Add accumulated files

090150/min/candle-20250324.csv

@@ -0,0 +1,664 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,200200,115568347,783,783,783,783,1737
+20250324,200100,115568347,783,783,783,783,0
+20250324,200000,115568347,783,783,783,783,0
+20250324,195900,115568347,783,783,783,783,0
+20250324,195800,115568347,783,783,783,783,0
+20250324,195700,115568347,783,783,783,783,0
+20250324,195600,115568347,783,783,783,783,0
+20250324,195500,115568347,783,783,783,783,0
+20250324,195400,115568347,783,783,783,783,0
+20250324,195300,115568347,783,783,783,783,0
+20250324,195200,115568347,783,783,783,783,0
+20250324,195100,115568347,783,783,783,783,0
+20250324,195000,115568347,783,783,783,783,0
+20250324,194900,115568347,783,783,783,783,0
+20250324,194800,115568347,783,783,783,783,0
+20250324,194700,115568347,783,783,783,783,0
+20250324,194600,115568347,783,783,783,783,0
+20250324,194500,115568347,783,783,783,783,0
+20250324,194400,115568347,783,783,783,783,0
+20250324,194300,115568347,783,783,783,783,0
+20250324,194200,115568347,783,783,783,783,0
+20250324,194100,115568347,783,783,783,783,0
+20250324,194000,115568347,783,783,783,783,0
+20250324,193900,115568347,783,783,783,783,0
+20250324,193800,115568347,783,783,783,783,0
+20250324,193700,115568347,783,783,783,783,0
+20250324,193600,115568347,783,783,783,783,0
+20250324,193500,115568347,783,783,783,783,0
+20250324,193400,115568347,783,783,783,783,0
+20250324,193300,115568347,783,783,783,783,0
+20250324,193200,115568347,783,783,783,783,1737
+20250324,193100,115568347,783,783,783,783,0
+20250324,193000,115568347,783,783,783,783,0
+20250324,192900,115568347,783,783,783,783,0
+20250324,192800,115568347,783,783,783,783,0
+20250324,192700,115568347,783,783,783,783,0
+20250324,192600,115568347,783,783,783,783,0
+20250324,192500,115568347,783,783,783,783,0
+20250324,192400,115568347,783,783,783,783,0
+20250324,192300,115568347,783,783,783,783,0
+20250324,192200,115568347,783,783,783,783,0
+20250324,192100,115568347,783,783,783,783,0
+20250324,192000,115568347,783,783,783,783,0
+20250324,191900,115568347,783,783,783,783,0
+20250324,191800,115568347,783,783,783,783,0
+20250324,191700,115568347,783,783,783,783,0
+20250324,191600,115568347,783,783,783,783,0
+20250324,191500,115568347,783,783,783,783,0
+20250324,191400,115568347,783,783,783,783,0
+20250324,191300,115568347,783,783,783,783,0
+20250324,191200,115568347,783,783,783,783,0
+20250324,191100,115568347,783,783,783,783,0
+20250324,191000,115568347,783,783,783,783,0
+20250324,190900,115568347,783,783,783,783,0
+20250324,190800,115568347,783,783,783,783,0
+20250324,190700,115568347,783,783,783,783,0
+20250324,190600,115568347,783,783,783,783,0
+20250324,190500,115568347,783,783,783,783,0
+20250324,190400,115568347,783,783,783,783,0
+20250324,190300,115568347,783,783,783,783,0
+20250324,190200,115568347,783,783,783,783,1737
+20250324,190100,115568347,783,783,783,783,0
+20250324,190000,115568347,783,783,783,783,0
+20250324,185900,115568347,783,783,783,783,0
+20250324,185800,115568347,783,783,783,783,0
+20250324,185700,115568347,783,783,783,783,0
+20250324,185600,115568347,783,783,783,783,0
+20250324,185500,115568347,783,783,783,783,0
+20250324,185400,115568347,783,783,783,783,0
+20250324,185300,115568347,783,783,783,783,0
+20250324,185200,115568347,783,783,783,783,0
+20250324,185100,115568347,783,783,783,783,0
+20250324,185000,115568347,783,783,783,783,0
+20250324,184900,115568347,783,783,783,783,0
+20250324,184800,115568347,783,783,783,783,0
+20250324,184700,115568347,783,783,783,783,0
+20250324,184600,115568347,783,783,783,783,0
+20250324,184500,115568347,783,783,783,783,0
+20250324,184400,115568347,783,783,783,783,0
+20250324,184300,115568347,783,783,783,783,0
+20250324,184200,115568347,783,783,783,783,0
+20250324,184100,115568347,783,783,783,783,0
+20250324,184000,115568347,783,783,783,783,0
+20250324,183900,115568347,783,783,783,783,0
+20250324,183800,115568347,783,783,783,783,0
+20250324,183700,115568347,783,783,783,783,0
+20250324,183600,115568347,783,783,783,783,0
+20250324,183500,115568347,783,783,783,783,0
+20250324,183400,115568347,783,783,783,783,0
+20250324,183300,115568347,783,783,783,783,0
+20250324,183200,115568347,783,783,783,783,1737
+20250324,183100,115568347,783,783,783,783,0
+20250324,183000,115568347,783,783,783,783,0
+20250324,182900,115568347,783,783,783,783,0
+20250324,182800,115568347,783,783,783,783,0
+20250324,182700,115568347,783,783,783,783,0
+20250324,182600,115568347,783,783,783,783,0
+20250324,182500,115568347,783,783,783,783,0
+20250324,182400,115568347,783,783,783,783,0
+20250324,182300,115568347,783,783,783,783,0
+20250324,182200,115568347,783,783,783,783,0
+20250324,182100,115568347,783,783,783,783,0
+20250324,182000,115568347,783,783,783,783,0
+20250324,181900,115568347,783,783,783,783,0
+20250324,181800,115568347,783,783,783,783,0
+20250324,181700,115568347,783,783,783,783,0
+20250324,181600,115568347,783,783,783,783,0
+20250324,181500,115568347,783,783,783,783,0
+20250324,181400,115568347,783,783,783,783,0
+20250324,181300,115568347,783,783,783,783,0
+20250324,181200,115568347,783,783,783,783,0
+20250324,181100,115568347,783,783,783,783,0
+20250324,181000,115568347,783,783,783,783,0
+20250324,180900,115568347,783,783,783,783,0
+20250324,180800,115568347,783,783,783,783,0
+20250324,180700,115568347,783,783,783,783,0
+20250324,180600,115568347,783,783,783,783,0
+20250324,180500,115568347,783,783,783,783,0
+20250324,180400,115568347,783,783,783,783,0
+20250324,180300,115568347,783,783,783,783,0
+20250324,180200,115568347,783,783,783,783,1737
+20250324,180100,115568347,783,783,783,783,0
+20250324,180000,115568347,783,783,783,783,0
+20250324,175900,115568347,783,783,783,783,0
+20250324,175800,115568347,783,783,783,783,0
+20250324,175700,115568347,783,783,783,783,0
+20250324,175600,115568347,783,783,783,783,0
+20250324,175500,115568347,783,783,783,783,0
+20250324,175400,115568347,783,783,783,783,0
+20250324,175300,115568347,783,783,783,783,0
+20250324,175200,115568347,783,783,783,783,0
+20250324,175100,115568347,783,783,783,783,0
+20250324,175000,115568347,783,783,783,783,0
+20250324,174900,115568347,783,783,783,783,0
+20250324,174800,115568347,783,783,783,783,0
+20250324,174700,115568347,783,783,783,783,0
+20250324,174600,115568347,783,783,783,783,0
+20250324,174500,115568347,783,783,783,783,0
+20250324,174400,115568347,783,783,783,783,0
+20250324,174300,115568347,783,783,783,783,0
+20250324,174200,115568347,783,783,783,783,0
+20250324,174100,115568347,783,783,783,783,0
+20250324,174000,115568347,783,783,783,783,0
+20250324,173900,115568347,783,783,783,783,0
+20250324,173800,115568347,783,783,783,783,0
+20250324,173700,115568347,783,783,783,783,0
+20250324,173600,115568347,783,783,783,783,0
+20250324,173500,115568347,783,783,783,783,0
+20250324,173400,115568347,783,783,783,783,0
+20250324,173300,115568347,783,783,783,783,0
+20250324,173200,115568347,783,783,783,783,1737
+20250324,173100,115568347,783,783,783,783,0
+20250324,173000,115568347,783,783,783,783,0
+20250324,172900,115568347,783,783,783,783,0
+20250324,172800,115568347,783,783,783,783,0
+20250324,172700,115568347,783,783,783,783,0
+20250324,172600,115568347,783,783,783,783,0
+20250324,172500,115568347,783,783,783,783,0
+20250324,172400,115568347,783,783,783,783,0
+20250324,172300,115568347,783,783,783,783,0
+20250324,172200,115568347,783,783,783,783,0
+20250324,172100,115568347,783,783,783,783,0
+20250324,172000,115568347,783,783,783,783,0
+20250324,171900,115568347,783,783,783,783,0
+20250324,171800,115568347,783,783,783,783,0
+20250324,171700,115568347,783,783,783,783,0
+20250324,171600,115568347,783,783,783,783,0
+20250324,171500,115568347,783,783,783,783,0
+20250324,171400,115568347,783,783,783,783,0
+20250324,171300,115568347,783,783,783,783,0
+20250324,171200,115568347,783,783,783,783,0
+20250324,171100,115568347,783,783,783,783,0
+20250324,171000,115568347,783,783,783,783,0
+20250324,170900,115568347,783,783,783,783,0
+20250324,170800,115568347,783,783,783,783,0
+20250324,170700,115568347,783,783,783,783,0
+20250324,170600,115568347,783,783,783,783,0
+20250324,170500,115568347,783,783,783,783,0
+20250324,170400,115568347,783,783,783,783,0
+20250324,170300,115568347,783,783,783,783,0
+20250324,170200,115568347,783,783,783,783,1737
+20250324,170100,115568347,783,783,783,783,0
+20250324,170000,115568347,783,783,783,783,0
+20250324,165900,115568347,783,783,783,783,0
+20250324,165800,115568347,783,783,783,783,0
+20250324,165700,115568347,783,783,783,783,0
+20250324,165600,115568347,783,783,783,783,0
+20250324,165500,115568347,783,783,783,783,0
+20250324,165400,115568347,783,783,783,783,0
+20250324,165300,115568347,783,783,783,783,0
+20250324,165200,115568347,783,783,783,783,0
+20250324,165100,115568347,783,783,783,783,0
+20250324,165000,115568347,783,783,783,783,0
+20250324,164900,115568347,783,783,783,783,0
+20250324,164800,115568347,783,783,783,783,0
+20250324,164700,115568347,783,783,783,783,0
+20250324,164600,115568347,783,783,783,783,0
+20250324,164500,115568347,783,783,783,783,0
+20250324,164400,115568347,783,783,783,783,0
+20250324,164300,115568347,783,783,783,783,0
+20250324,164200,115568347,783,783,783,783,0
+20250324,164100,115568347,783,783,783,783,0
+20250324,164000,115568347,783,783,783,783,0
+20250324,163900,115568347,783,783,783,783,0
+20250324,163800,115568347,783,783,783,783,0
+20250324,163700,115568347,783,783,783,783,0
+20250324,163600,115568347,783,783,783,783,0
+20250324,163500,115568347,783,783,783,783,0
+20250324,163400,115568347,783,783,783,783,0
+20250324,163300,115568347,783,783,783,783,0
+20250324,163200,115568347,783,783,783,783,1737
+20250324,163100,115568347,783,783,783,783,0
+20250324,163000,115568347,783,783,783,783,0
+20250324,162900,115568347,783,783,783,783,0
+20250324,162800,115568347,783,783,783,783,0
+20250324,162700,115568347,783,783,783,783,0
+20250324,162600,115568347,783,783,783,783,0
+20250324,162500,115568347,783,783,783,783,0
+20250324,162400,115568347,783,783,783,783,0
+20250324,162300,115568347,783,783,783,783,0
+20250324,162200,115568347,783,783,783,783,0
+20250324,162100,115568347,783,783,783,783,0
+20250324,162000,115568347,783,783,783,783,0
+20250324,161900,115568347,783,783,783,783,0
+20250324,161800,115568347,783,783,783,783,0
+20250324,161700,115568347,783,783,783,783,0
+20250324,161600,115568347,783,783,783,783,0
+20250324,161500,115568347,783,783,783,783,0
+20250324,161400,115568347,783,783,783,783,0
+20250324,161300,115568347,783,783,783,783,0
+20250324,161200,115568347,783,783,783,783,0
+20250324,161100,115568347,783,783,783,783,0
+20250324,161000,115568347,783,783,783,783,0
+20250324,160900,115568347,783,783,783,783,0
+20250324,160800,115568347,783,783,783,783,0
+20250324,160700,115568347,783,783,783,783,0
+20250324,160600,115568347,783,783,783,783,0
+20250324,160500,115568347,783,783,783,783,0
+20250324,160400,115568347,783,783,783,783,0
+20250324,160300,115568347,783,783,783,783,0
+20250324,160200,115568347,783,783,783,783,1737
+20250324,160100,115568347,783,783,783,783,0
+20250324,160000,115568347,783,783,783,783,0
+20250324,155900,115568347,783,783,783,783,0
+20250324,155800,115568347,783,783,783,783,0
+20250324,155700,115568347,783,783,783,783,0
+20250324,155600,115568347,783,783,783,783,0
+20250324,155500,115568347,783,783,783,783,0
+20250324,155400,115568347,783,783,783,783,0
+20250324,155300,115568347,783,783,783,783,0
+20250324,155200,115568347,783,783,783,783,0
+20250324,155100,115568347,783,783,783,783,0
+20250324,155000,115568347,783,783,783,783,0
+20250324,154900,115568347,783,783,783,783,0
+20250324,154800,115568347,783,783,783,783,0
+20250324,154700,115568347,783,783,783,783,0
+20250324,154600,115568347,783,783,783,783,0
+20250324,154500,115568347,783,783,783,783,0
+20250324,154400,115568347,783,783,783,783,0
+20250324,154300,115568347,783,783,783,783,0
+20250324,154200,115568347,783,783,783,783,0
+20250324,154100,115568347,783,783,783,783,0
+20250324,154000,115568347,783,783,783,783,0
+20250324,153900,115568347,783,783,783,783,0
+20250324,153800,115568347,783,783,783,783,0
+20250324,153700,115568347,783,783,783,783,0
+20250324,153600,115568347,783,783,783,783,0
+20250324,153500,115568347,783,783,783,783,0
+20250324,153400,115568347,783,783,783,783,0
+20250324,153300,115568347,783,783,783,783,0
+20250324,153200,115568347,783,783,783,783,1737
+20250324,153100,115568347,783,783,783,783,0
+20250324,153000,115568347,783,783,783,783,1737
+20250324,152900,114208276,786,786,786,786,0
+20250324,152800,114208276,786,786,786,786,0
+20250324,152700,114208276,786,786,786,786,0
+20250324,152600,114208276,786,786,786,786,0
+20250324,152500,114208276,786,786,786,786,0
+20250324,152400,114208276,786,786,786,786,0
+20250324,152300,114208276,786,786,786,786,0
+20250324,152200,114208276,786,786,786,786,0
+20250324,152100,114208276,786,786,786,786,0
+20250324,152000,114208276,786,786,786,786,0
+20250324,151900,114208276,786,786,786,786,0
+20250324,151800,114208276,786,786,786,786,0
+20250324,151700,114208276,786,786,786,786,0
+20250324,151600,114208276,786,786,786,786,0
+20250324,151500,114208276,786,786,786,786,0
+20250324,151400,114208276,786,786,786,786,0
+20250324,151300,114208276,786,786,786,786,0
+20250324,151200,114208276,786,786,786,786,0
+20250324,151100,114208276,786,786,786,786,0
+20250324,151000,114208276,786,786,786,786,3
+20250324,150900,114205918,786,785,786,785,26
+20250324,150800,114185504,785,785,785,785,30
+20250324,150700,114161954,782,782,782,782,400
+20250324,150600,113849154,782,782,782,782,0
+20250324,150500,113849154,782,783,783,782,200
+20250324,150400,113692733,782,782,782,782,0
+20250324,150300,113692733,782,782,782,782,0
+20250324,150200,113692733,782,782,782,782,0
+20250324,150100,113692733,782,782,782,782,0
+20250324,150000,113692733,782,782,782,782,186
+20250324,145900,113547281,787,787,787,787,0
+20250324,145800,113547281,787,787,787,787,0
+20250324,145700,113547281,787,787,787,787,0
+20250324,145600,113547281,787,787,787,787,0
+20250324,145500,113547281,787,787,787,787,0
+20250324,145400,113547281,787,784,787,784,5
+20250324,145300,113543353,782,782,782,782,0
+20250324,145200,113543353,782,782,782,782,84
+20250324,145100,113477665,784,784,784,784,0
+20250324,145000,113477665,784,784,784,784,0
+20250324,144900,113477665,784,784,784,784,0
+20250324,144800,113477665,784,784,784,784,0
+20250324,144700,113477665,784,784,784,784,0
+20250324,144600,113477665,784,784,784,784,0
+20250324,144500,113477665,784,784,784,784,0
+20250324,144400,113477665,784,784,784,784,96
+20250324,144300,113402401,784,784,784,784,200
+20250324,144200,113245601,784,784,784,784,0
+20250324,144100,113245601,784,784,784,784,0
+20250324,144000,113245601,784,784,784,784,333
+20250324,143900,112984529,784,784,784,784,0
+20250324,143800,112984529,784,784,784,784,0
+20250324,143700,112984529,784,784,784,784,66
+20250324,143600,112932785,784,784,784,784,0
+20250324,143500,112932785,784,784,784,784,0
+20250324,143400,112932785,784,779,784,779,1070
+20250324,143300,112098165,779,780,780,779,100
+20250324,143200,112020244,780,780,780,780,0
+20250324,143100,112020244,780,785,785,780,23654
+20250324,143000,93540610,785,785,785,785,100
+20250324,142900,93462110,785,785,785,785,0
+20250324,142800,93462110,785,785,785,785,63
+20250324,142700,93412655,783,783,783,783,0
+20250324,142600,93412655,783,783,783,783,0
+20250324,142500,93412655,783,783,783,783,0
+20250324,142400,93412655,783,783,783,783,1996
+20250324,142300,91849787,784,784,784,784,0
+20250324,142200,91849787,784,784,784,784,0
+20250324,142100,91849787,784,784,784,784,0
+20250324,142000,91849787,784,784,784,784,0
+20250324,141900,91849787,784,784,784,784,938
+20250324,141800,91114395,782,782,782,782,0
+20250324,141700,91114395,782,789,789,782,1707
+20250324,141600,89778604,789,789,789,789,0
+20250324,141500,89778604,789,789,789,789,0
+20250324,141400,89778604,789,789,789,789,0
+20250324,141300,89778604,789,789,789,789,0
+20250324,141200,89778604,789,789,789,789,0
+20250324,141100,89778604,789,789,789,789,0
+20250324,141000,89778604,789,789,789,789,15
+20250324,140900,89766769,789,789,789,789,0
+20250324,140800,89766769,789,789,789,789,0
+20250324,140700,89766769,789,789,789,789,0
+20250324,140600,89766769,789,789,789,789,0
+20250324,140500,89766769,789,789,789,789,0
+20250324,140400,89766769,789,789,789,789,0
+20250324,140300,89766769,789,789,789,789,0
+20250324,140200,89766769,789,789,789,789,0
+20250324,140100,89766769,789,789,789,789,0
+20250324,140000,89766769,789,789,789,789,0
+20250324,135900,89766769,789,789,789,789,0
+20250324,135800,89766769,789,789,789,789,0
+20250324,135700,89766769,789,789,789,789,0
+20250324,135600,89766769,789,789,789,789,0
+20250324,135500,89766769,789,789,789,789,0
+20250324,135400,89766769,789,789,789,789,0
+20250324,135300,89766769,789,789,789,789,0
+20250324,135200,89766769,789,789,789,789,0
+20250324,135100,89766769,789,789,789,789,0
+20250324,135000,89766769,789,789,789,789,0
+20250324,134900,89766769,789,789,789,789,0
+20250324,134800,89766769,789,789,789,789,0
+20250324,134700,89766769,789,789,789,789,0
+20250324,134600,89766769,789,789,789,789,0
+20250324,134500,89766769,789,789,789,789,0
+20250324,134400,89766769,789,789,789,789,0
+20250324,134300,89766769,789,789,789,789,0
+20250324,134200,89766769,789,789,789,789,0
+20250324,134100,89766769,789,789,789,789,0
+20250324,134000,89766769,789,789,789,789,0
+20250324,133900,89766769,789,789,789,789,0
+20250324,133800,89766769,789,789,789,789,3063
+20250324,133700,87350062,789,789,789,789,1
+20250324,133600,87349273,789,789,789,789,0
+20250324,133500,87349273,789,789,789,789,0
+20250324,133400,87349273,789,789,789,789,0
+20250324,133300,87349273,789,789,789,789,0
+20250324,133200,87349273,789,789,789,789,0
+20250324,133100,87349273,789,789,789,789,0
+20250324,133000,87349273,789,789,789,789,0
+20250324,132900,87349273,789,789,789,789,0
+20250324,132800,87349273,789,789,789,789,0
+20250324,132700,87349273,789,789,789,789,0
+20250324,132600,87349273,789,789,789,789,0
+20250324,132500,87349273,789,789,789,789,103
+20250324,132400,87268006,789,789,789,789,0
+20250324,132300,87268006,789,789,789,789,0
+20250324,132200,87268006,789,789,789,789,0
+20250324,132100,87268006,789,789,789,789,0
+20250324,132000,87268006,789,789,789,789,0
+20250324,131900,87268006,789,789,789,789,0
+20250324,131800,87268006,789,789,789,789,3
+20250324,131700,87265639,789,789,789,789,0
+20250324,131600,87265639,789,789,789,789,0
+20250324,131500,87265639,789,789,789,789,0
+20250324,131400,87265639,789,789,789,789,0
+20250324,131300,87265639,789,789,789,789,0
+20250324,131200,87265639,789,789,789,789,0
+20250324,131100,87265639,789,789,789,789,0
+20250324,131000,87265639,789,789,789,789,2
+20250324,130900,87264061,789,789,789,789,0
+20250324,130800,87264061,789,789,789,789,700
+20250324,130700,86711761,789,789,789,789,0
+20250324,130600,86711761,789,789,789,789,800
+20250324,130500,86080561,789,789,789,789,101
+20250324,130400,86000872,789,789,789,789,0
+20250324,130300,86000872,789,789,789,789,101
+20250324,130200,85921183,797,797,797,797,0
+20250324,130100,85921183,797,797,797,797,0
+20250324,130000,85921183,797,797,797,797,0
+20250324,125900,85921183,797,797,797,797,0
+20250324,125800,85921183,797,797,797,797,0
+20250324,125700,85921183,797,797,797,797,1
+20250324,125600,85920386,788,788,788,788,0
+20250324,125500,85920386,788,788,788,788,0
+20250324,125400,85920386,788,788,788,788,0
+20250324,125300,85920386,788,797,797,788,874
+20250324,125200,85229349,798,796,798,796,4777
+20250324,125100,81417477,793,784,820,784,24249
+20250324,125000,61884369,782,782,782,782,0
+20250324,124900,61884369,782,783,783,782,349
+20250324,124800,61611441,784,784,784,784,0
+20250324,124700,61611441,784,784,784,784,0
+20250324,124600,61611441,784,784,784,784,10
+20250324,124500,61603601,784,784,784,784,5
+20250324,124400,61599681,784,783,784,783,10
+20250324,124300,61591847,784,784,784,784,0
+20250324,124200,61591847,784,784,784,784,0
+20250324,124100,61591847,784,784,784,784,0
+20250324,124000,61591847,784,784,784,784,0
+20250324,123900,61591847,784,784,784,784,0
+20250324,123800,61591847,784,784,784,784,20
+20250324,123700,61576167,784,784,784,784,110
+20250324,123600,61489927,784,784,784,784,0
+20250324,123500,61489927,784,784,784,784,0
+20250324,123400,61489927,784,784,784,784,0
+20250324,123300,61489927,784,784,784,784,0
+20250324,123200,61489927,784,784,784,784,0
+20250324,123100,61489927,784,784,784,784,0
+20250324,123000,61489927,784,784,784,784,0
+20250324,122900,61489927,784,784,784,784,0
+20250324,122800,61489927,784,784,784,784,0
+20250324,122700,61489927,784,784,784,784,0
+20250324,122600,61489927,784,784,784,784,5
+20250324,122500,61486007,784,784,784,784,0
+20250324,122400,61486007,784,784,784,784,0
+20250324,122300,61486007,784,784,784,784,0
+20250324,122200,61486007,784,784,784,784,0
+20250324,122100,61486007,784,784,784,784,0
+20250324,122000,61486007,784,784,784,784,0
+20250324,121900,61486007,784,784,784,784,0
+20250324,121800,61486007,784,784,784,784,0
+20250324,121700,61486007,784,784,784,784,0
+20250324,121600,61486007,784,784,784,784,0
+20250324,121500,61486007,784,784,784,784,0
+20250324,121400,61486007,784,784,784,784,0
+20250324,121300,61486007,784,784,784,784,0
+20250324,121200,61486007,784,784,784,784,2
+20250324,121100,61484439,784,784,784,784,0
+20250324,121000,61484439,784,784,784,784,0
+20250324,120900,61484439,784,784,784,784,0
+20250324,120800,61484439,784,784,784,784,0
+20250324,120700,61484439,784,784,784,784,2
+20250324,120600,61482871,784,784,784,784,0
+20250324,120500,61482871,784,784,784,784,0
+20250324,120400,61482871,784,783,784,783,11
+20250324,120300,61474257,783,783,783,783,0
+20250324,120200,61474257,783,783,783,783,0
+20250324,120100,61474257,783,783,783,783,0
+20250324,120000,61474257,783,783,783,783,0
+20250324,115900,61474257,783,783,783,783,0
+20250324,115800,61474257,783,783,783,783,0
+20250324,115700,61474257,783,783,783,783,0
+20250324,115600,61474257,783,783,783,783,425
+20250324,115500,61141482,783,783,783,783,0
+20250324,115400,61141482,783,783,783,783,0
+20250324,115300,61141482,783,783,783,783,0
+20250324,115200,61141482,783,783,783,783,50
+20250324,115100,61102332,783,783,783,783,30
+20250324,115000,61078842,783,783,783,783,0
+20250324,114900,61078842,783,783,783,783,0
+20250324,114800,61078842,783,783,783,783,0
+20250324,114700,61078842,783,783,783,783,4
+20250324,114600,61075710,783,783,783,783,0
+20250324,114500,61075710,783,783,783,783,0
+20250324,114400,61075710,783,783,783,783,0
+20250324,114300,61075710,783,783,783,783,0
+20250324,114200,61075710,783,783,783,783,0
+20250324,114100,61075710,783,783,783,783,0
+20250324,114000,61075710,783,783,783,783,0
+20250324,113900,61075710,783,783,783,783,0
+20250324,113800,61075710,783,783,783,783,0
+20250324,113700,61075710,783,783,783,783,0
+20250324,113600,61075710,783,783,783,783,0
+20250324,113500,61075710,783,783,783,783,10
+20250324,113400,61067880,783,783,783,783,0
+20250324,113300,61067880,783,783,783,783,0
+20250324,113200,61067880,783,783,783,783,0
+20250324,113100,61067880,783,783,783,783,0
+20250324,113000,61067880,783,783,783,783,0
+20250324,112900,61067880,783,783,783,783,0
+20250324,112800,61067880,783,783,783,783,0
+20250324,112700,61067880,783,783,783,783,0
+20250324,112600,61067880,783,783,783,783,0
+20250324,112500,61067880,783,783,783,783,0
+20250324,112400,61067880,783,783,783,783,0
+20250324,112300,61067880,783,783,783,783,0
+20250324,112200,61067880,783,783,783,783,0
+20250324,112100,61067880,783,783,783,783,0
+20250324,112000,61067880,783,783,783,783,0
+20250324,111900,61067880,783,783,783,783,0
+20250324,111800,61067880,783,783,783,783,0
+20250324,111700,61067880,783,783,783,783,599
+20250324,111600,60598863,783,783,783,783,401
+20250324,111500,60284880,786,786,786,786,100
+20250324,111400,60206280,786,786,786,786,101
+20250324,111300,60126894,786,786,786,786,0
+20250324,111200,60126894,786,786,786,786,0
+20250324,111100,60126894,786,786,786,786,0
+20250324,111000,60126894,786,786,786,786,1
+20250324,110900,60126108,788,788,788,788,0
+20250324,110800,60126108,788,788,788,788,0
+20250324,110700,60126108,788,788,788,788,0
+20250324,110600,60126108,788,788,788,788,0
+20250324,110500,60126108,788,784,788,779,889
+20250324,110400,59433462,788,788,788,788,0
+20250324,110300,59433462,788,788,788,788,0
+20250324,110200,59433462,788,788,788,788,1
+20250324,110100,59432674,779,779,779,779,0
+20250324,110000,59432674,779,779,779,779,0
+20250324,105900,59432674,779,779,779,779,0
+20250324,105800,59432674,779,789,789,779,1300
+20250324,105700,58414888,788,788,788,788,25
+20250324,105600,58395188,787,790,806,787,1597
+20250324,105500,57134338,790,790,790,790,0
+20250324,105400,57134338,790,786,790,786,347
+20250324,105300,56861344,790,790,790,790,1148
+20250324,105200,55954424,790,790,790,786,502
+20250324,105100,55557848,786,800,800,786,1625
+20250324,105000,54273590,797,784,822,784,21605
+20250324,104900,36979797,779,779,779,779,900
+20250324,104800,36278697,779,779,779,779,0
+20250324,104700,36278697,779,779,779,779,0
+20250324,104600,36278697,779,779,779,779,120
+20250324,104500,36185217,779,779,779,779,0
+20250324,104400,36185217,779,782,782,779,400
+20250324,104300,35873613,784,784,784,784,0
+20250324,104200,35873613,784,784,784,784,0
+20250324,104100,35873613,784,784,784,784,1
+20250324,104000,35872829,784,784,784,784,326
+20250324,103900,35617245,784,784,784,784,60
+20250324,103800,35570205,784,784,784,784,0
+20250324,103700,35570205,784,784,784,784,303
+20250324,103600,35332653,784,784,784,784,4
+20250324,103500,35329517,784,784,784,784,10
+20250324,103400,35321677,784,784,784,784,0
+20250324,103300,35321677,784,784,784,784,10
+20250324,103200,35313837,784,784,784,784,303
+20250324,103100,35076285,784,784,784,784,0
+20250324,103000,35076285,784,784,784,784,0
+20250324,102900,35076285,784,784,784,784,0
+20250324,102800,35076285,784,784,784,784,0
+20250324,102700,35076285,784,784,784,784,303
+20250324,102600,34838733,784,784,784,784,0
+20250324,102500,34838733,784,784,784,784,0
+20250324,102400,34838733,784,784,784,784,0
+20250324,102300,34838733,784,784,784,784,0
+20250324,102200,34838733,784,784,784,784,0
+20250324,102100,34838733,784,784,784,784,0
+20250324,102000,34838733,784,778,784,778,2156
+20250324,101900,33159205,778,778,778,778,4146
+20250324,101800,29933617,775,775,775,774,2244
+20250324,101700,28194817,775,777,777,775,5560
+20250324,101600,23881871,778,778,778,778,0
+20250324,101500,23881871,778,778,778,778,64
+20250324,101400,23832079,778,778,778,778,400
+20250324,101300,23520879,778,778,778,778,0
+20250324,101200,23520879,778,778,778,778,537
+20250324,101100,23103093,778,778,778,778,463
+20250324,101000,22742879,778,778,778,778,600
+20250324,100900,22276079,778,778,778,778,0
+20250324,100800,22276079,778,778,778,778,300
+20250324,100700,22042679,778,778,778,778,0
+20250324,100600,22042679,778,778,778,778,70
+20250324,100500,21988219,778,778,778,778,0
+20250324,100400,21988219,778,778,778,778,0
+20250324,100300,21988219,778,778,778,778,900
+20250324,100200,21288019,779,779,779,779,10
+20250324,100100,21280229,779,779,779,779,10
+20250324,100000,21272439,779,779,779,779,0
+20250324,095900,21272439,779,779,779,779,0
+20250324,095800,21272439,779,779,779,779,0
+20250324,095700,21272439,779,779,779,779,2
+20250324,095600,21270881,779,779,779,779,0
+20250324,095500,21270881,779,779,779,779,10
+20250324,095400,21263091,779,779,779,779,1
+20250324,095300,21262312,779,779,779,779,0
+20250324,095200,21262312,779,779,779,779,1
+20250324,095100,21261533,779,779,779,779,0
+20250324,095000,21261533,779,779,779,777,2015
+20250324,094900,19695164,779,778,779,778,31
+20250324,094800,19671043,778,778,778,778,0
+20250324,094700,19671043,778,778,778,778,900
+20250324,094600,18970843,778,778,778,778,1000
+20250324,094500,18192843,779,779,779,779,0
+20250324,094400,18192843,779,779,779,779,0
+20250324,094300,18192843,779,779,779,779,0
+20250324,094200,18192843,779,779,779,779,12
+20250324,094100,18183495,779,779,779,779,10
+20250324,094000,18175705,780,780,780,780,0
+20250324,093900,18175705,780,780,780,780,1
+20250324,093800,18174925,780,780,780,780,1
+20250324,093700,18174145,780,780,780,780,0
+20250324,093600,18174145,780,780,780,780,1
+20250324,093500,18173365,780,780,780,780,10
+20250324,093400,18165565,780,780,780,780,0
+20250324,093300,18165565,780,780,780,780,3
+20250324,093200,18163225,780,780,780,780,0
+20250324,093100,18163225,780,780,780,780,10000
+20250324,093000,10363225,780,780,780,780,15
+20250324,092900,10351525,780,778,780,778,301
+20250324,092800,10117345,778,778,778,778,0
+20250324,092700,10117345,778,778,778,778,157
+20250324,092600,9995199,778,779,779,778,67
+20250324,092500,9943072,777,777,777,777,0
+20250324,092400,9943072,777,777,777,777,0
+20250324,092300,9943072,777,777,777,777,0
+20250324,092200,9943072,777,777,777,777,0
+20250324,092100,9943072,777,777,777,777,0
+20250324,092000,9943072,777,782,782,777,9179
+20250324,091900,2779968,782,782,782,782,900
+20250324,091800,2076168,782,782,782,782,0
+20250324,091700,2076168,782,782,782,782,0
+20250324,091600,2076168,782,782,782,782,89
+20250324,091500,2006570,782,782,782,782,1
+20250324,091400,2005788,782,782,782,782,132
+20250324,091300,1902564,782,782,782,782,0
+20250324,091200,1902564,782,783,783,782,2000
+20250324,091100,338552,783,785,785,783,197
+20250324,091000,184162,784,784,784,784,0
+20250324,090900,184162,784,785,785,784,58
+20250324,090800,138689,784,784,784,784,0
+20250324,090700,138689,784,784,784,784,1
+20250324,090600,137905,784,784,784,784,3
+20250324,090500,135553,784,784,784,784,63
+20250324,090400,86161,783,783,783,783,0
+20250324,090300,86161,783,783,783,783,5
+20250324,090200,82246,783,785,785,783,2
+20250324,090100,80678,787,787,787,787,0
+20250324,090000,80678,787,791,791,787,102

090150/min/candle-20250325.csv

@@ -0,0 +1,663 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,200100,71443396,807,807,807,807,20
+20250325,200000,71443396,807,807,807,807,0
+20250325,195900,71443396,807,807,807,807,0
+20250325,195800,71443396,807,807,807,807,0
+20250325,195700,71443396,807,807,807,807,0
+20250325,195600,71443396,807,807,807,807,0
+20250325,195500,71443396,807,807,807,807,0
+20250325,195400,71443396,807,807,807,807,0
+20250325,195300,71443396,807,807,807,807,0
+20250325,195200,71443396,807,807,807,807,0
+20250325,195100,71443396,807,807,807,807,0
+20250325,195000,71443396,807,807,807,807,0
+20250325,194900,71443396,807,807,807,807,0
+20250325,194800,71443396,807,807,807,807,0
+20250325,194700,71443396,807,807,807,807,0
+20250325,194600,71443396,807,807,807,807,0
+20250325,194500,71443396,807,807,807,807,0
+20250325,194400,71443396,807,807,807,807,0
+20250325,194300,71443396,807,807,807,807,0
+20250325,194200,71443396,807,807,807,807,0
+20250325,194100,71443396,807,807,807,807,0
+20250325,194000,71443396,807,807,807,807,0
+20250325,193900,71443396,807,807,807,807,0
+20250325,193800,71443396,807,807,807,807,0
+20250325,193700,71443396,807,807,807,807,0
+20250325,193600,71443396,807,807,807,807,0
+20250325,193500,71443396,807,807,807,807,0
+20250325,193400,71443396,807,807,807,807,0
+20250325,193300,71443396,807,807,807,807,0
+20250325,193200,71443396,807,807,807,807,0
+20250325,193100,71443396,807,807,807,807,20
+20250325,193000,71443396,807,807,807,807,0
+20250325,192900,71443396,807,807,807,807,0
+20250325,192800,71443396,807,807,807,807,0
+20250325,192700,71443396,807,807,807,807,0
+20250325,192600,71443396,807,807,807,807,0
+20250325,192500,71443396,807,807,807,807,0
+20250325,192400,71443396,807,807,807,807,0
+20250325,192300,71443396,807,807,807,807,0
+20250325,192200,71443396,807,807,807,807,0
+20250325,192100,71443396,807,807,807,807,0
+20250325,192000,71443396,807,807,807,807,0
+20250325,191900,71443396,807,807,807,807,0
+20250325,191800,71443396,807,807,807,807,0
+20250325,191700,71443396,807,807,807,807,0
+20250325,191600,71443396,807,807,807,807,0
+20250325,191500,71443396,807,807,807,807,0
+20250325,191400,71443396,807,807,807,807,0
+20250325,191300,71443396,807,807,807,807,0
+20250325,191200,71443396,807,807,807,807,0
+20250325,191100,71443396,807,807,807,807,0
+20250325,191000,71443396,807,807,807,807,0
+20250325,190900,71443396,807,807,807,807,0
+20250325,190800,71443396,807,807,807,807,0
+20250325,190700,71443396,807,807,807,807,0
+20250325,190600,71443396,807,807,807,807,0
+20250325,190500,71443396,807,807,807,807,0
+20250325,190400,71443396,807,807,807,807,0
+20250325,190300,71443396,807,807,807,807,0
+20250325,190200,71443396,807,807,807,807,0
+20250325,190100,71443396,807,807,807,807,20
+20250325,190000,71443396,807,807,807,807,0
+20250325,185900,71443396,807,807,807,807,0
+20250325,185800,71443396,807,807,807,807,0
+20250325,185700,71443396,807,807,807,807,0
+20250325,185600,71443396,807,807,807,807,0
+20250325,185500,71443396,807,807,807,807,0
+20250325,185400,71443396,807,807,807,807,0
+20250325,185300,71443396,807,807,807,807,0
+20250325,185200,71443396,807,807,807,807,0
+20250325,185100,71443396,807,807,807,807,0
+20250325,185000,71443396,807,807,807,807,0
+20250325,184900,71443396,807,807,807,807,0
+20250325,184800,71443396,807,807,807,807,0
+20250325,184700,71443396,807,807,807,807,0
+20250325,184600,71443396,807,807,807,807,0
+20250325,184500,71443396,807,807,807,807,0
+20250325,184400,71443396,807,807,807,807,0
+20250325,184300,71443396,807,807,807,807,0
+20250325,184200,71443396,807,807,807,807,0
+20250325,184100,71443396,807,807,807,807,0
+20250325,184000,71443396,807,807,807,807,0
+20250325,183900,71443396,807,807,807,807,0
+20250325,183800,71443396,807,807,807,807,0
+20250325,183700,71443396,807,807,807,807,0
+20250325,183600,71443396,807,807,807,807,0
+20250325,183500,71443396,807,807,807,807,0
+20250325,183400,71443396,807,807,807,807,0
+20250325,183300,71443396,807,807,807,807,0
+20250325,183200,71443396,807,807,807,807,0
+20250325,183100,71443396,807,807,807,807,20
+20250325,183000,71443396,807,807,807,807,0
+20250325,182900,71443396,807,807,807,807,0
+20250325,182800,71443396,807,807,807,807,0
+20250325,182700,71443396,807,807,807,807,0
+20250325,182600,71443396,807,807,807,807,0
+20250325,182500,71443396,807,807,807,807,0
+20250325,182400,71443396,807,807,807,807,0
+20250325,182300,71443396,807,807,807,807,0
+20250325,182200,71443396,807,807,807,807,0
+20250325,182100,71443396,807,807,807,807,0
+20250325,182000,71443396,807,807,807,807,0
+20250325,181900,71443396,807,807,807,807,0
+20250325,181800,71443396,807,807,807,807,0
+20250325,181700,71443396,807,807,807,807,0
+20250325,181600,71443396,807,807,807,807,0
+20250325,181500,71443396,807,807,807,807,0
+20250325,181400,71443396,807,807,807,807,0
+20250325,181300,71443396,807,807,807,807,0
+20250325,181200,71443396,807,807,807,807,0
+20250325,181100,71443396,807,807,807,807,0
+20250325,181000,71443396,807,807,807,807,0
+20250325,180900,71443396,807,807,807,807,0
+20250325,180800,71443396,807,807,807,807,0
+20250325,180700,71443396,807,807,807,807,0
+20250325,180600,71443396,807,807,807,807,0
+20250325,180500,71443396,807,807,807,807,0
+20250325,180400,71443396,807,807,807,807,0
+20250325,180300,71443396,807,807,807,807,0
+20250325,180200,71443396,807,807,807,807,0
+20250325,180100,71443396,807,807,807,807,20
+20250325,180000,71443396,807,807,807,807,0
+20250325,175900,71443396,807,807,807,807,0
+20250325,175800,71443396,807,807,807,807,0
+20250325,175700,71443396,807,807,807,807,0
+20250325,175600,71443396,807,807,807,807,0
+20250325,175500,71443396,807,807,807,807,0
+20250325,175400,71443396,807,807,807,807,0
+20250325,175300,71443396,807,807,807,807,0
+20250325,175200,71443396,807,807,807,807,0
+20250325,175100,71443396,807,807,807,807,0
+20250325,175000,71443396,807,807,807,807,0
+20250325,174900,71443396,807,807,807,807,0
+20250325,174800,71443396,807,807,807,807,0
+20250325,174700,71443396,807,807,807,807,0
+20250325,174600,71443396,807,807,807,807,0
+20250325,174500,71443396,807,807,807,807,0
+20250325,174400,71443396,807,807,807,807,0
+20250325,174300,71443396,807,807,807,807,0
+20250325,174200,71443396,807,807,807,807,0
+20250325,174100,71443396,807,807,807,807,0
+20250325,174000,71443396,807,807,807,807,0
+20250325,173900,71443396,807,807,807,807,0
+20250325,173800,71443396,807,807,807,807,0
+20250325,173700,71443396,807,807,807,807,0
+20250325,173600,71443396,807,807,807,807,0
+20250325,173500,71443396,807,807,807,807,0
+20250325,173400,71443396,807,807,807,807,0
+20250325,173300,71443396,807,807,807,807,0
+20250325,173200,71443396,807,807,807,807,0
+20250325,173100,71443396,807,807,807,807,20
+20250325,173000,71443396,807,807,807,807,0
+20250325,172900,71443396,807,807,807,807,0
+20250325,172800,71443396,807,807,807,807,0
+20250325,172700,71443396,807,807,807,807,0
+20250325,172600,71443396,807,807,807,807,0
+20250325,172500,71443396,807,807,807,807,0
+20250325,172400,71443396,807,807,807,807,0
+20250325,172300,71443396,807,807,807,807,0
+20250325,172200,71443396,807,807,807,807,0
+20250325,172100,71443396,807,807,807,807,0
+20250325,172000,71443396,807,807,807,807,0
+20250325,171900,71443396,807,807,807,807,0
+20250325,171800,71443396,807,807,807,807,0
+20250325,171700,71443396,807,807,807,807,0
+20250325,171600,71443396,807,807,807,807,0
+20250325,171500,71443396,807,807,807,807,0
+20250325,171400,71443396,807,807,807,807,0
+20250325,171300,71443396,807,807,807,807,0
+20250325,171200,71443396,807,807,807,807,0
+20250325,171100,71443396,807,807,807,807,0
+20250325,171000,71443396,807,807,807,807,0
+20250325,170900,71443396,807,807,807,807,0
+20250325,170800,71443396,807,807,807,807,0
+20250325,170700,71443396,807,807,807,807,0
+20250325,170600,71443396,807,807,807,807,0
+20250325,170500,71443396,807,807,807,807,0
+20250325,170400,71443396,807,807,807,807,0
+20250325,170300,71443396,807,807,807,807,0
+20250325,170200,71443396,807,807,807,807,0
+20250325,170100,71443396,807,807,807,807,20
+20250325,170000,71443396,807,807,807,807,0
+20250325,165900,71443396,807,807,807,807,0
+20250325,165800,71443396,807,807,807,807,0
+20250325,165700,71443396,807,807,807,807,0
+20250325,165600,71443396,807,807,807,807,0
+20250325,165500,71443396,807,807,807,807,0
+20250325,165400,71443396,807,807,807,807,0
+20250325,165300,71443396,807,807,807,807,0
+20250325,165200,71443396,807,807,807,807,0
+20250325,165100,71443396,807,807,807,807,0
+20250325,165000,71443396,807,807,807,807,0
+20250325,164900,71443396,807,807,807,807,0
+20250325,164800,71443396,807,807,807,807,0
+20250325,164700,71443396,807,807,807,807,0
+20250325,164600,71443396,807,807,807,807,0
+20250325,164500,71443396,807,807,807,807,0
+20250325,164400,71443396,807,807,807,807,0
+20250325,164300,71443396,807,807,807,807,0
+20250325,164200,71443396,807,807,807,807,0
+20250325,164100,71443396,807,807,807,807,0
+20250325,164000,71443396,807,807,807,807,0
+20250325,163900,71443396,807,807,807,807,0
+20250325,163800,71443396,807,807,807,807,0
+20250325,163700,71443396,807,807,807,807,0
+20250325,163600,71443396,807,807,807,807,0
+20250325,163500,71443396,807,807,807,807,0
+20250325,163400,71443396,807,807,807,807,0
+20250325,163300,71443396,807,807,807,807,0
+20250325,163200,71443396,807,807,807,807,0
+20250325,163100,71443396,807,807,807,807,20
+20250325,163000,71443396,807,807,807,807,0
+20250325,162900,71443396,807,807,807,807,0
+20250325,162800,71443396,807,807,807,807,0
+20250325,162700,71443396,807,807,807,807,0
+20250325,162600,71443396,807,807,807,807,0
+20250325,162500,71443396,807,807,807,807,0
+20250325,162400,71443396,807,807,807,807,0
+20250325,162300,71443396,807,807,807,807,0
+20250325,162200,71443396,807,807,807,807,0
+20250325,162100,71443396,807,807,807,807,0
+20250325,162000,71443396,807,807,807,807,0
+20250325,161900,71443396,807,807,807,807,0
+20250325,161800,71443396,807,807,807,807,0
+20250325,161700,71443396,807,807,807,807,0
+20250325,161600,71443396,807,807,807,807,0
+20250325,161500,71443396,807,807,807,807,0
+20250325,161400,71443396,807,807,807,807,0
+20250325,161300,71443396,807,807,807,807,0
+20250325,161200,71443396,807,807,807,807,0
+20250325,161100,71443396,807,807,807,807,0
+20250325,161000,71443396,807,807,807,807,0
+20250325,160900,71443396,807,807,807,807,0
+20250325,160800,71443396,807,807,807,807,0
+20250325,160700,71443396,807,807,807,807,0
+20250325,160600,71443396,807,807,807,807,0
+20250325,160500,71443396,807,807,807,807,0
+20250325,160400,71443396,807,807,807,807,0
+20250325,160300,71443396,807,807,807,807,0
+20250325,160200,71443396,807,807,807,807,0
+20250325,160100,71443396,807,807,807,807,20
+20250325,160000,71443396,807,807,807,807,0
+20250325,155900,71443396,807,807,807,807,0
+20250325,155800,71443396,807,807,807,807,0
+20250325,155700,71443396,807,807,807,807,0
+20250325,155600,71443396,807,807,807,807,0
+20250325,155500,71443396,807,807,807,807,0
+20250325,155400,71443396,807,807,807,807,0
+20250325,155300,71443396,807,807,807,807,0
+20250325,155200,71443396,807,807,807,807,0
+20250325,155100,71443396,807,807,807,807,0
+20250325,155000,71443396,807,807,807,807,0
+20250325,154900,71443396,807,807,807,807,0
+20250325,154800,71443396,807,807,807,807,0
+20250325,154700,71443396,807,807,807,807,0
+20250325,154600,71443396,807,807,807,807,0
+20250325,154500,71443396,807,807,807,807,0
+20250325,154400,71443396,807,807,807,807,0
+20250325,154300,71443396,807,807,807,807,0
+20250325,154200,71443396,807,807,807,807,0
+20250325,154100,71443396,807,807,807,807,0
+20250325,154000,71443396,807,807,807,807,0
+20250325,153900,71443396,807,807,807,807,0
+20250325,153800,71443396,807,807,807,807,0
+20250325,153700,71443396,807,807,807,807,0
+20250325,153600,71443396,807,807,807,807,0
+20250325,153500,71443396,807,807,807,807,0
+20250325,153400,71443396,807,807,807,807,0
+20250325,153300,71443396,807,807,807,807,0
+20250325,153200,71443396,807,807,807,807,0
+20250325,153100,71443396,807,807,807,807,20
+20250325,153000,71443396,807,807,807,807,20
+20250325,152900,71427256,808,808,808,808,0
+20250325,152800,71427256,808,808,808,808,0
+20250325,152700,71427256,808,808,808,808,0
+20250325,152600,71427256,808,808,808,808,0
+20250325,152500,71427256,808,808,808,808,0
+20250325,152400,71427256,808,808,808,808,0
+20250325,152300,71427256,808,808,808,808,0
+20250325,152200,71427256,808,808,808,808,0
+20250325,152100,71427256,808,808,808,808,0
+20250325,152000,71427256,808,808,808,808,0
+20250325,151900,71427256,808,807,808,807,140
+20250325,151800,71314226,807,807,807,807,410
+20250325,151700,70983356,807,807,807,807,0
+20250325,151600,70983356,807,807,807,807,0
+20250325,151500,70983356,807,800,807,800,91
+20250325,151400,70909926,807,806,807,806,140
+20250325,151300,70796996,801,807,807,801,381
+20250325,151200,70491329,807,807,807,806,33
+20250325,151100,70464700,807,801,808,801,1687
+20250325,151000,69104130,807,807,807,807,0
+20250325,150900,69104130,807,807,807,807,0
+20250325,150800,69104130,807,807,807,807,0
+20250325,150700,69104130,807,807,807,807,0
+20250325,150600,69104130,807,807,807,807,0
+20250325,150500,69104130,807,807,807,807,0
+20250325,150400,69104130,807,807,807,807,2
+20250325,150300,69102516,808,808,808,808,0
+20250325,150200,69102516,808,801,808,801,127
+20250325,150100,69000782,808,808,808,808,0
+20250325,150000,69000782,808,808,808,808,180
+20250325,145900,68855342,808,802,808,802,206
+20250325,145800,68689584,809,809,809,809,0
+20250325,145700,68689584,809,809,809,809,620
+20250325,145600,68188004,809,809,809,809,0
+20250325,145500,68188004,809,809,809,809,0
+20250325,145400,68188004,809,802,809,802,524
+20250325,145300,67765975,801,801,801,801,0
+20250325,145200,67765975,801,801,801,801,0
+20250325,145100,67765975,801,801,801,801,0
+20250325,145000,67765975,801,801,802,801,8
+20250325,144900,67759565,801,801,801,801,1
+20250325,144800,67758764,804,804,804,804,0
+20250325,144700,67758764,804,804,804,804,0
+20250325,144600,67758764,804,804,804,804,0
+20250325,144500,67758764,804,804,804,804,0
+20250325,144400,67758764,804,804,804,804,0
+20250325,144300,67758764,804,804,804,804,0
+20250325,144200,67758764,804,804,804,804,0
+20250325,144100,67758764,804,804,804,804,0
+20250325,144000,67758764,804,804,804,804,0
+20250325,143900,67758764,804,802,804,802,102
+20250325,143800,67676957,805,805,805,805,0
+20250325,143700,67676957,805,805,805,805,0
+20250325,143600,67676957,805,805,805,805,0
+20250325,143500,67676957,805,805,805,805,0
+20250325,143400,67676957,805,805,805,805,0
+20250325,143300,67676957,805,805,805,805,0
+20250325,143200,67676957,805,804,805,804,14
+20250325,143100,67665700,805,797,805,790,1093
+20250325,143000,66799531,804,804,804,804,0
+20250325,142900,66799531,804,804,804,804,0
+20250325,142800,66799531,804,804,804,804,0
+20250325,142700,66799531,804,804,804,804,0
+20250325,142600,66799531,804,804,804,804,0
+20250325,142500,66799531,804,804,804,804,0
+20250325,142400,66799531,804,804,804,804,0
+20250325,142300,66799531,804,804,804,804,3
+20250325,142200,66797119,804,804,804,804,0
+20250325,142100,66797119,804,804,804,804,0
+20250325,142000,66797119,804,804,804,804,0
+20250325,141900,66797119,804,804,804,804,0
+20250325,141800,66797119,804,804,804,804,0
+20250325,141700,66797119,804,804,804,804,0
+20250325,141600,66797119,804,804,804,804,0
+20250325,141500,66797119,804,803,804,803,116
+20250325,141400,66703970,805,805,805,805,0
+20250325,141300,66703970,805,800,805,800,129
+20250325,141200,66600761,800,800,800,800,0
+20250325,141100,66600761,800,800,800,800,0
+20250325,141000,66600761,800,800,800,800,0
+20250325,140900,66600761,800,800,800,800,0
+20250325,140800,66600761,800,800,800,800,0
+20250325,140700,66600761,800,800,800,800,0
+20250325,140600,66600761,800,800,800,800,0
+20250325,140500,66600761,800,800,800,800,0
+20250325,140400,66600761,800,800,800,800,0
+20250325,140300,66600761,800,800,800,800,100
+20250325,140200,66520761,800,800,800,800,110
+20250325,140100,66432761,800,800,800,800,6
+20250325,140000,66427961,800,800,800,800,0
+20250325,135900,66427961,800,800,800,800,0
+20250325,135800,66427961,800,800,800,800,0
+20250325,135700,66427961,800,798,800,798,531
+20250325,135600,66004221,800,800,800,800,10
+20250325,135500,65996221,800,800,800,800,0
+20250325,135400,65996221,800,800,800,800,0
+20250325,135300,65996221,800,800,800,800,0
+20250325,135200,65996221,800,800,800,800,0
+20250325,135100,65996221,800,800,800,800,0
+20250325,135000,65996221,800,800,800,800,0
+20250325,134900,65996221,800,800,800,800,0
+20250325,134800,65996221,800,800,800,800,0
+20250325,134700,65996221,800,800,800,800,1
+20250325,134600,65995421,801,801,801,801,0
+20250325,134500,65995421,801,801,801,801,0
+20250325,134400,65995421,801,801,801,801,0
+20250325,134300,65995421,801,799,806,796,4245
+20250325,134200,62612222,801,801,801,801,0
+20250325,134100,62612222,801,801,801,801,0
+20250325,134000,62612222,801,801,801,801,1
+20250325,133900,62611421,808,808,808,808,0
+20250325,133800,62611421,808,808,808,808,0
+20250325,133700,62611421,808,808,808,808,0
+20250325,133600,62611421,808,808,808,808,0
+20250325,133500,62611421,808,808,808,808,0
+20250325,133400,62611421,808,808,808,808,0
+20250325,133300,62611421,808,808,808,808,0
+20250325,133200,62611421,808,808,808,808,0
+20250325,133100,62611421,808,808,808,808,1
+20250325,133000,62610613,808,807,808,807,2987
+20250325,132900,60200098,810,810,810,810,0
+20250325,132800,60200098,810,810,810,810,0
+20250325,132700,60200098,810,810,810,810,0
+20250325,132600,60200098,810,810,810,810,0
+20250325,132500,60200098,810,810,810,810,0
+20250325,132400,60200098,810,810,810,810,0
+20250325,132300,60200098,810,810,810,810,0
+20250325,132200,60200098,810,810,810,810,0
+20250325,132100,60200098,810,810,810,810,0
+20250325,132000,60200098,810,810,810,810,0
+20250325,131900,60200098,810,810,810,810,0
+20250325,131800,60200098,810,809,810,809,20
+20250325,131700,60183908,803,802,810,802,544
+20250325,131600,59746759,802,802,802,802,0
+20250325,131500,59746759,802,802,802,802,1
+20250325,131400,59745957,803,800,803,794,615
+20250325,131300,59255782,812,812,812,812,0
+20250325,131200,59255782,812,812,812,812,0
+20250325,131100,59255782,812,812,812,812,0
+20250325,131000,59255782,812,812,812,812,0
+20250325,130900,59255782,812,812,812,812,0
+20250325,130800,59255782,812,812,812,812,613
+20250325,130700,58758026,812,812,812,812,0
+20250325,130600,58758026,812,812,812,812,0
+20250325,130500,58758026,812,812,812,812,0
+20250325,130400,58758026,812,812,812,812,0
+20250325,130300,58758026,812,812,812,812,0
+20250325,130200,58758026,812,812,812,812,0
+20250325,130100,58758026,812,812,812,812,0
+20250325,130000,58758026,812,812,812,812,0
+20250325,125900,58758026,812,812,812,812,34
+20250325,125800,58730418,813,813,813,813,0
+20250325,125700,58730418,813,813,813,813,0
+20250325,125600,58730418,813,813,813,813,0
+20250325,125500,58730418,813,813,813,813,0
+20250325,125400,58730418,813,813,813,813,0
+20250325,125300,58730418,813,813,813,813,0
+20250325,125200,58730418,813,812,813,812,369
+20250325,125100,58430448,813,813,813,813,0
+20250325,125000,58430448,813,813,813,813,0
+20250325,124900,58430448,813,813,813,813,0
+20250325,124800,58430448,813,813,813,813,0
+20250325,124700,58430448,813,813,813,813,0
+20250325,124600,58430448,813,813,813,813,0
+20250325,124500,58430448,813,812,813,812,370
+20250325,124400,58129998,812,812,812,812,0
+20250325,124300,58129998,812,812,812,811,904
+20250325,124200,57395951,815,815,815,815,0
+20250325,124100,57395951,815,814,815,799,1166
+20250325,124000,56446037,816,813,816,813,1253
+20250325,123900,55423833,814,813,814,813,380
+20250325,123800,55114833,813,815,815,813,142
+20250325,123700,54999383,816,816,816,816,303
+20250325,123600,54752135,816,797,817,793,12603
+20250325,123500,44648219,793,800,814,793,5250
+20250325,123400,40429650,800,800,800,800,0
+20250325,123300,40429650,800,800,800,800,1
+20250325,123200,40428850,800,800,800,800,0
+20250325,123100,40428850,800,800,800,800,0
+20250325,123000,40428850,800,800,800,800,0
+20250325,122900,40428850,800,800,800,800,0
+20250325,122800,40428850,800,800,800,800,65
+20250325,122700,40376850,800,800,800,800,0
+20250325,122600,40376850,800,800,800,800,30
+20250325,122500,40352850,800,800,800,800,0
+20250325,122400,40352850,800,800,800,800,0
+20250325,122300,40352850,800,800,800,800,0
+20250325,122200,40352850,800,800,800,800,0
+20250325,122100,40352850,800,800,800,800,0
+20250325,122000,40352850,800,800,800,800,0
+20250325,121900,40352850,800,800,800,800,0
+20250325,121800,40352850,800,800,800,800,0
+20250325,121700,40352850,800,800,800,800,20
+20250325,121600,40336850,795,795,795,795,2030
+20250325,121500,38723000,799,799,799,799,0
+20250325,121400,38723000,799,799,799,799,0
+20250325,121300,38723000,799,799,799,799,0
+20250325,121200,38723000,799,799,799,799,0
+20250325,121100,38723000,799,799,799,799,0
+20250325,121000,38723000,799,799,799,799,0
+20250325,120900,38723000,799,799,799,799,0
+20250325,120800,38723000,799,799,799,799,0
+20250325,120700,38723000,799,799,799,799,0
+20250325,120600,38723000,799,799,799,799,0
+20250325,120500,38723000,799,799,799,799,0
+20250325,120400,38723000,799,799,799,799,0
+20250325,120300,38723000,799,799,799,799,0
+20250325,120200,38723000,799,799,799,799,0
+20250325,120100,38723000,799,799,799,799,600
+20250325,120000,38243600,801,801,801,801,0
+20250325,115900,38243600,801,801,801,801,0
+20250325,115800,38243600,801,801,801,801,0
+20250325,115700,38243600,801,801,801,801,0
+20250325,115600,38243600,801,801,801,801,0
+20250325,115500,38243600,801,801,801,801,0
+20250325,115400,38243600,801,801,801,801,0
+20250325,115300,38243600,801,801,801,801,0
+20250325,115200,38243600,801,801,801,801,0
+20250325,115100,38243600,801,800,801,800,350
+20250325,115000,37963590,800,800,800,800,0
+20250325,114900,37963590,800,800,800,800,0
+20250325,114800,37963590,800,800,800,800,0
+20250325,114700,37963590,800,800,800,800,0
+20250325,114600,37963590,800,800,800,800,1000
+20250325,114500,37163590,801,801,801,801,0
+20250325,114400,37163590,801,801,801,801,0
+20250325,114300,37163590,801,801,801,801,0
+20250325,114200,37163590,801,801,801,801,0
+20250325,114100,37163590,801,801,801,801,0
+20250325,114000,37163590,801,801,801,801,0
+20250325,113900,37163590,801,801,801,801,0
+20250325,113800,37163590,801,801,801,801,0
+20250325,113700,37163590,801,801,801,801,0
+20250325,113600,37163590,801,801,801,801,0
+20250325,113500,37163590,801,801,801,801,0
+20250325,113400,37163590,801,801,801,801,0
+20250325,113300,37163590,801,801,801,801,0
+20250325,113200,37163590,801,801,801,801,0
+20250325,113100,37163590,801,801,801,801,0
+20250325,113000,37163590,801,801,801,801,0
+20250325,112900,37163590,801,801,801,801,0
+20250325,112800,37163590,801,801,801,801,0
+20250325,112700,37163590,801,801,801,801,0
+20250325,112600,37163590,801,801,801,801,0
+20250325,112500,37163590,801,801,801,801,0
+20250325,112400,37163590,801,801,801,801,0
+20250325,112300,37163590,801,801,801,801,0
+20250325,112200,37163590,801,797,801,797,600
+20250325,112100,36683898,797,797,797,797,0
+20250325,112000,36683898,797,797,797,797,800
+20250325,111900,36046298,797,797,797,797,0
+20250325,111800,36046298,797,797,797,797,0
+20250325,111700,36046298,797,797,797,797,0
+20250325,111600,36046298,797,797,797,797,0
+20250325,111500,36046298,797,797,797,797,0
+20250325,111400,36046298,797,797,797,797,548
+20250325,111300,35609542,797,797,797,797,0
+20250325,111200,35609542,797,797,797,797,0
+20250325,111100,35609542,797,797,797,797,0
+20250325,111000,35609542,797,797,797,797,0
+20250325,110900,35609542,797,797,797,797,0
+20250325,110800,35609542,797,797,797,797,0
+20250325,110700,35609542,797,797,797,797,0
+20250325,110600,35609542,797,797,797,797,0
+20250325,110500,35609542,797,797,797,797,0
+20250325,110400,35609542,797,797,797,797,1397
+20250325,110300,34496133,797,797,797,797,103
+20250325,110200,34414042,798,798,798,798,0
+20250325,110100,34414042,798,798,798,798,1397
+20250325,110000,33299236,799,799,799,799,7
+20250325,105900,33293643,799,799,799,799,0
+20250325,105800,33293643,799,799,799,799,10
+20250325,105700,33285653,800,800,800,800,0
+20250325,105600,33285653,800,800,800,800,0
+20250325,105500,33285653,800,800,800,800,0
+20250325,105400,33285653,800,800,800,800,0
+20250325,105300,33285653,800,800,800,800,0
+20250325,105200,33285653,800,800,800,800,0
+20250325,105100,33285653,800,800,800,800,0
+20250325,105000,33285653,800,800,800,800,26
+20250325,104900,33264853,801,801,801,801,0
+20250325,104800,33264853,801,801,801,801,0
+20250325,104700,33264853,801,801,801,801,0
+20250325,104600,33264853,801,801,801,801,0
+20250325,104500,33264853,801,801,801,801,0
+20250325,104400,33264853,801,801,801,801,0
+20250325,104300,33264853,801,801,801,801,0
+20250325,104200,33264853,801,801,801,801,0
+20250325,104100,33264853,801,800,801,800,40
+20250325,104000,33232843,801,801,801,801,0
+20250325,103900,33232843,801,801,801,801,0
+20250325,103800,33232843,801,801,801,801,0
+20250325,103700,33232843,801,800,801,800,210
+20250325,103600,33064813,800,800,800,800,864
+20250325,103500,32373613,800,800,800,800,207
+20250325,103400,32208013,800,799,800,799,872
+20250325,103300,31510632,798,797,798,797,6757
+20250325,103200,26119719,796,796,796,796,289
+20250325,103100,25889675,798,798,798,798,0
+20250325,103000,25889675,798,798,798,798,0
+20250325,102900,25889675,798,794,798,794,10000
+20250325,102800,17912098,793,793,793,793,0
+20250325,102700,17912098,793,793,793,793,0
+20250325,102600,17912098,793,793,793,793,0
+20250325,102500,17912098,793,793,793,793,300
+20250325,102400,17674198,793,793,793,793,0
+20250325,102300,17674198,793,793,793,793,0
+20250325,102200,17674198,793,793,793,793,0
+20250325,102100,17674198,793,793,793,793,0
+20250325,102000,17674198,793,793,793,793,0
+20250325,101900,17674198,793,793,793,793,0
+20250325,101800,17674198,793,793,793,793,0
+20250325,101700,17674198,793,793,793,793,0
+20250325,101600,17674198,793,793,793,793,0
+20250325,101500,17674198,793,793,793,793,671
+20250325,101400,17142095,793,793,793,793,0
+20250325,101300,17142095,793,793,793,793,0
+20250325,101200,17142095,793,793,793,793,0
+20250325,101100,17142095,793,793,793,793,0
+20250325,101000,17142095,793,793,793,793,0
+20250325,100900,17142095,793,794,794,793,1218
+20250325,100800,16176220,794,794,794,794,0
+20250325,100700,16176220,794,794,794,794,0
+20250325,100600,16176220,794,795,795,794,11
+20250325,100500,16167485,793,793,793,793,0
+20250325,100400,16167485,793,793,793,793,0
+20250325,100300,16167485,793,793,793,793,0
+20250325,100200,16167485,793,793,793,793,0
+20250325,100100,16167485,793,793,793,793,1000
+20250325,100000,15374485,793,793,793,793,187
+20250325,095900,15226194,795,795,795,795,3
+20250325,095800,15223809,796,796,796,796,1
+20250325,095700,15223013,796,796,796,796,0
+20250325,095600,15223013,796,796,796,796,0
+20250325,095500,15223013,796,796,796,796,0
+20250325,095400,15223013,796,796,796,796,51
+20250325,095300,15182417,796,793,796,793,2015
+20250325,095200,13584477,793,793,793,793,0
+20250325,095100,13584477,793,793,793,793,0
+20250325,095000,13584477,793,793,793,793,0
+20250325,094900,13584477,793,793,793,793,32
+20250325,094800,13559101,796,796,796,796,0
+20250325,094700,13559101,796,796,796,796,2
+20250325,094600,13557509,797,797,797,797,0
+20250325,094500,13557509,797,796,797,796,2
+20250325,094400,13555916,797,797,797,797,0
+20250325,094300,13555916,797,797,797,797,1
+20250325,094200,13555119,797,797,797,797,0
+20250325,094100,13555119,797,797,797,797,1
+20250325,094000,13554322,797,797,797,797,0
+20250325,093900,13554322,797,794,797,794,4662
+20250325,093800,9843266,795,795,795,795,1
+20250325,093700,9842471,796,796,796,796,0
+20250325,093600,9842471,796,796,796,796,92
+20250325,093500,9769239,796,796,796,796,480
+20250325,093400,9387159,791,791,791,791,0
+20250325,093300,9387159,791,791,791,791,0
+20250325,093200,9387159,791,791,791,791,20
+20250325,093100,9371339,792,792,792,792,2
+20250325,093000,9369755,797,797,797,797,0
+20250325,092900,9369755,797,791,797,791,125
+20250325,092800,9270572,791,791,791,791,0
+20250325,092700,9270572,791,791,791,791,799
+20250325,092600,8638563,791,791,791,791,799
+20250325,092500,8006554,791,791,791,791,3954
+20250325,092400,4878940,791,791,791,791,0
+20250325,092300,4878940,791,791,791,791,0
+20250325,092200,4878940,791,791,791,791,0
+20250325,092100,4878940,791,791,791,791,813
+20250325,092000,4235857,791,790,791,790,198
+20250325,091900,4079250,790,790,790,790,0
+20250325,091800,4079250,790,790,790,790,0
+20250325,091700,4079250,790,794,794,790,2217
+20250325,091600,2324346,794,791,794,791,48
+20250325,091500,2286273,797,797,797,797,1
+20250325,091400,2285476,798,798,798,798,0
+20250325,091300,2285476,798,798,798,798,0
+20250325,091200,2285476,798,798,798,797,1500
+20250325,091100,1088529,798,798,798,798,1
+20250325,091000,1087731,792,794,794,792,99
+20250325,090900,1009314,795,797,797,795,528
+20250325,090800,589550,797,798,800,797,599
+20250325,090700,111270,796,798,798,796,4
+20250325,090600,108083,797,798,798,797,2
+20250325,090500,106488,783,783,783,783,0
+20250325,090400,106488,783,783,783,783,0
+20250325,090300,106488,783,783,783,783,0
+20250325,090200,106488,783,783,783,783,0
+20250325,090100,106488,783,783,783,783,0
+20250325,090000,106488,783,783,783,783,136

090150/min/candle-20250326.csv

@@ -0,0 +1,663 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,200100,91431395,808,808,808,808,1010
+20250326,200000,91431395,808,808,808,808,0
+20250326,195900,91431395,808,808,808,808,0
+20250326,195800,91431395,808,808,808,808,0
+20250326,195700,91431395,808,808,808,808,0
+20250326,195600,91431395,808,808,808,808,0
+20250326,195500,91431395,808,808,808,808,0
+20250326,195400,91431395,808,808,808,808,0
+20250326,195300,91431395,808,808,808,808,0
+20250326,195200,91431395,808,808,808,808,0
+20250326,195100,91431395,808,808,808,808,0
+20250326,195000,91431395,808,808,808,808,0
+20250326,194900,91431395,808,808,808,808,0
+20250326,194800,91431395,808,808,808,808,0
+20250326,194700,91431395,808,808,808,808,0
+20250326,194600,91431395,808,808,808,808,0
+20250326,194500,91431395,808,808,808,808,0
+20250326,194400,91431395,808,808,808,808,0
+20250326,194300,91431395,808,808,808,808,0
+20250326,194200,91431395,808,808,808,808,0
+20250326,194100,91431395,808,808,808,808,0
+20250326,194000,91431395,808,808,808,808,0
+20250326,193900,91431395,808,808,808,808,0
+20250326,193800,91431395,808,808,808,808,0
+20250326,193700,91431395,808,808,808,808,0
+20250326,193600,91431395,808,808,808,808,0
+20250326,193500,91431395,808,808,808,808,0
+20250326,193400,91431395,808,808,808,808,0
+20250326,193300,91431395,808,808,808,808,0
+20250326,193200,91431395,808,808,808,808,0
+20250326,193100,91431395,808,808,808,808,1010
+20250326,193000,91431395,808,808,808,808,0
+20250326,192900,91431395,808,808,808,808,0
+20250326,192800,91431395,808,808,808,808,0
+20250326,192700,91431395,808,808,808,808,0
+20250326,192600,91431395,808,808,808,808,0
+20250326,192500,91431395,808,808,808,808,0
+20250326,192400,91431395,808,808,808,808,0
+20250326,192300,91431395,808,808,808,808,0
+20250326,192200,91431395,808,808,808,808,0
+20250326,192100,91431395,808,808,808,808,0
+20250326,192000,91431395,808,808,808,808,0
+20250326,191900,91431395,808,808,808,808,0
+20250326,191800,91431395,808,808,808,808,0
+20250326,191700,91431395,808,808,808,808,0
+20250326,191600,91431395,808,808,808,808,0
+20250326,191500,91431395,808,808,808,808,0
+20250326,191400,91431395,808,808,808,808,0
+20250326,191300,91431395,808,808,808,808,0
+20250326,191200,91431395,808,808,808,808,0
+20250326,191100,91431395,808,808,808,808,0
+20250326,191000,91431395,808,808,808,808,0
+20250326,190900,91431395,808,808,808,808,0
+20250326,190800,91431395,808,808,808,808,0
+20250326,190700,91431395,808,808,808,808,0
+20250326,190600,91431395,808,808,808,808,0
+20250326,190500,91431395,808,808,808,808,0
+20250326,190400,91431395,808,808,808,808,0
+20250326,190300,91431395,808,808,808,808,0
+20250326,190200,91431395,808,808,808,808,0
+20250326,190100,91431395,808,808,808,808,1010
+20250326,190000,91431395,808,808,808,808,0
+20250326,185900,91431395,808,808,808,808,0
+20250326,185800,91431395,808,808,808,808,0
+20250326,185700,91431395,808,808,808,808,0
+20250326,185600,91431395,808,808,808,808,0
+20250326,185500,91431395,808,808,808,808,0
+20250326,185400,91431395,808,808,808,808,0
+20250326,185300,91431395,808,808,808,808,0
+20250326,185200,91431395,808,808,808,808,0
+20250326,185100,91431395,808,808,808,808,0
+20250326,185000,91431395,808,808,808,808,0
+20250326,184900,91431395,808,808,808,808,0
+20250326,184800,91431395,808,808,808,808,0
+20250326,184700,91431395,808,808,808,808,0
+20250326,184600,91431395,808,808,808,808,0
+20250326,184500,91431395,808,808,808,808,0
+20250326,184400,91431395,808,808,808,808,0
+20250326,184300,91431395,808,808,808,808,0
+20250326,184200,91431395,808,808,808,808,0
+20250326,184100,91431395,808,808,808,808,0
+20250326,184000,91431395,808,808,808,808,0
+20250326,183900,91431395,808,808,808,808,0
+20250326,183800,91431395,808,808,808,808,0
+20250326,183700,91431395,808,808,808,808,0
+20250326,183600,91431395,808,808,808,808,0
+20250326,183500,91431395,808,808,808,808,0
+20250326,183400,91431395,808,808,808,808,0
+20250326,183300,91431395,808,808,808,808,0
+20250326,183200,91431395,808,808,808,808,0
+20250326,183100,91431395,808,808,808,808,1010
+20250326,183000,91431395,808,808,808,808,0
+20250326,182900,91431395,808,808,808,808,0
+20250326,182800,91431395,808,808,808,808,0
+20250326,182700,91431395,808,808,808,808,0
+20250326,182600,91431395,808,808,808,808,0
+20250326,182500,91431395,808,808,808,808,0
+20250326,182400,91431395,808,808,808,808,0
+20250326,182300,91431395,808,808,808,808,0
+20250326,182200,91431395,808,808,808,808,0
+20250326,182100,91431395,808,808,808,808,0
+20250326,182000,91431395,808,808,808,808,0
+20250326,181900,91431395,808,808,808,808,0
+20250326,181800,91431395,808,808,808,808,0
+20250326,181700,91431395,808,808,808,808,0
+20250326,181600,91431395,808,808,808,808,0
+20250326,181500,91431395,808,808,808,808,0
+20250326,181400,91431395,808,808,808,808,0
+20250326,181300,91431395,808,808,808,808,0
+20250326,181200,91431395,808,808,808,808,0
+20250326,181100,91431395,808,808,808,808,0
+20250326,181000,91431395,808,808,808,808,0
+20250326,180900,91431395,808,808,808,808,0
+20250326,180800,91431395,808,808,808,808,0
+20250326,180700,91431395,808,808,808,808,0
+20250326,180600,91431395,808,808,808,808,0
+20250326,180500,91431395,808,808,808,808,0
+20250326,180400,91431395,808,808,808,808,0
+20250326,180300,91431395,808,808,808,808,0
+20250326,180200,91431395,808,808,808,808,0
+20250326,180100,91431395,808,808,808,808,1010
+20250326,180000,91431395,808,808,808,808,0
+20250326,175900,91431395,808,808,808,808,0
+20250326,175800,91431395,808,808,808,808,0
+20250326,175700,91431395,808,808,808,808,0
+20250326,175600,91431395,808,808,808,808,0
+20250326,175500,91431395,808,808,808,808,0
+20250326,175400,91431395,808,808,808,808,0
+20250326,175300,91431395,808,808,808,808,0
+20250326,175200,91431395,808,808,808,808,0
+20250326,175100,91431395,808,808,808,808,0
+20250326,175000,91431395,808,808,808,808,0
+20250326,174900,91431395,808,808,808,808,0
+20250326,174800,91431395,808,808,808,808,0
+20250326,174700,91431395,808,808,808,808,0
+20250326,174600,91431395,808,808,808,808,0
+20250326,174500,91431395,808,808,808,808,0
+20250326,174400,91431395,808,808,808,808,0
+20250326,174300,91431395,808,808,808,808,0
+20250326,174200,91431395,808,808,808,808,0
+20250326,174100,91431395,808,808,808,808,0
+20250326,174000,91431395,808,808,808,808,0
+20250326,173900,91431395,808,808,808,808,0
+20250326,173800,91431395,808,808,808,808,0
+20250326,173700,91431395,808,808,808,808,0
+20250326,173600,91431395,808,808,808,808,0
+20250326,173500,91431395,808,808,808,808,0
+20250326,173400,91431395,808,808,808,808,0
+20250326,173300,91431395,808,808,808,808,0
+20250326,173200,91431395,808,808,808,808,0
+20250326,173100,91431395,808,808,808,808,1010
+20250326,173000,91431395,808,808,808,808,0
+20250326,172900,91431395,808,808,808,808,0
+20250326,172800,91431395,808,808,808,808,0
+20250326,172700,91431395,808,808,808,808,0
+20250326,172600,91431395,808,808,808,808,0
+20250326,172500,91431395,808,808,808,808,0
+20250326,172400,91431395,808,808,808,808,0
+20250326,172300,91431395,808,808,808,808,0
+20250326,172200,91431395,808,808,808,808,0
+20250326,172100,91431395,808,808,808,808,0
+20250326,172000,91431395,808,808,808,808,0
+20250326,171900,91431395,808,808,808,808,0
+20250326,171800,91431395,808,808,808,808,0
+20250326,171700,91431395,808,808,808,808,0
+20250326,171600,91431395,808,808,808,808,0
+20250326,171500,91431395,808,808,808,808,0
+20250326,171400,91431395,808,808,808,808,0
+20250326,171300,91431395,808,808,808,808,0
+20250326,171200,91431395,808,808,808,808,0
+20250326,171100,91431395,808,808,808,808,0
+20250326,171000,91431395,808,808,808,808,0
+20250326,170900,91431395,808,808,808,808,0
+20250326,170800,91431395,808,808,808,808,0
+20250326,170700,91431395,808,808,808,808,0
+20250326,170600,91431395,808,808,808,808,0
+20250326,170500,91431395,808,808,808,808,0
+20250326,170400,91431395,808,808,808,808,0
+20250326,170300,91431395,808,808,808,808,0
+20250326,170200,91431395,808,808,808,808,0
+20250326,170100,91431395,808,808,808,808,1010
+20250326,170000,91431395,808,808,808,808,0
+20250326,165900,91431395,808,808,808,808,0
+20250326,165800,91431395,808,808,808,808,0
+20250326,165700,91431395,808,808,808,808,0
+20250326,165600,91431395,808,808,808,808,0
+20250326,165500,91431395,808,808,808,808,0
+20250326,165400,91431395,808,808,808,808,0
+20250326,165300,91431395,808,808,808,808,0
+20250326,165200,91431395,808,808,808,808,0
+20250326,165100,91431395,808,808,808,808,0
+20250326,165000,91431395,808,808,808,808,0
+20250326,164900,91431395,808,808,808,808,0
+20250326,164800,91431395,808,808,808,808,0
+20250326,164700,91431395,808,808,808,808,0
+20250326,164600,91431395,808,808,808,808,0
+20250326,164500,91431395,808,808,808,808,0
+20250326,164400,91431395,808,808,808,808,0
+20250326,164300,91431395,808,808,808,808,0
+20250326,164200,91431395,808,808,808,808,0
+20250326,164100,91431395,808,808,808,808,0
+20250326,164000,91431395,808,808,808,808,0
+20250326,163900,91431395,808,808,808,808,0
+20250326,163800,91431395,808,808,808,808,0
+20250326,163700,91431395,808,808,808,808,0
+20250326,163600,91431395,808,808,808,808,0
+20250326,163500,91431395,808,808,808,808,0
+20250326,163400,91431395,808,808,808,808,0
+20250326,163300,91431395,808,808,808,808,0
+20250326,163200,91431395,808,808,808,808,0
+20250326,163100,91431395,808,808,808,808,1010
+20250326,163000,91431395,808,808,808,808,0
+20250326,162900,91431395,808,808,808,808,0
+20250326,162800,91431395,808,808,808,808,0
+20250326,162700,91431395,808,808,808,808,0
+20250326,162600,91431395,808,808,808,808,0
+20250326,162500,91431395,808,808,808,808,0
+20250326,162400,91431395,808,808,808,808,0
+20250326,162300,91431395,808,808,808,808,0
+20250326,162200,91431395,808,808,808,808,0
+20250326,162100,91431395,808,808,808,808,0
+20250326,162000,91431395,808,808,808,808,0
+20250326,161900,91431395,808,808,808,808,0
+20250326,161800,91431395,808,808,808,808,0
+20250326,161700,91431395,808,808,808,808,0
+20250326,161600,91431395,808,808,808,808,0
+20250326,161500,91431395,808,808,808,808,0
+20250326,161400,91431395,808,808,808,808,0
+20250326,161300,91431395,808,808,808,808,0
+20250326,161200,91431395,808,808,808,808,0
+20250326,161100,91431395,808,808,808,808,0
+20250326,161000,91431395,808,808,808,808,0
+20250326,160900,91431395,808,808,808,808,0
+20250326,160800,91431395,808,808,808,808,0
+20250326,160700,91431395,808,808,808,808,0
+20250326,160600,91431395,808,808,808,808,0
+20250326,160500,91431395,808,808,808,808,0
+20250326,160400,91431395,808,808,808,808,0
+20250326,160300,91431395,808,808,808,808,0
+20250326,160200,91431395,808,808,808,808,0
+20250326,160100,91431395,808,808,808,808,1010
+20250326,160000,91431395,808,808,808,808,0
+20250326,155900,91431395,808,808,808,808,0
+20250326,155800,91431395,808,808,808,808,0
+20250326,155700,91431395,808,808,808,808,0
+20250326,155600,91431395,808,808,808,808,0
+20250326,155500,91431395,808,808,808,808,0
+20250326,155400,91431395,808,808,808,808,0
+20250326,155300,91431395,808,808,808,808,0
+20250326,155200,91431395,808,808,808,808,0
+20250326,155100,91431395,808,808,808,808,0
+20250326,155000,91431395,808,808,808,808,0
+20250326,154900,91431395,808,808,808,808,0
+20250326,154800,91431395,808,808,808,808,0
+20250326,154700,91431395,808,808,808,808,0
+20250326,154600,91431395,808,808,808,808,0
+20250326,154500,91431395,808,808,808,808,0
+20250326,154400,91431395,808,808,808,808,0
+20250326,154300,91431395,808,808,808,808,0
+20250326,154200,91431395,808,808,808,808,0
+20250326,154100,91431395,808,808,808,808,0
+20250326,154000,91431395,808,808,808,808,0
+20250326,153900,91431395,808,808,808,808,0
+20250326,153800,91431395,808,808,808,808,0
+20250326,153700,91431395,808,808,808,808,0
+20250326,153600,91431395,808,808,808,808,0
+20250326,153500,91431395,808,808,808,808,0
+20250326,153400,91431395,808,808,808,808,0
+20250326,153300,91431395,808,808,808,808,0
+20250326,153200,91431395,808,808,808,808,0
+20250326,153100,91431395,808,808,808,808,1010
+20250326,153000,91431395,808,808,808,808,1010
+20250326,152900,90615315,800,800,800,800,0
+20250326,152800,90615315,800,800,800,800,0
+20250326,152700,90615315,800,800,800,800,0
+20250326,152600,90615315,800,800,800,800,0
+20250326,152500,90615315,800,800,800,800,0
+20250326,152400,90615315,800,800,800,800,0
+20250326,152300,90615315,800,800,800,800,0
+20250326,152200,90615315,800,800,800,800,0
+20250326,152100,90615315,800,800,800,800,0
+20250326,152000,90615315,800,800,800,800,0
+20250326,151900,90615315,800,800,800,800,0
+20250326,151800,90615315,800,800,800,800,0
+20250326,151700,90615315,800,800,800,800,0
+20250326,151600,90615315,800,800,800,800,0
+20250326,151500,90615315,800,800,800,800,0
+20250326,151400,90615315,800,800,800,800,76
+20250326,151300,90554515,800,799,801,799,4902
+20250326,151200,86633547,800,800,800,800,0
+20250326,151100,86633547,800,800,800,800,0
+20250326,151000,86633547,800,800,800,800,0
+20250326,150900,86633547,800,800,800,800,0
+20250326,150800,86633547,800,800,800,800,0
+20250326,150700,86633547,800,800,800,800,0
+20250326,150600,86633547,800,800,800,800,0
+20250326,150500,86633547,800,800,800,800,0
+20250326,150400,86633547,800,800,800,800,0
+20250326,150300,86633547,800,800,800,800,0
+20250326,150200,86633547,800,800,800,800,0
+20250326,150100,86633547,800,800,800,800,0
+20250326,150000,86633547,800,800,800,800,0
+20250326,145900,86633547,800,800,800,800,0
+20250326,145800,86633547,800,800,800,800,0
+20250326,145700,86633547,800,800,800,800,0
+20250326,145600,86633547,800,800,800,800,0
+20250326,145500,86633547,800,800,800,800,0
+20250326,145400,86633547,800,800,800,800,0
+20250326,145300,86633547,800,796,800,796,501
+20250326,145200,86234747,801,801,801,801,0
+20250326,145100,86234747,801,801,801,801,0
+20250326,145000,86234747,801,801,801,801,0
+20250326,144900,86234747,801,801,801,801,0
+20250326,144800,86234747,801,801,801,801,0
+20250326,144700,86234747,801,801,801,801,0
+20250326,144600,86234747,801,801,801,801,0
+20250326,144500,86234747,801,796,801,796,1066
+20250326,144400,85385289,797,797,797,797,0
+20250326,144300,85385289,797,797,797,797,20
+20250326,144200,85369349,797,797,797,796,511
+20250326,144100,84962582,797,797,797,797,0
+20250326,144000,84962582,797,797,797,797,0
+20250326,143900,84962582,797,797,797,797,127
+20250326,143800,84861363,798,798,798,798,0
+20250326,143700,84861363,798,798,798,798,0
+20250326,143600,84861363,798,798,798,798,0
+20250326,143500,84861363,798,797,798,797,7
+20250326,143400,84855782,798,798,798,798,10
+20250326,143300,84847802,798,798,798,798,0
+20250326,143200,84847802,798,798,798,798,0
+20250326,143100,84847802,798,798,798,798,0
+20250326,143000,84847802,798,798,798,798,0
+20250326,142900,84847802,798,798,798,798,0
+20250326,142800,84847802,798,798,798,798,0
+20250326,142700,84847802,798,798,798,798,10
+20250326,142600,84839822,798,798,798,798,0
+20250326,142500,84839822,798,798,798,798,20
+20250326,142400,84823862,798,798,798,798,0
+20250326,142300,84823862,798,798,798,798,0
+20250326,142200,84823862,798,798,798,798,0
+20250326,142100,84823862,798,798,798,798,0
+20250326,142000,84823862,798,798,798,798,0
+20250326,141900,84823862,798,798,798,798,74
+20250326,141800,84764810,798,798,798,798,78
+20250326,141700,84702566,798,797,798,797,746
+20250326,141600,84108003,798,798,798,798,12
+20250326,141500,84098427,799,799,799,799,0
+20250326,141400,84098427,799,799,799,799,0
+20250326,141300,84098427,799,799,799,799,0
+20250326,141200,84098427,799,799,799,799,0
+20250326,141100,84098427,799,799,799,799,0
+20250326,141000,84098427,799,799,799,799,0
+20250326,140900,84098427,799,799,799,799,0
+20250326,140800,84098427,799,799,799,799,0
+20250326,140700,84098427,799,799,799,799,0
+20250326,140600,84098427,799,799,799,799,0
+20250326,140500,84098427,799,798,799,797,13
+20250326,140400,84088060,799,799,799,799,0
+20250326,140300,84088060,799,799,799,799,0
+20250326,140200,84088060,799,799,799,799,0
+20250326,140100,84088060,799,799,799,799,0
+20250326,140000,84088060,799,799,799,799,0
+20250326,135900,84088060,799,799,799,799,0
+20250326,135800,84088060,799,799,799,799,0
+20250326,135700,84088060,799,799,799,799,0
+20250326,135600,84088060,799,799,799,799,0
+20250326,135500,84088060,799,799,799,799,0
+20250326,135400,84088060,799,799,799,799,0
+20250326,135300,84088060,799,799,799,799,10
+20250326,135200,84080070,799,799,799,799,0
+20250326,135100,84080070,799,799,799,799,0
+20250326,135000,84080070,799,799,799,799,0
+20250326,134900,84080070,799,799,799,799,0
+20250326,134800,84080070,799,797,799,796,3392
+20250326,134700,81378408,799,799,799,799,0
+20250326,134600,81378408,799,799,799,799,0
+20250326,134500,81378408,799,799,799,799,0
+20250326,134400,81378408,799,799,799,799,0
+20250326,134300,81378408,799,799,799,799,0
+20250326,134200,81378408,799,799,799,799,0
+20250326,134100,81378408,799,799,799,799,0
+20250326,134000,81378408,799,799,799,799,100
+20250326,133900,81298508,799,799,799,799,0
+20250326,133800,81298508,799,799,799,799,0
+20250326,133700,81298508,799,799,799,799,0
+20250326,133600,81298508,799,799,799,799,10
+20250326,133500,81290518,799,799,799,799,0
+20250326,133400,81290518,799,799,799,799,0
+20250326,133300,81290518,799,799,799,799,0
+20250326,133200,81290518,799,799,799,799,0
+20250326,133100,81290518,799,799,799,799,0
+20250326,133000,81290518,799,799,799,799,1007
+20250326,132900,80485925,799,799,799,799,3
+20250326,132800,80483528,799,799,799,799,0
+20250326,132700,80483528,799,799,799,799,0
+20250326,132600,80483528,799,799,799,799,0
+20250326,132500,80483528,799,799,799,799,0
+20250326,132400,80483528,799,799,799,799,0
+20250326,132300,80483528,799,799,799,799,0
+20250326,132200,80483528,799,799,799,799,0
+20250326,132100,80483528,799,799,799,799,0
+20250326,132000,80483528,799,799,799,799,800
+20250326,131900,79844328,799,799,799,799,0
+20250326,131800,79844328,799,799,799,799,0
+20250326,131700,79844328,799,799,799,799,0
+20250326,131600,79844328,799,799,799,799,0
+20250326,131500,79844328,799,799,799,799,0
+20250326,131400,79844328,799,799,799,799,0
+20250326,131300,79844328,799,798,799,798,943
+20250326,131200,79091813,798,798,798,798,5000
+20250326,131100,75101813,798,798,798,798,1
+20250326,131000,75101015,798,799,799,798,3072
+20250326,130900,72649550,799,799,799,799,0
+20250326,130800,72649550,799,799,800,799,1879
+20250326,130700,71148228,800,800,800,800,6
+20250326,130600,71143428,800,800,800,800,0
+20250326,130500,71143428,800,800,800,800,0
+20250326,130400,71143428,800,800,800,800,0
+20250326,130300,71143428,800,800,800,800,0
+20250326,130200,71143428,800,800,800,800,1259
+20250326,130100,70136228,800,800,800,800,0
+20250326,130000,70136228,800,800,800,800,0
+20250326,125900,70136228,800,800,800,800,0
+20250326,125800,70136228,800,800,800,800,0
+20250326,125700,70136228,800,800,800,800,1000
+20250326,125600,69336228,800,800,800,800,0
+20250326,125500,69336228,800,800,800,800,0
+20250326,125400,69336228,800,800,800,800,0
+20250326,125300,69336228,800,800,800,800,110
+20250326,125200,69248228,800,800,800,800,0
+20250326,125100,69248228,800,800,800,799,203
+20250326,125000,69085830,800,800,800,800,0
+20250326,124900,69085830,800,800,800,800,0
+20250326,124800,69085830,800,800,800,800,0
+20250326,124700,69085830,800,800,800,800,200
+20250326,124600,68925830,800,800,800,800,310
+20250326,124500,68677830,800,800,800,800,500
+20250326,124400,68277830,800,800,800,800,0
+20250326,124300,68277830,800,800,800,800,0
+20250326,124200,68277830,800,800,800,800,0
+20250326,124100,68277830,800,799,800,799,201
+20250326,124000,68117230,800,800,800,800,0
+20250326,123900,68117230,800,800,800,800,0
+20250326,123800,68117230,800,799,800,799,957
+20250326,123700,67352485,800,799,800,799,120
+20250326,123600,67256604,800,800,800,800,0
+20250326,123500,67256604,800,799,800,798,2001
+20250326,123400,65659764,800,799,800,799,484
+20250326,123300,65273047,799,799,799,799,7
+20250326,123200,65267454,799,800,800,799,20
+20250326,123100,65251464,800,800,800,800,95
+20250326,123000,65175464,800,800,800,800,11
+20250326,122900,65166664,800,800,800,800,9900
+20250326,122800,57246664,801,801,801,801,0
+20250326,122700,57246664,801,801,801,801,0
+20250326,122600,57246664,801,801,801,801,0
+20250326,122500,57246664,801,801,801,801,0
+20250326,122400,57246664,801,801,801,801,0
+20250326,122300,57246664,801,801,801,801,0
+20250326,122200,57246664,801,801,801,801,0
+20250326,122100,57246664,801,801,801,801,0
+20250326,122000,57246664,801,801,801,801,0
+20250326,121900,57246664,801,801,801,801,100
+20250326,121800,57166564,801,801,801,801,10
+20250326,121700,57158554,801,801,801,801,0
+20250326,121600,57158554,801,801,801,801,0
+20250326,121500,57158554,801,801,801,801,0
+20250326,121400,57158554,801,798,801,798,26
+20250326,121300,57137803,801,801,801,801,378
+20250326,121200,56835025,801,801,801,801,0
+20250326,121100,56835025,801,801,801,801,0
+20250326,121000,56835025,801,801,801,801,0
+20250326,120900,56835025,801,801,801,801,0
+20250326,120800,56835025,801,801,801,801,0
+20250326,120700,56835025,801,801,801,801,0
+20250326,120600,56835025,801,798,801,798,2
+20250326,120500,56833426,801,801,801,801,0
+20250326,120400,56833426,801,801,801,801,0
+20250326,120300,56833426,801,801,801,801,0
+20250326,120200,56833426,801,800,801,800,301
+20250326,120100,56592625,801,801,801,801,15000
+20250326,120000,44577625,801,801,801,801,10000
+20250326,115900,36567625,801,801,801,801,0
+20250326,115800,36567625,801,801,801,801,0
+20250326,115700,36567625,801,801,801,801,0
+20250326,115600,36567625,801,801,801,801,0
+20250326,115500,36567625,801,801,801,801,0
+20250326,115400,36567625,801,800,801,800,255
+20250326,115300,36363620,801,801,801,801,62
+20250326,115200,36313958,801,801,801,801,0
+20250326,115100,36313958,801,801,801,801,0
+20250326,115000,36313958,801,801,801,801,0
+20250326,114900,36313958,801,801,801,801,0
+20250326,114800,36313958,801,801,801,801,0
+20250326,114700,36313958,801,801,801,801,1
+20250326,114600,36313157,797,799,799,797,280
+20250326,114500,36089983,801,801,801,801,10
+20250326,114400,36081973,801,801,801,799,18
+20250326,114300,36067569,801,801,801,801,0
+20250326,114200,36067569,801,801,801,801,0
+20250326,114100,36067569,801,801,801,801,0
+20250326,114000,36067569,801,801,801,801,0
+20250326,113900,36067569,801,801,801,801,0
+20250326,113800,36067569,801,801,801,801,0
+20250326,113700,36067569,801,801,801,801,0
+20250326,113600,36067569,801,801,801,801,0
+20250326,113500,36067569,801,801,801,801,0
+20250326,113400,36067569,801,801,801,801,0
+20250326,113300,36067569,801,801,801,801,0
+20250326,113200,36067569,801,801,801,801,0
+20250326,113100,36067569,801,801,801,801,0
+20250326,113000,36067569,801,801,801,801,0
+20250326,112900,36067569,801,801,801,801,0
+20250326,112800,36067569,801,801,801,801,0
+20250326,112700,36067569,801,801,801,801,0
+20250326,112600,36067569,801,801,801,801,0
+20250326,112500,36067569,801,797,801,797,21
+20250326,112400,36050828,801,801,801,801,30
+20250326,112300,36026798,801,801,801,801,0
+20250326,112200,36026798,801,801,801,801,10
+20250326,112100,36018788,801,801,801,801,150
+20250326,112000,35898638,801,801,801,801,0
+20250326,111900,35898638,801,801,801,801,1462
+20250326,111800,34727576,801,801,801,801,0
+20250326,111700,34727576,801,801,801,801,15
+20250326,111600,34715561,801,801,801,801,0
+20250326,111500,34715561,801,801,801,801,50
+20250326,111400,34675511,801,801,801,801,10
+20250326,111300,34667501,801,798,801,798,61
+20250326,111200,34618820,801,801,801,801,50
+20250326,111100,34578770,803,803,803,803,0
+20250326,111000,34578770,803,803,803,803,0
+20250326,110900,34578770,803,803,803,803,0
+20250326,110800,34578770,803,803,803,803,0
+20250326,110700,34578770,803,803,803,803,2
+20250326,110600,34577164,805,805,805,805,0
+20250326,110500,34577164,805,805,805,805,0
+20250326,110400,34577164,805,805,805,805,0
+20250326,110300,34577164,805,805,805,805,10
+20250326,110200,34569114,806,806,806,806,0
+20250326,110100,34569114,806,806,806,806,0
+20250326,110000,34569114,806,797,806,797,3397
+20250326,105900,31856769,797,805,805,796,17265
+20250326,105800,18052834,808,806,808,806,188
+20250326,105700,17901304,808,808,808,808,0
+20250326,105600,17901304,808,808,808,808,0
+20250326,105500,17901304,808,808,808,808,0
+20250326,105400,17901304,808,808,808,808,0
+20250326,105300,17901304,808,808,808,808,0
+20250326,105200,17901304,808,808,808,808,0
+20250326,105100,17901304,808,808,808,808,0
+20250326,105000,17901304,808,808,808,808,0
+20250326,104900,17901304,808,808,808,808,0
+20250326,104800,17901304,808,808,808,808,0
+20250326,104700,17901304,808,808,808,808,0
+20250326,104600,17901304,808,808,808,808,0
+20250326,104500,17901304,808,808,808,808,0
+20250326,104400,17901304,808,808,808,808,0
+20250326,104300,17901304,808,808,808,808,0
+20250326,104200,17901304,808,808,808,808,0
+20250326,104100,17901304,808,808,808,808,0
+20250326,104000,17901304,808,808,808,808,0
+20250326,103900,17901304,808,806,808,806,301
+20250326,103800,17658696,808,808,808,808,0
+20250326,103700,17658696,808,808,808,808,0
+20250326,103600,17658696,808,808,808,808,0
+20250326,103500,17658696,808,806,808,806,280
+20250326,103400,17433013,808,808,808,808,0
+20250326,103300,17433013,808,808,808,808,0
+20250326,103200,17433013,808,808,808,808,0
+20250326,103100,17433013,808,808,808,808,0
+20250326,103000,17433013,808,808,808,808,0
+20250326,102900,17433013,808,808,808,808,0
+20250326,102800,17433013,808,808,808,808,0
+20250326,102700,17433013,808,808,808,808,0
+20250326,102600,17433013,808,808,808,808,5
+20250326,102500,17428973,808,806,808,806,241
+20250326,102400,17234725,808,808,808,808,30
+20250326,102300,17210485,808,808,808,808,5
+20250326,102200,17206445,808,808,808,808,1
+20250326,102100,17205637,808,808,808,808,0
+20250326,102000,17205637,808,808,808,808,0
+20250326,101900,17205637,808,806,808,806,501
+20250326,101800,16801829,808,808,808,808,0
+20250326,101700,16801829,808,808,808,808,0
+20250326,101600,16801829,808,808,808,808,0
+20250326,101500,16801829,808,808,808,808,0
+20250326,101400,16801829,808,808,808,808,0
+20250326,101300,16801829,808,808,808,808,0
+20250326,101200,16801829,808,808,808,808,0
+20250326,101100,16801829,808,806,808,806,2992
+20250326,101000,14389972,806,806,806,806,0
+20250326,100900,14389972,806,806,806,806,0
+20250326,100800,14389972,806,806,806,806,0
+20250326,100700,14389972,806,806,806,806,5
+20250326,100600,14385942,805,805,805,805,3000
+20250326,100500,11970942,806,806,806,806,0
+20250326,100400,11970942,806,804,806,804,150
+20250326,100300,11850090,806,806,806,806,0
+20250326,100200,11850090,806,806,806,806,0
+20250326,100100,11850090,806,806,806,806,0
+20250326,100000,11850090,806,806,806,806,0
+20250326,095900,11850090,806,806,806,806,0
+20250326,095800,11850090,806,806,806,806,0
+20250326,095700,11850090,806,800,806,800,270
+20250326,095600,11634079,800,800,800,800,4
+20250326,095500,11630879,800,802,802,800,728
+20250326,095400,11048476,805,805,805,805,0
+20250326,095300,11048476,805,805,805,805,0
+20250326,095200,11048476,805,805,805,805,2
+20250326,095100,11046866,808,808,808,808,0
+20250326,095000,11046866,808,808,808,808,0
+20250326,094900,11046866,808,799,808,799,682
+20250326,094800,10497965,804,804,804,804,0
+20250326,094700,10497965,804,804,804,804,2
+20250326,094600,10496357,804,804,804,801,106
+20250326,094500,10411283,807,804,808,800,8002
+20250326,094400,4002807,811,811,811,811,0
+20250326,094300,4002807,811,811,811,811,0
+20250326,094200,4002807,811,811,811,811,0
+20250326,094100,4002807,811,811,811,811,0
+20250326,094000,4002807,811,811,811,811,0
+20250326,093900,4002807,811,811,811,811,0
+20250326,093800,4002807,811,811,811,811,0
+20250326,093700,4002807,811,811,811,811,0
+20250326,093600,4002807,811,811,811,811,0
+20250326,093500,4002807,811,811,811,811,0
+20250326,093400,4002807,811,811,811,811,0
+20250326,093300,4002807,811,811,811,811,0
+20250326,093200,4002807,811,811,811,811,0
+20250326,093100,4002807,811,811,811,811,6
+20250326,093000,3997941,807,807,807,807,1296
+20250326,092900,2952069,807,807,807,807,0
+20250326,092800,2952069,807,807,807,807,0
+20250326,092700,2952069,807,807,807,807,10
+20250326,092600,2943999,807,807,807,807,0
+20250326,092500,2943999,807,807,807,807,229
+20250326,092400,2759196,803,803,803,803,0
+20250326,092300,2759196,803,803,803,803,0
+20250326,092200,2759196,803,803,803,803,0
+20250326,092100,2759196,803,803,803,803,0
+20250326,092000,2759196,803,803,803,803,0
+20250326,091900,2759196,803,803,803,803,0
+20250326,091800,2759196,803,803,803,803,0
+20250326,091700,2759196,803,803,803,803,17
+20250326,091600,2745545,810,810,810,810,0
+20250326,091500,2745545,810,810,810,810,1
+20250326,091400,2744735,810,810,810,810,0
+20250326,091300,2744735,810,809,810,809,174
+20250326,091200,2603833,810,810,810,810,0
+20250326,091100,2603833,810,810,810,810,0
+20250326,091000,2603833,810,810,810,810,0
+20250326,090900,2603833,810,810,810,810,5
+20250326,090800,2599783,800,800,800,800,0
+20250326,090700,2599783,800,800,800,800,0
+20250326,090600,2599783,800,800,800,800,0
+20250326,090500,2599783,800,803,803,800,2000
+20250326,090400,997500,800,800,800,800,0
+20250326,090300,997500,800,800,800,800,1145
+20250326,090200,81500,815,815,815,815,0
+20250326,090100,81500,815,815,815,815,0
+20250326,090000,81500,815,815,815,815,100

090150/min/candle-20250327.csv

@@ -0,0 +1,663 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,200100,109881389,781,781,781,781,18130
+20250327,200000,109881389,781,781,781,781,0
+20250327,195900,109881389,781,781,781,781,0
+20250327,195800,109881389,781,781,781,781,0
+20250327,195700,109881389,781,781,781,781,0
+20250327,195600,109881389,781,781,781,781,0
+20250327,195500,109881389,781,781,781,781,0
+20250327,195400,109881389,781,781,781,781,0
+20250327,195300,109881389,781,781,781,781,0
+20250327,195200,109881389,781,781,781,781,0
+20250327,195100,109881389,781,781,781,781,0
+20250327,195000,109881389,781,781,781,781,0
+20250327,194900,109881389,781,781,781,781,0
+20250327,194800,109881389,781,781,781,781,0
+20250327,194700,109881389,781,781,781,781,0
+20250327,194600,109881389,781,781,781,781,0
+20250327,194500,109881389,781,781,781,781,0
+20250327,194400,109881389,781,781,781,781,0
+20250327,194300,109881389,781,781,781,781,0
+20250327,194200,109881389,781,781,781,781,0
+20250327,194100,109881389,781,781,781,781,0
+20250327,194000,109881389,781,781,781,781,0
+20250327,193900,109881389,781,781,781,781,0
+20250327,193800,109881389,781,781,781,781,0
+20250327,193700,109881389,781,781,781,781,0
+20250327,193600,109881389,781,781,781,781,0
+20250327,193500,109881389,781,781,781,781,0
+20250327,193400,109881389,781,781,781,781,0
+20250327,193300,109881389,781,781,781,781,0
+20250327,193200,109881389,781,781,781,781,0
+20250327,193100,109881389,781,781,781,781,18130
+20250327,193000,109881389,781,781,781,781,0
+20250327,192900,109881389,781,781,781,781,0
+20250327,192800,109881389,781,781,781,781,0
+20250327,192700,109881389,781,781,781,781,0
+20250327,192600,109881389,781,781,781,781,0
+20250327,192500,109881389,781,781,781,781,0
+20250327,192400,109881389,781,781,781,781,0
+20250327,192300,109881389,781,781,781,781,0
+20250327,192200,109881389,781,781,781,781,0
+20250327,192100,109881389,781,781,781,781,0
+20250327,192000,109881389,781,781,781,781,0
+20250327,191900,109881389,781,781,781,781,0
+20250327,191800,109881389,781,781,781,781,0
+20250327,191700,109881389,781,781,781,781,0
+20250327,191600,109881389,781,781,781,781,0
+20250327,191500,109881389,781,781,781,781,0
+20250327,191400,109881389,781,781,781,781,0
+20250327,191300,109881389,781,781,781,781,0
+20250327,191200,109881389,781,781,781,781,0
+20250327,191100,109881389,781,781,781,781,0
+20250327,191000,109881389,781,781,781,781,0
+20250327,190900,109881389,781,781,781,781,0
+20250327,190800,109881389,781,781,781,781,0
+20250327,190700,109881389,781,781,781,781,0
+20250327,190600,109881389,781,781,781,781,0
+20250327,190500,109881389,781,781,781,781,0
+20250327,190400,109881389,781,781,781,781,0
+20250327,190300,109881389,781,781,781,781,0
+20250327,190200,109881389,781,781,781,781,0
+20250327,190100,109881389,781,781,781,781,18130
+20250327,190000,109881389,781,781,781,781,0
+20250327,185900,109881389,781,781,781,781,0
+20250327,185800,109881389,781,781,781,781,0
+20250327,185700,109881389,781,781,781,781,0
+20250327,185600,109881389,781,781,781,781,0
+20250327,185500,109881389,781,781,781,781,0
+20250327,185400,109881389,781,781,781,781,0
+20250327,185300,109881389,781,781,781,781,0
+20250327,185200,109881389,781,781,781,781,0
+20250327,185100,109881389,781,781,781,781,0
+20250327,185000,109881389,781,781,781,781,0
+20250327,184900,109881389,781,781,781,781,0
+20250327,184800,109881389,781,781,781,781,0
+20250327,184700,109881389,781,781,781,781,0
+20250327,184600,109881389,781,781,781,781,0
+20250327,184500,109881389,781,781,781,781,0
+20250327,184400,109881389,781,781,781,781,0
+20250327,184300,109881389,781,781,781,781,0
+20250327,184200,109881389,781,781,781,781,0
+20250327,184100,109881389,781,781,781,781,0
+20250327,184000,109881389,781,781,781,781,0
+20250327,183900,109881389,781,781,781,781,0
+20250327,183800,109881389,781,781,781,781,0
+20250327,183700,109881389,781,781,781,781,0
+20250327,183600,109881389,781,781,781,781,0
+20250327,183500,109881389,781,781,781,781,0
+20250327,183400,109881389,781,781,781,781,0
+20250327,183300,109881389,781,781,781,781,0
+20250327,183200,109881389,781,781,781,781,0
+20250327,183100,109881389,781,781,781,781,18130
+20250327,183000,109881389,781,781,781,781,0
+20250327,182900,109881389,781,781,781,781,0
+20250327,182800,109881389,781,781,781,781,0
+20250327,182700,109881389,781,781,781,781,0
+20250327,182600,109881389,781,781,781,781,0
+20250327,182500,109881389,781,781,781,781,0
+20250327,182400,109881389,781,781,781,781,0
+20250327,182300,109881389,781,781,781,781,0
+20250327,182200,109881389,781,781,781,781,0
+20250327,182100,109881389,781,781,781,781,0
+20250327,182000,109881389,781,781,781,781,0
+20250327,181900,109881389,781,781,781,781,0
+20250327,181800,109881389,781,781,781,781,0
+20250327,181700,109881389,781,781,781,781,0
+20250327,181600,109881389,781,781,781,781,0
+20250327,181500,109881389,781,781,781,781,0
+20250327,181400,109881389,781,781,781,781,0
+20250327,181300,109881389,781,781,781,781,0
+20250327,181200,109881389,781,781,781,781,0
+20250327,181100,109881389,781,781,781,781,0
+20250327,181000,109881389,781,781,781,781,0
+20250327,180900,109881389,781,781,781,781,0
+20250327,180800,109881389,781,781,781,781,0
+20250327,180700,109881389,781,781,781,781,0
+20250327,180600,109881389,781,781,781,781,0
+20250327,180500,109881389,781,781,781,781,0
+20250327,180400,109881389,781,781,781,781,0
+20250327,180300,109881389,781,781,781,781,0
+20250327,180200,109881389,781,781,781,781,0
+20250327,180100,109881389,781,781,781,781,18130
+20250327,180000,109881389,781,781,781,781,0
+20250327,175900,109881389,781,781,781,781,0
+20250327,175800,109881389,781,781,781,781,0
+20250327,175700,109881389,781,781,781,781,0
+20250327,175600,109881389,781,781,781,781,0
+20250327,175500,109881389,781,781,781,781,0
+20250327,175400,109881389,781,781,781,781,0
+20250327,175300,109881389,781,781,781,781,0
+20250327,175200,109881389,781,781,781,781,0
+20250327,175100,109881389,781,781,781,781,0
+20250327,175000,109881389,781,781,781,781,0
+20250327,174900,109881389,781,781,781,781,0
+20250327,174800,109881389,781,781,781,781,0
+20250327,174700,109881389,781,781,781,781,0
+20250327,174600,109881389,781,781,781,781,0
+20250327,174500,109881389,781,781,781,781,0
+20250327,174400,109881389,781,781,781,781,0
+20250327,174300,109881389,781,781,781,781,0
+20250327,174200,109881389,781,781,781,781,0
+20250327,174100,109881389,781,781,781,781,0
+20250327,174000,109881389,781,781,781,781,0
+20250327,173900,109881389,781,781,781,781,0
+20250327,173800,109881389,781,781,781,781,0
+20250327,173700,109881389,781,781,781,781,0
+20250327,173600,109881389,781,781,781,781,0
+20250327,173500,109881389,781,781,781,781,0
+20250327,173400,109881389,781,781,781,781,0
+20250327,173300,109881389,781,781,781,781,0
+20250327,173200,109881389,781,781,781,781,0
+20250327,173100,109881389,781,781,781,781,18130
+20250327,173000,109881389,781,781,781,781,0
+20250327,172900,109881389,781,781,781,781,0
+20250327,172800,109881389,781,781,781,781,0
+20250327,172700,109881389,781,781,781,781,0
+20250327,172600,109881389,781,781,781,781,0
+20250327,172500,109881389,781,781,781,781,0
+20250327,172400,109881389,781,781,781,781,0
+20250327,172300,109881389,781,781,781,781,0
+20250327,172200,109881389,781,781,781,781,0
+20250327,172100,109881389,781,781,781,781,0
+20250327,172000,109881389,781,781,781,781,0
+20250327,171900,109881389,781,781,781,781,0
+20250327,171800,109881389,781,781,781,781,0
+20250327,171700,109881389,781,781,781,781,0
+20250327,171600,109881389,781,781,781,781,0
+20250327,171500,109881389,781,781,781,781,0
+20250327,171400,109881389,781,781,781,781,0
+20250327,171300,109881389,781,781,781,781,0
+20250327,171200,109881389,781,781,781,781,0
+20250327,171100,109881389,781,781,781,781,0
+20250327,171000,109881389,781,781,781,781,0
+20250327,170900,109881389,781,781,781,781,0
+20250327,170800,109881389,781,781,781,781,0
+20250327,170700,109881389,781,781,781,781,0
+20250327,170600,109881389,781,781,781,781,0
+20250327,170500,109881389,781,781,781,781,0
+20250327,170400,109881389,781,781,781,781,0
+20250327,170300,109881389,781,781,781,781,0
+20250327,170200,109881389,781,781,781,781,0
+20250327,170100,109881389,781,781,781,781,18130
+20250327,170000,109881389,781,781,781,781,0
+20250327,165900,109881389,781,781,781,781,0
+20250327,165800,109881389,781,781,781,781,0
+20250327,165700,109881389,781,781,781,781,0
+20250327,165600,109881389,781,781,781,781,0
+20250327,165500,109881389,781,781,781,781,0
+20250327,165400,109881389,781,781,781,781,0
+20250327,165300,109881389,781,781,781,781,0
+20250327,165200,109881389,781,781,781,781,0
+20250327,165100,109881389,781,781,781,781,0
+20250327,165000,109881389,781,781,781,781,0
+20250327,164900,109881389,781,781,781,781,0
+20250327,164800,109881389,781,781,781,781,0
+20250327,164700,109881389,781,781,781,781,0
+20250327,164600,109881389,781,781,781,781,0
+20250327,164500,109881389,781,781,781,781,0
+20250327,164400,109881389,781,781,781,781,0
+20250327,164300,109881389,781,781,781,781,0
+20250327,164200,109881389,781,781,781,781,0
+20250327,164100,109881389,781,781,781,781,0
+20250327,164000,109881389,781,781,781,781,0
+20250327,163900,109881389,781,781,781,781,0
+20250327,163800,109881389,781,781,781,781,0
+20250327,163700,109881389,781,781,781,781,0
+20250327,163600,109881389,781,781,781,781,0
+20250327,163500,109881389,781,781,781,781,0
+20250327,163400,109881389,781,781,781,781,0
+20250327,163300,109881389,781,781,781,781,0
+20250327,163200,109881389,781,781,781,781,0
+20250327,163100,109881389,781,781,781,781,18130
+20250327,163000,109881389,781,781,781,781,0
+20250327,162900,109881389,781,781,781,781,0
+20250327,162800,109881389,781,781,781,781,0
+20250327,162700,109881389,781,781,781,781,0
+20250327,162600,109881389,781,781,781,781,0
+20250327,162500,109881389,781,781,781,781,0
+20250327,162400,109881389,781,781,781,781,0
+20250327,162300,109881389,781,781,781,781,0
+20250327,162200,109881389,781,781,781,781,0
+20250327,162100,109881389,781,781,781,781,0
+20250327,162000,109881389,781,781,781,781,0
+20250327,161900,109881389,781,781,781,781,0
+20250327,161800,109881389,781,781,781,781,0
+20250327,161700,109881389,781,781,781,781,0
+20250327,161600,109881389,781,781,781,781,0
+20250327,161500,109881389,781,781,781,781,0
+20250327,161400,109881389,781,781,781,781,0
+20250327,161300,109881389,781,781,781,781,0
+20250327,161200,109881389,781,781,781,781,0
+20250327,161100,109881389,781,781,781,781,0
+20250327,161000,109881389,781,781,781,781,0
+20250327,160900,109881389,781,781,781,781,0
+20250327,160800,109881389,781,781,781,781,0
+20250327,160700,109881389,781,781,781,781,0
+20250327,160600,109881389,781,781,781,781,0
+20250327,160500,109881389,781,781,781,781,0
+20250327,160400,109881389,781,781,781,781,0
+20250327,160300,109881389,781,781,781,781,0
+20250327,160200,109881389,781,781,781,781,0
+20250327,160100,109881389,781,781,781,781,18130
+20250327,160000,109881389,781,781,781,781,0
+20250327,155900,109881389,781,781,781,781,0
+20250327,155800,109881389,781,781,781,781,0
+20250327,155700,109881389,781,781,781,781,0
+20250327,155600,109881389,781,781,781,781,0
+20250327,155500,109881389,781,781,781,781,0
+20250327,155400,109881389,781,781,781,781,0
+20250327,155300,109881389,781,781,781,781,0
+20250327,155200,109881389,781,781,781,781,0
+20250327,155100,109881389,781,781,781,781,0
+20250327,155000,109881389,781,781,781,781,0
+20250327,154900,109881389,781,781,781,781,0
+20250327,154800,109881389,781,781,781,781,0
+20250327,154700,109881389,781,781,781,781,0
+20250327,154600,109881389,781,781,781,781,0
+20250327,154500,109881389,781,781,781,781,0
+20250327,154400,109881389,781,781,781,781,0
+20250327,154300,109881389,781,781,781,781,0
+20250327,154200,109881389,781,781,781,781,0
+20250327,154100,109881389,781,781,781,781,0
+20250327,154000,109881389,781,781,781,781,0
+20250327,153900,109881389,781,781,781,781,0
+20250327,153800,109881389,781,781,781,781,0
+20250327,153700,109881389,781,781,781,781,0
+20250327,153600,109881389,781,781,781,781,0
+20250327,153500,109881389,781,781,781,781,0
+20250327,153400,109881389,781,781,781,781,0
+20250327,153300,109881389,781,781,781,781,0
+20250327,153200,109881389,781,781,781,781,0
+20250327,153100,109881389,781,781,781,781,18130
+20250327,153000,109881389,781,781,781,781,18130
+20250327,152900,95721859,787,787,787,787,0
+20250327,152800,95721859,787,787,787,787,0
+20250327,152700,95721859,787,787,787,787,0
+20250327,152600,95721859,787,787,787,787,0
+20250327,152500,95721859,787,787,787,787,0
+20250327,152400,95721859,787,787,787,787,0
+20250327,152300,95721859,787,787,787,787,0
+20250327,152200,95721859,787,787,787,787,0
+20250327,152100,95721859,787,787,787,787,0
+20250327,152000,95721859,787,787,787,787,0
+20250327,151900,95721859,787,786,787,786,26
+20250327,151800,95701412,787,787,787,787,0
+20250327,151700,95701412,787,787,787,787,10
+20250327,151600,95693542,787,787,787,787,0
+20250327,151500,95693542,787,787,789,787,4012
+20250327,151400,92536095,787,787,787,787,0
+20250327,151300,92536095,787,787,787,787,0
+20250327,151200,92536095,787,785,787,785,11
+20250327,151100,92527458,787,787,787,787,0
+20250327,151000,92527458,787,787,787,787,0
+20250327,150900,92527458,787,787,787,787,0
+20250327,150800,92527458,787,787,787,787,0
+20250327,150700,92527458,787,784,787,783,1567
+20250327,150600,91299290,785,785,785,785,30
+20250327,150500,91275740,785,785,785,785,0
+20250327,150400,91275740,785,785,785,785,45
+20250327,150300,91240415,785,785,785,785,9
+20250327,150200,91233350,785,785,785,785,31
+20250327,150100,91209015,785,784,785,784,849
+20250327,150000,90543389,784,784,784,784,34
+20250327,145900,90516733,784,784,784,784,0
+20250327,145800,90516733,784,784,784,784,0
+20250327,145700,90516733,784,784,784,784,127
+20250327,145600,90417165,785,785,785,785,0
+20250327,145500,90417165,785,785,785,785,1
+20250327,145400,90416380,785,784,785,784,117
+20250327,145300,90324651,784,784,784,784,20
+20250327,145200,90308971,784,783,784,783,13001
+20250327,145100,80129187,784,784,784,784,12
+20250327,145000,80119779,784,783,784,782,15999
+20250327,144900,67594291,784,784,784,784,47
+20250327,144800,67557443,784,783,784,783,512
+20250327,144700,67156545,784,784,784,783,277
+20250327,144600,66939576,784,784,784,784,19
+20250327,144500,66924680,784,784,784,784,0
+20250327,144400,66924680,784,783,785,783,1102
+20250327,144300,66061711,785,783,785,783,501
+20250327,144200,65669426,786,786,786,786,100
+20250327,144100,65590826,786,786,786,786,16
+20250327,144000,65578250,782,786,786,782,1124
+20250327,143900,64698874,786,785,786,781,21376
+20250327,143800,47958402,790,790,790,790,0
+20250327,143700,47958402,790,790,790,790,0
+20250327,143600,47958402,790,790,790,790,0
+20250327,143500,47958402,790,790,790,790,10
+20250327,143400,47950502,790,791,791,783,20001
+20250327,143300,32250574,793,792,793,792,19
+20250327,143200,32235525,793,793,793,793,0
+20250327,143100,32235525,793,793,793,792,1601
+20250327,143000,30967486,795,795,795,795,0
+20250327,142900,30967486,795,795,795,795,0
+20250327,142800,30967486,795,795,795,795,0
+20250327,142700,30967486,795,795,795,795,0
+20250327,142600,30967486,795,795,795,795,0
+20250327,142500,30967486,795,795,795,795,0
+20250327,142400,30967486,795,794,795,794,4
+20250327,142300,30964309,795,795,795,795,0
+20250327,142200,30964309,795,795,795,795,0
+20250327,142100,30964309,795,795,795,795,0
+20250327,142000,30964309,795,795,795,795,0
+20250327,141900,30964309,795,795,795,795,0
+20250327,141800,30964309,795,795,795,795,0
+20250327,141700,30964309,795,795,795,795,0
+20250327,141600,30964309,795,795,795,795,0
+20250327,141500,30964309,795,795,795,795,0
+20250327,141400,30964309,795,795,795,795,0
+20250327,141300,30964309,795,795,795,795,0
+20250327,141200,30964309,795,793,795,793,118
+20250327,141100,30870733,793,793,793,793,20
+20250327,141000,30854873,793,793,794,792,410
+20250327,140900,30529745,794,794,794,794,0
+20250327,140800,30529745,794,794,794,794,0
+20250327,140700,30529745,794,794,794,794,20
+20250327,140600,30513865,794,794,794,794,20
+20250327,140500,30497985,795,795,795,795,0
+20250327,140400,30497985,795,795,795,795,10
+20250327,140300,30490035,795,795,795,795,0
+20250327,140200,30490035,795,793,795,793,868
+20250327,140100,29801709,794,794,794,794,20
+20250327,140000,29785829,794,795,795,794,118
+20250327,135900,29692087,795,795,795,794,69
+20250327,135800,29637250,795,795,795,795,0
+20250327,135700,29637250,795,795,795,794,5030
+20250327,135600,25638410,796,796,796,796,0
+20250327,135500,25638410,796,796,796,796,0
+20250327,135400,25638410,796,796,796,796,0
+20250327,135300,25638410,796,796,796,796,0
+20250327,135200,25638410,796,796,796,796,0
+20250327,135100,25638410,796,796,796,796,0
+20250327,135000,25638410,796,796,796,796,0
+20250327,134900,25638410,796,796,796,796,0
+20250327,134800,25638410,796,796,796,796,0
+20250327,134700,25638410,796,796,796,796,0
+20250327,134600,25638410,796,796,796,796,0
+20250327,134500,25638410,796,796,796,796,0
+20250327,134400,25638410,796,796,796,796,0
+20250327,134300,25638410,796,796,796,795,602
+20250327,134200,25159219,797,797,797,797,0
+20250327,134100,25159219,797,796,797,796,202
+20250327,134000,24998426,797,797,797,797,0
+20250327,133900,24998426,797,797,797,797,0
+20250327,133800,24998426,797,796,797,796,201
+20250327,133700,24838429,797,797,797,797,2076
+20250327,133600,23183857,797,797,797,797,0
+20250327,133500,23183857,797,797,797,797,1
+20250327,133400,23183060,797,796,797,796,981
+20250327,133300,22402182,797,797,797,797,0
+20250327,133200,22402182,797,797,797,797,0
+20250327,133100,22402182,797,797,797,797,0
+20250327,133000,22402182,797,796,797,796,18
+20250327,132900,22387853,797,797,797,797,0
+20250327,132800,22387853,797,797,797,797,0
+20250327,132700,22387853,797,797,797,797,0
+20250327,132600,22387853,797,796,797,796,225
+20250327,132500,22208752,797,797,797,797,0
+20250327,132400,22208752,797,797,797,797,0
+20250327,132300,22208752,797,797,797,797,0
+20250327,132200,22208752,797,797,797,797,0
+20250327,132100,22208752,797,797,797,797,0
+20250327,132000,22208752,797,797,797,797,0
+20250327,131900,22208752,797,797,797,797,0
+20250327,131800,22208752,797,797,797,797,0
+20250327,131700,22208752,797,797,797,797,0
+20250327,131600,22208752,797,797,797,797,0
+20250327,131500,22208752,797,797,797,797,0
+20250327,131400,22208752,797,797,797,797,0
+20250327,131300,22208752,797,797,797,797,0
+20250327,131200,22208752,797,797,797,797,1
+20250327,131100,22207955,797,796,797,796,331
+20250327,131000,21944478,797,797,797,797,0
+20250327,130900,21944478,797,797,797,797,0
+20250327,130800,21944478,797,796,797,796,801
+20250327,130700,21306881,797,797,797,797,0
+20250327,130600,21306881,797,797,797,797,0
+20250327,130500,21306881,797,797,797,797,0
+20250327,130400,21306881,797,796,797,796,3765
+20250327,130300,18309940,797,797,797,797,0
+20250327,130200,18309940,797,797,797,797,0
+20250327,130100,18309940,797,797,797,797,0
+20250327,130000,18309940,797,796,797,796,47
+20250327,125900,18272527,797,797,797,797,1
+20250327,125800,18271730,799,799,799,799,0
+20250327,125700,18271730,799,799,799,799,0
+20250327,125600,18271730,799,799,799,799,0
+20250327,125500,18271730,799,799,799,799,0
+20250327,125400,18271730,799,799,799,799,1
+20250327,125300,18270931,797,797,797,797,112
+20250327,125200,18181667,799,799,799,799,0
+20250327,125100,18181667,799,799,799,799,2
+20250327,125000,18180069,799,799,799,799,0
+20250327,124900,18180069,799,799,799,799,0
+20250327,124800,18180069,799,799,799,799,0
+20250327,124700,18180069,799,799,799,799,0
+20250327,124600,18180069,799,799,799,799,0
+20250327,124500,18180069,799,799,799,799,0
+20250327,124400,18180069,799,799,799,799,1
+20250327,124300,18179270,798,798,798,798,0
+20250327,124200,18179270,798,798,798,798,1
+20250327,124100,18178472,799,799,799,799,2
+20250327,124000,18176874,800,800,800,800,0
+20250327,123900,18176874,800,800,800,800,0
+20250327,123800,18176874,800,800,800,800,0
+20250327,123700,18176874,800,800,800,800,0
+20250327,123600,18176874,800,800,800,800,0
+20250327,123500,18176874,800,800,800,800,0
+20250327,123400,18176874,800,800,800,800,0
+20250327,123300,18176874,800,800,800,800,0
+20250327,123200,18176874,800,800,800,800,0
+20250327,123100,18176874,800,800,800,800,0
+20250327,123000,18176874,800,797,800,797,2
+20250327,122900,18175277,800,800,800,800,0
+20250327,122800,18175277,800,800,800,800,0
+20250327,122700,18175277,800,800,800,800,0
+20250327,122600,18175277,800,800,800,800,0
+20250327,122500,18175277,800,800,800,800,0
+20250327,122400,18175277,800,800,800,800,0
+20250327,122300,18175277,800,800,800,800,15
+20250327,122200,18163277,800,800,800,800,0
+20250327,122100,18163277,800,800,800,800,0
+20250327,122000,18163277,800,800,800,800,0
+20250327,121900,18163277,800,800,800,800,0
+20250327,121800,18163277,800,800,800,800,0
+20250327,121700,18163277,800,797,800,797,11
+20250327,121600,18154507,800,800,800,800,0
+20250327,121500,18154507,800,800,800,800,0
+20250327,121400,18154507,800,800,800,800,0
+20250327,121300,18154507,800,800,800,800,0
+20250327,121200,18154507,800,800,800,800,0
+20250327,121100,18154507,800,800,800,800,0
+20250327,121000,18154507,800,800,800,800,0
+20250327,120900,18154507,800,800,800,800,0
+20250327,120800,18154507,800,800,800,800,0
+20250327,120700,18154507,800,800,800,800,0
+20250327,120600,18154507,800,798,800,798,1320
+20250327,120500,17101145,800,800,800,800,0
+20250327,120400,17101145,800,800,800,800,0
+20250327,120300,17101145,800,800,800,800,0
+20250327,120200,17101145,800,800,800,800,0
+20250327,120100,17101145,800,800,800,800,0
+20250327,120000,17101145,800,800,800,800,0
+20250327,115900,17101145,800,800,800,800,0
+20250327,115800,17101145,800,800,800,800,0
+20250327,115700,17101145,800,800,800,800,0
+20250327,115600,17101145,800,800,800,800,0
+20250327,115500,17101145,800,800,800,800,0
+20250327,115400,17101145,800,800,800,800,0
+20250327,115300,17101145,800,800,800,800,0
+20250327,115200,17101145,800,798,800,798,3
+20250327,115100,17098749,800,798,800,798,393
+20250327,115000,16785133,798,798,798,798,20
+20250327,114900,16769173,798,798,798,798,0
+20250327,114800,16769173,798,798,798,798,0
+20250327,114700,16769173,798,798,798,798,0
+20250327,114600,16769173,798,798,798,798,1
+20250327,114500,16768375,797,798,798,797,6
+20250327,114400,16763592,798,798,798,798,0
+20250327,114300,16763592,798,798,798,798,0
+20250327,114200,16763592,798,798,798,798,0
+20250327,114100,16763592,798,798,798,797,4
+20250327,114000,16760402,797,797,797,797,0
+20250327,113900,16760402,797,797,797,797,3
+20250327,113800,16758011,798,798,798,798,1
+20250327,113700,16757213,799,799,799,799,0
+20250327,113600,16757213,799,799,799,799,0
+20250327,113500,16757213,799,799,799,799,0
+20250327,113400,16757213,799,799,799,799,0
+20250327,113300,16757213,799,799,799,799,0
+20250327,113200,16757213,799,799,799,799,0
+20250327,113100,16757213,799,799,799,799,0
+20250327,113000,16757213,799,799,799,799,0
+20250327,112900,16757213,799,799,799,799,15
+20250327,112800,16745228,799,799,799,799,0
+20250327,112700,16745228,799,799,799,799,0
+20250327,112600,16745228,799,799,799,799,0
+20250327,112500,16745228,799,799,799,799,0
+20250327,112400,16745228,799,799,799,799,0
+20250327,112300,16745228,799,799,799,799,0
+20250327,112200,16745228,799,799,799,799,0
+20250327,112100,16745228,799,799,799,799,0
+20250327,112000,16745228,799,799,799,799,0
+20250327,111900,16745228,799,799,799,799,0
+20250327,111800,16745228,799,799,799,799,0
+20250327,111700,16745228,799,799,799,799,0
+20250327,111600,16745228,799,799,799,799,7
+20250327,111500,16739635,799,799,799,799,10
+20250327,111400,16731645,799,799,799,799,0
+20250327,111300,16731645,799,799,799,799,0
+20250327,111200,16731645,799,799,799,799,0
+20250327,111100,16731645,799,799,799,799,0
+20250327,111000,16731645,799,799,799,799,0
+20250327,110900,16731645,799,799,799,799,0
+20250327,110800,16731645,799,797,799,797,11
+20250327,110700,16722876,800,800,800,800,0
+20250327,110600,16722876,800,800,800,800,0
+20250327,110500,16722876,800,800,800,800,0
+20250327,110400,16722876,800,800,800,800,0
+20250327,110300,16722876,800,800,800,800,1
+20250327,110200,16722076,800,800,800,800,0
+20250327,110100,16722076,800,800,800,800,0
+20250327,110000,16722076,800,800,800,800,0
+20250327,105900,16722076,800,800,800,800,0
+20250327,105800,16722076,800,800,800,800,0
+20250327,105700,16722076,800,796,800,796,29
+20250327,105600,16698988,800,800,800,800,0
+20250327,105500,16698988,800,796,800,796,6
+20250327,105400,16694208,800,797,800,797,4
+20250327,105300,16691014,800,800,800,800,0
+20250327,105200,16691014,800,800,800,800,0
+20250327,105100,16691014,800,800,800,800,0
+20250327,105000,16691014,800,800,800,800,0
+20250327,104900,16691014,800,797,800,797,2
+20250327,104800,16689417,797,797,797,797,1
+20250327,104700,16688620,800,800,800,800,0
+20250327,104600,16688620,800,800,800,800,0
+20250327,104500,16688620,800,800,800,800,1
+20250327,104400,16687820,800,800,800,800,0
+20250327,104300,16687820,800,800,800,796,6
+20250327,104200,16683032,800,800,800,800,0
+20250327,104100,16683032,800,800,800,800,0
+20250327,104000,16683032,800,800,800,800,0
+20250327,103900,16683032,800,800,800,800,0
+20250327,103800,16683032,800,800,800,800,32
+20250327,103700,16657432,800,800,800,800,0
+20250327,103600,16657432,800,797,800,797,2
+20250327,103500,16655835,800,800,800,800,0
+20250327,103400,16655835,800,799,800,794,15002
+20250327,103300,4720828,800,800,800,800,0
+20250327,103200,4720828,800,800,800,800,0
+20250327,103100,4720828,800,800,800,800,0
+20250327,103000,4720828,800,800,800,800,0
+20250327,102900,4720828,800,800,800,800,0
+20250327,102800,4720828,800,800,800,800,0
+20250327,102700,4720828,800,800,800,800,0
+20250327,102600,4720828,800,800,800,800,1
+20250327,102500,4720028,801,801,801,801,0
+20250327,102400,4720028,801,801,801,801,0
+20250327,102300,4720028,801,801,801,801,0
+20250327,102200,4720028,801,801,801,801,0
+20250327,102100,4720028,801,801,801,801,0
+20250327,102000,4720028,801,801,801,801,6
+20250327,101900,4715222,801,801,801,801,0
+20250327,101800,4715222,801,801,801,801,0
+20250327,101700,4715222,801,801,801,801,0
+20250327,101600,4715222,801,801,801,801,0
+20250327,101500,4715222,801,801,801,801,0
+20250327,101400,4715222,801,801,801,801,0
+20250327,101300,4715222,801,801,801,801,0
+20250327,101200,4715222,801,801,801,801,0
+20250327,101100,4715222,801,801,801,801,1
+20250327,101000,4714421,798,798,798,798,0
+20250327,100900,4714421,798,798,798,798,1
+20250327,100800,4713623,799,799,799,799,0
+20250327,100700,4713623,799,799,799,799,0
+20250327,100600,4713623,799,799,799,799,0
+20250327,100500,4713623,799,799,799,799,1
+20250327,100400,4712824,800,800,800,800,1
+20250327,100300,4712024,802,802,802,802,0
+20250327,100200,4712024,802,802,802,802,0
+20250327,100100,4712024,802,802,802,802,0
+20250327,100000,4712024,802,802,802,802,0
+20250327,095900,4712024,802,802,802,802,1
+20250327,095800,4711222,797,797,797,797,4
+20250327,095700,4708034,802,802,802,802,0
+20250327,095600,4708034,802,802,802,802,0
+20250327,095500,4708034,802,802,802,802,0
+20250327,095400,4708034,802,802,802,802,0
+20250327,095300,4708034,802,802,802,802,0
+20250327,095200,4708034,802,802,802,802,0
+20250327,095100,4708034,802,802,802,802,0
+20250327,095000,4708034,802,802,802,802,0
+20250327,094900,4708034,802,802,802,802,0
+20250327,094800,4708034,802,802,802,802,0
+20250327,094700,4708034,802,802,802,802,0
+20250327,094600,4708034,802,802,802,802,0
+20250327,094500,4708034,802,802,802,802,1
+20250327,094400,4707232,802,802,802,802,0
+20250327,094300,4707232,802,802,802,802,2
+20250327,094200,4705628,802,802,802,802,0
+20250327,094100,4705628,802,802,802,802,0
+20250327,094000,4705628,802,802,802,802,0
+20250327,093900,4705628,802,802,802,802,0
+20250327,093800,4705628,802,802,802,802,0
+20250327,093700,4705628,802,802,802,802,0
+20250327,093600,4705628,802,802,802,802,0
+20250327,093500,4705628,802,802,802,802,2
+20250327,093400,4704024,802,802,802,802,0
+20250327,093300,4704024,802,802,802,802,0
+20250327,093200,4704024,802,802,802,802,1
+20250327,093100,4703222,794,794,794,794,0
+20250327,093000,4703222,794,799,799,794,1514
+20250327,092900,3499636,799,799,799,799,0
+20250327,092800,3499636,799,799,799,799,700
+20250327,092700,2940336,800,800,800,800,0
+20250327,092600,2940336,800,800,800,800,49
+20250327,092500,2901136,800,800,800,800,51
+20250327,092400,2860336,800,800,800,800,0
+20250327,092300,2860336,800,800,800,800,0
+20250327,092200,2860336,800,800,800,800,0
+20250327,092100,2860336,800,800,800,800,100
+20250327,092000,2780336,800,800,800,800,100
+20250327,091900,2700336,802,802,802,802,0
+20250327,091800,2700336,802,802,802,802,0
+20250327,091700,2700336,802,799,802,799,305
+20250327,091600,2456626,800,800,800,800,200
+20250327,091500,2296626,802,802,802,802,1
+20250327,091400,2295824,791,791,791,791,615
+20250327,091300,1809359,803,803,803,803,1
+20250327,091200,1808556,791,791,791,791,1001
+20250327,091100,1016765,783,796,796,783,968
+20250327,091000,250915,795,795,795,795,0
+20250327,090900,250915,795,795,795,795,0
+20250327,090800,250915,795,795,795,795,0
+20250327,090700,250915,795,795,795,795,0
+20250327,090600,250915,795,795,795,795,0
+20250327,090500,250915,795,795,795,795,4
+20250327,090400,247735,805,805,805,805,0
+20250327,090300,247735,805,799,806,798,178
+20250327,090200,105670,807,807,807,807,0
+20250327,090100,105670,807,801,808,800,128
+20250327,090000,3244,808,814,814,808,4

090150/min/candle-20250328.csv

@@ -0,0 +1,663 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,200100,41369928,780,780,780,780,752
+20250328,200000,41369928,780,780,780,780,0
+20250328,195900,41369928,780,780,780,780,0
+20250328,195800,41369928,780,780,780,780,0
+20250328,195700,41369928,780,780,780,780,0
+20250328,195600,41369928,780,780,780,780,0
+20250328,195500,41369928,780,780,780,780,0
+20250328,195400,41369928,780,780,780,780,0
+20250328,195300,41369928,780,780,780,780,0
+20250328,195200,41369928,780,780,780,780,0
+20250328,195100,41369928,780,780,780,780,0
+20250328,195000,41369928,780,780,780,780,0
+20250328,194900,41369928,780,780,780,780,0
+20250328,194800,41369928,780,780,780,780,0
+20250328,194700,41369928,780,780,780,780,0
+20250328,194600,41369928,780,780,780,780,0
+20250328,194500,41369928,780,780,780,780,0
+20250328,194400,41369928,780,780,780,780,0
+20250328,194300,41369928,780,780,780,780,0
+20250328,194200,41369928,780,780,780,780,0
+20250328,194100,41369928,780,780,780,780,0
+20250328,194000,41369928,780,780,780,780,0
+20250328,193900,41369928,780,780,780,780,0
+20250328,193800,41369928,780,780,780,780,0
+20250328,193700,41369928,780,780,780,780,0
+20250328,193600,41369928,780,780,780,780,0
+20250328,193500,41369928,780,780,780,780,0
+20250328,193400,41369928,780,780,780,780,0
+20250328,193300,41369928,780,780,780,780,0
+20250328,193200,41369928,780,780,780,780,0
+20250328,193100,41369928,780,780,780,780,752
+20250328,193000,41369928,780,780,780,780,0
+20250328,192900,41369928,780,780,780,780,0
+20250328,192800,41369928,780,780,780,780,0
+20250328,192700,41369928,780,780,780,780,0
+20250328,192600,41369928,780,780,780,780,0
+20250328,192500,41369928,780,780,780,780,0
+20250328,192400,41369928,780,780,780,780,0
+20250328,192300,41369928,780,780,780,780,0
+20250328,192200,41369928,780,780,780,780,0
+20250328,192100,41369928,780,780,780,780,0
+20250328,192000,41369928,780,780,780,780,0
+20250328,191900,41369928,780,780,780,780,0
+20250328,191800,41369928,780,780,780,780,0
+20250328,191700,41369928,780,780,780,780,0
+20250328,191600,41369928,780,780,780,780,0
+20250328,191500,41369928,780,780,780,780,0
+20250328,191400,41369928,780,780,780,780,0
+20250328,191300,41369928,780,780,780,780,0
+20250328,191200,41369928,780,780,780,780,0
+20250328,191100,41369928,780,780,780,780,0
+20250328,191000,41369928,780,780,780,780,0
+20250328,190900,41369928,780,780,780,780,0
+20250328,190800,41369928,780,780,780,780,0
+20250328,190700,41369928,780,780,780,780,0
+20250328,190600,41369928,780,780,780,780,0
+20250328,190500,41369928,780,780,780,780,0
+20250328,190400,41369928,780,780,780,780,0
+20250328,190300,41369928,780,780,780,780,0
+20250328,190200,41369928,780,780,780,780,0
+20250328,190100,41369928,780,780,780,780,752
+20250328,190000,41369928,780,780,780,780,0
+20250328,185900,41369928,780,780,780,780,0
+20250328,185800,41369928,780,780,780,780,0
+20250328,185700,41369928,780,780,780,780,0
+20250328,185600,41369928,780,780,780,780,0
+20250328,185500,41369928,780,780,780,780,0
+20250328,185400,41369928,780,780,780,780,0
+20250328,185300,41369928,780,780,780,780,0
+20250328,185200,41369928,780,780,780,780,0
+20250328,185100,41369928,780,780,780,780,0
+20250328,185000,41369928,780,780,780,780,0
+20250328,184900,41369928,780,780,780,780,0
+20250328,184800,41369928,780,780,780,780,0
+20250328,184700,41369928,780,780,780,780,0
+20250328,184600,41369928,780,780,780,780,0
+20250328,184500,41369928,780,780,780,780,0
+20250328,184400,41369928,780,780,780,780,0
+20250328,184300,41369928,780,780,780,780,0
+20250328,184200,41369928,780,780,780,780,0
+20250328,184100,41369928,780,780,780,780,0
+20250328,184000,41369928,780,780,780,780,0
+20250328,183900,41369928,780,780,780,780,0
+20250328,183800,41369928,780,780,780,780,0
+20250328,183700,41369928,780,780,780,780,0
+20250328,183600,41369928,780,780,780,780,0
+20250328,183500,41369928,780,780,780,780,0
+20250328,183400,41369928,780,780,780,780,0
+20250328,183300,41369928,780,780,780,780,0
+20250328,183200,41369928,780,780,780,780,0
+20250328,183100,41369928,780,780,780,780,752
+20250328,183000,41369928,780,780,780,780,0
+20250328,182900,41369928,780,780,780,780,0
+20250328,182800,41369928,780,780,780,780,0
+20250328,182700,41369928,780,780,780,780,0
+20250328,182600,41369928,780,780,780,780,0
+20250328,182500,41369928,780,780,780,780,0
+20250328,182400,41369928,780,780,780,780,0
+20250328,182300,41369928,780,780,780,780,0
+20250328,182200,41369928,780,780,780,780,0
+20250328,182100,41369928,780,780,780,780,0
+20250328,182000,41369928,780,780,780,780,0
+20250328,181900,41369928,780,780,780,780,0
+20250328,181800,41369928,780,780,780,780,0
+20250328,181700,41369928,780,780,780,780,0
+20250328,181600,41369928,780,780,780,780,0
+20250328,181500,41369928,780,780,780,780,0
+20250328,181400,41369928,780,780,780,780,0
+20250328,181300,41369928,780,780,780,780,0
+20250328,181200,41369928,780,780,780,780,0
+20250328,181100,41369928,780,780,780,780,0
+20250328,181000,41369928,780,780,780,780,0
+20250328,180900,41369928,780,780,780,780,0
+20250328,180800,41369928,780,780,780,780,0
+20250328,180700,41369928,780,780,780,780,0
+20250328,180600,41369928,780,780,780,780,0
+20250328,180500,41369928,780,780,780,780,0
+20250328,180400,41369928,780,780,780,780,0
+20250328,180300,41369928,780,780,780,780,0
+20250328,180200,41369928,780,780,780,780,0
+20250328,180100,41369928,780,780,780,780,752
+20250328,180000,41369928,780,780,780,780,0
+20250328,175900,41369928,780,780,780,780,0
+20250328,175800,41369928,780,780,780,780,0
+20250328,175700,41369928,780,780,780,780,0
+20250328,175600,41369928,780,780,780,780,0
+20250328,175500,41369928,780,780,780,780,0
+20250328,175400,41369928,780,780,780,780,0
+20250328,175300,41369928,780,780,780,780,0
+20250328,175200,41369928,780,780,780,780,0
+20250328,175100,41369928,780,780,780,780,0
+20250328,175000,41369928,780,780,780,780,0
+20250328,174900,41369928,780,780,780,780,0
+20250328,174800,41369928,780,780,780,780,0
+20250328,174700,41369928,780,780,780,780,0
+20250328,174600,41369928,780,780,780,780,0
+20250328,174500,41369928,780,780,780,780,0
+20250328,174400,41369928,780,780,780,780,0
+20250328,174300,41369928,780,780,780,780,0
+20250328,174200,41369928,780,780,780,780,0
+20250328,174100,41369928,780,780,780,780,0
+20250328,174000,41369928,780,780,780,780,0
+20250328,173900,41369928,780,780,780,780,0
+20250328,173800,41369928,780,780,780,780,0
+20250328,173700,41369928,780,780,780,780,0
+20250328,173600,41369928,780,780,780,780,0
+20250328,173500,41369928,780,780,780,780,0
+20250328,173400,41369928,780,780,780,780,0
+20250328,173300,41369928,780,780,780,780,0
+20250328,173200,41369928,780,780,780,780,0
+20250328,173100,41369928,780,780,780,780,752
+20250328,173000,41369928,780,780,780,780,0
+20250328,172900,41369928,780,780,780,780,0
+20250328,172800,41369928,780,780,780,780,0
+20250328,172700,41369928,780,780,780,780,0
+20250328,172600,41369928,780,780,780,780,0
+20250328,172500,41369928,780,780,780,780,0
+20250328,172400,41369928,780,780,780,780,0
+20250328,172300,41369928,780,780,780,780,0
+20250328,172200,41369928,780,780,780,780,0
+20250328,172100,41369928,780,780,780,780,0
+20250328,172000,41369928,780,780,780,780,0
+20250328,171900,41369928,780,780,780,780,0
+20250328,171800,41369928,780,780,780,780,0
+20250328,171700,41369928,780,780,780,780,0
+20250328,171600,41369928,780,780,780,780,0
+20250328,171500,41369928,780,780,780,780,0
+20250328,171400,41369928,780,780,780,780,0
+20250328,171300,41369928,780,780,780,780,0
+20250328,171200,41369928,780,780,780,780,0
+20250328,171100,41369928,780,780,780,780,0
+20250328,171000,41369928,780,780,780,780,0
+20250328,170900,41369928,780,780,780,780,0
+20250328,170800,41369928,780,780,780,780,0
+20250328,170700,41369928,780,780,780,780,0
+20250328,170600,41369928,780,780,780,780,0
+20250328,170500,41369928,780,780,780,780,0
+20250328,170400,41369928,780,780,780,780,0
+20250328,170300,41369928,780,780,780,780,0
+20250328,170200,41369928,780,780,780,780,0
+20250328,170100,41369928,780,780,780,780,752
+20250328,170000,41369928,780,780,780,780,0
+20250328,165900,41369928,780,780,780,780,0
+20250328,165800,41369928,780,780,780,780,0
+20250328,165700,41369928,780,780,780,780,0
+20250328,165600,41369928,780,780,780,780,0
+20250328,165500,41369928,780,780,780,780,0
+20250328,165400,41369928,780,780,780,780,0
+20250328,165300,41369928,780,780,780,780,0
+20250328,165200,41369928,780,780,780,780,0
+20250328,165100,41369928,780,780,780,780,0
+20250328,165000,41369928,780,780,780,780,0
+20250328,164900,41369928,780,780,780,780,0
+20250328,164800,41369928,780,780,780,780,0
+20250328,164700,41369928,780,780,780,780,0
+20250328,164600,41369928,780,780,780,780,0
+20250328,164500,41369928,780,780,780,780,0
+20250328,164400,41369928,780,780,780,780,0
+20250328,164300,41369928,780,780,780,780,0
+20250328,164200,41369928,780,780,780,780,0
+20250328,164100,41369928,780,780,780,780,0
+20250328,164000,41369928,780,780,780,780,0
+20250328,163900,41369928,780,780,780,780,0
+20250328,163800,41369928,780,780,780,780,0
+20250328,163700,41369928,780,780,780,780,0
+20250328,163600,41369928,780,780,780,780,0
+20250328,163500,41369928,780,780,780,780,0
+20250328,163400,41369928,780,780,780,780,0
+20250328,163300,41369928,780,780,780,780,0
+20250328,163200,41369928,780,780,780,780,0
+20250328,163100,41369928,780,780,780,780,752
+20250328,163000,41369928,780,780,780,780,0
+20250328,162900,41369928,780,780,780,780,0
+20250328,162800,41369928,780,780,780,780,0
+20250328,162700,41369928,780,780,780,780,0
+20250328,162600,41369928,780,780,780,780,0
+20250328,162500,41369928,780,780,780,780,0
+20250328,162400,41369928,780,780,780,780,0
+20250328,162300,41369928,780,780,780,780,0
+20250328,162200,41369928,780,780,780,780,0
+20250328,162100,41369928,780,780,780,780,0
+20250328,162000,41369928,780,780,780,780,0
+20250328,161900,41369928,780,780,780,780,0
+20250328,161800,41369928,780,780,780,780,0
+20250328,161700,41369928,780,780,780,780,0
+20250328,161600,41369928,780,780,780,780,0
+20250328,161500,41369928,780,780,780,780,0
+20250328,161400,41369928,780,780,780,780,0
+20250328,161300,41369928,780,780,780,780,0
+20250328,161200,41369928,780,780,780,780,0
+20250328,161100,41369928,780,780,780,780,0
+20250328,161000,41369928,780,780,780,780,0
+20250328,160900,41369928,780,780,780,780,0
+20250328,160800,41369928,780,780,780,780,0
+20250328,160700,41369928,780,780,780,780,0
+20250328,160600,41369928,780,780,780,780,0
+20250328,160500,41369928,780,780,780,780,0
+20250328,160400,41369928,780,780,780,780,0
+20250328,160300,41369928,780,780,780,780,0
+20250328,160200,41369928,780,780,780,780,0
+20250328,160100,41369928,780,780,780,780,752
+20250328,160000,41369928,780,780,780,780,0
+20250328,155900,41369928,780,780,780,780,0
+20250328,155800,41369928,780,780,780,780,0
+20250328,155700,41369928,780,780,780,780,0
+20250328,155600,41369928,780,780,780,780,0
+20250328,155500,41369928,780,780,780,780,0
+20250328,155400,41369928,780,780,780,780,0
+20250328,155300,41369928,780,780,780,780,0
+20250328,155200,41369928,780,780,780,780,0
+20250328,155100,41369928,780,780,780,780,0
+20250328,155000,41369928,780,780,780,780,0
+20250328,154900,41369928,780,780,780,780,0
+20250328,154800,41369928,780,780,780,780,0
+20250328,154700,41369928,780,780,780,780,0
+20250328,154600,41369928,780,780,780,780,0
+20250328,154500,41369928,780,780,780,780,0
+20250328,154400,41369928,780,780,780,780,0
+20250328,154300,41369928,780,780,780,780,0
+20250328,154200,41369928,780,780,780,780,0
+20250328,154100,41369928,780,780,780,780,0
+20250328,154000,41369928,780,780,780,780,0
+20250328,153900,41369928,780,780,780,780,0
+20250328,153800,41369928,780,780,780,780,0
+20250328,153700,41369928,780,780,780,780,0
+20250328,153600,41369928,780,780,780,780,0
+20250328,153500,41369928,780,780,780,780,0
+20250328,153400,41369928,780,780,780,780,0
+20250328,153300,41369928,780,780,780,780,0
+20250328,153200,41369928,780,780,780,780,0
+20250328,153100,41369928,780,780,780,780,752
+20250328,153000,41369928,780,780,780,780,752
+20250328,152900,40783368,780,780,780,780,0
+20250328,152800,40783368,780,780,780,780,0
+20250328,152700,40783368,780,780,780,780,0
+20250328,152600,40783368,780,780,780,780,0
+20250328,152500,40783368,780,780,780,780,0
+20250328,152400,40783368,780,780,780,780,0
+20250328,152300,40783368,780,780,780,780,0
+20250328,152200,40783368,780,780,780,780,0
+20250328,152100,40783368,780,780,780,780,0
+20250328,152000,40783368,780,780,780,780,0
+20250328,151900,40783368,780,780,780,780,0
+20250328,151800,40783368,780,780,780,780,1
+20250328,151700,40782588,780,780,780,780,0
+20250328,151600,40782588,780,780,780,780,0
+20250328,151500,40782588,780,780,780,780,0
+20250328,151400,40782588,780,780,780,780,0
+20250328,151300,40782588,780,780,780,780,0
+20250328,151200,40782588,780,780,780,780,0
+20250328,151100,40782588,780,777,780,777,574
+20250328,151000,40336587,777,780,780,777,3607
+20250328,150900,37533408,780,779,780,778,216
+20250328,150800,37365325,780,780,780,780,0
+20250328,150700,37365325,780,780,780,780,0
+20250328,150600,37365325,780,780,780,780,20
+20250328,150500,37349725,782,782,782,782,0
+20250328,150400,37349725,782,782,782,782,0
+20250328,150300,37349725,782,782,782,782,0
+20250328,150200,37349725,782,782,782,782,0
+20250328,150100,37349725,782,782,782,782,1
+20250328,150000,37348943,781,781,781,781,0
+20250328,145900,37348943,781,781,781,781,102
+20250328,145800,37269281,782,782,782,782,38
+20250328,145700,37239565,782,782,782,782,0
+20250328,145600,37239565,782,782,782,782,0
+20250328,145500,37239565,782,782,782,782,0
+20250328,145400,37239565,782,782,782,782,1
+20250328,145300,37238783,781,781,781,781,0
+20250328,145200,37238783,781,781,781,781,0
+20250328,145100,37238783,781,781,781,781,0
+20250328,145000,37238783,781,781,781,781,0
+20250328,144900,37238783,781,781,781,781,0
+20250328,144800,37238783,781,781,781,781,0
+20250328,144700,37238783,781,781,781,781,0
+20250328,144600,37238783,781,781,781,781,0
+20250328,144500,37238783,781,781,781,781,50
+20250328,144400,37199733,780,780,780,780,0
+20250328,144300,37199733,780,780,780,780,0
+20250328,144200,37199733,780,780,780,780,0
+20250328,144100,37199733,780,780,780,780,0
+20250328,144000,37199733,780,780,780,780,0
+20250328,143900,37199733,780,780,780,780,0
+20250328,143800,37199733,780,780,780,780,0
+20250328,143700,37199733,780,780,780,780,0
+20250328,143600,37199733,780,780,780,780,0
+20250328,143500,37199733,780,781,781,780,71
+20250328,143400,37144346,782,782,782,782,0
+20250328,143300,37144346,782,782,782,782,0
+20250328,143200,37144346,782,782,782,782,1
+20250328,143100,37143564,780,780,780,780,60
+20250328,143000,37096764,782,781,782,781,20
+20250328,142900,37081125,780,780,780,780,0
+20250328,142800,37081125,780,780,780,780,0
+20250328,142700,37081125,780,780,780,780,0
+20250328,142600,37081125,780,780,780,780,0
+20250328,142500,37081125,780,781,781,780,107
+20250328,142400,36997617,782,782,782,782,0
+20250328,142300,36997617,782,782,782,782,0
+20250328,142200,36997617,782,782,782,782,0
+20250328,142100,36997617,782,782,782,782,0
+20250328,142000,36997617,782,782,782,782,0
+20250328,141900,36997617,782,782,782,782,0
+20250328,141800,36997617,782,782,782,782,0
+20250328,141700,36997617,782,782,782,782,0
+20250328,141600,36997617,782,782,782,782,0
+20250328,141500,36997617,782,782,782,782,0
+20250328,141400,36997617,782,782,782,782,0
+20250328,141300,36997617,782,782,782,782,0
+20250328,141200,36997617,782,782,782,782,0
+20250328,141100,36997617,782,782,782,782,0
+20250328,141000,36997617,782,782,782,782,0
+20250328,140900,36997617,782,782,782,782,0
+20250328,140800,36997617,782,782,782,782,0
+20250328,140700,36997617,782,782,782,782,0
+20250328,140600,36997617,782,782,782,782,8
+20250328,140500,36991361,782,782,782,782,0
+20250328,140400,36991361,782,782,782,782,8
+20250328,140300,36985105,783,783,783,783,0
+20250328,140200,36985105,783,783,783,783,0
+20250328,140100,36985105,783,783,783,783,0
+20250328,140000,36985105,783,783,783,783,0
+20250328,135900,36985105,783,784,784,783,4
+20250328,135800,36981971,785,785,785,785,0
+20250328,135700,36981971,785,785,785,785,0
+20250328,135600,36981971,785,785,785,785,0
+20250328,135500,36981971,785,787,787,785,51
+20250328,135400,36941836,786,787,787,786,4
+20250328,135300,36938690,793,793,793,793,0
+20250328,135200,36938690,793,783,793,783,20
+20250328,135100,36922917,782,782,782,782,1
+20250328,135000,36922135,781,781,781,781,0
+20250328,134900,36922135,781,781,781,781,152
+20250328,134800,36803423,781,781,781,781,0
+20250328,134700,36803423,781,781,781,781,10
+20250328,134600,36795613,781,781,781,781,0
+20250328,134500,36795613,781,781,781,781,0
+20250328,134400,36795613,781,781,781,781,19
+20250328,134300,36780774,781,781,781,781,2
+20250328,134200,36779212,781,781,781,781,0
+20250328,134100,36779212,781,781,781,781,40
+20250328,134000,36747972,781,781,781,781,0
+20250328,133900,36747972,781,781,781,781,0
+20250328,133800,36747972,781,781,781,781,0
+20250328,133700,36747972,781,781,781,781,0
+20250328,133600,36747972,781,781,781,781,0
+20250328,133500,36747972,781,781,781,781,0
+20250328,133400,36747972,781,781,781,781,0
+20250328,133300,36747972,781,781,781,781,0
+20250328,133200,36747972,781,781,781,781,0
+20250328,133100,36747972,781,781,781,781,0
+20250328,133000,36747972,781,781,781,781,0
+20250328,132900,36747972,781,781,781,781,2
+20250328,132800,36746410,781,781,781,781,0
+20250328,132700,36746410,781,781,781,781,0
+20250328,132600,36746410,781,781,781,781,0
+20250328,132500,36746410,781,781,781,781,0
+20250328,132400,36746410,781,781,781,781,0
+20250328,132300,36746410,781,781,781,781,0
+20250328,132200,36746410,781,781,781,781,0
+20250328,132100,36746410,781,781,781,781,0
+20250328,132000,36746410,781,781,781,781,0
+20250328,131900,36746410,781,781,781,781,0
+20250328,131800,36746410,781,781,781,781,0
+20250328,131700,36746410,781,781,781,781,0
+20250328,131600,36746410,781,781,781,781,0
+20250328,131500,36746410,781,781,781,781,0
+20250328,131400,36746410,781,781,781,781,5
+20250328,131300,36742505,781,781,781,781,1
+20250328,131200,36741724,781,781,781,781,0
+20250328,131100,36741724,781,781,781,781,0
+20250328,131000,36741724,781,781,781,781,0
+20250328,130900,36741724,781,781,781,781,200
+20250328,130800,36585524,781,781,781,781,0
+20250328,130700,36585524,781,781,781,781,0
+20250328,130600,36585524,781,781,781,781,1
+20250328,130500,36584743,781,782,782,781,427
+20250328,130400,36251222,792,782,792,782,15
+20250328,130300,36239389,779,779,779,779,0
+20250328,130200,36239389,779,779,779,779,0
+20250328,130100,36239389,779,779,779,779,0
+20250328,130000,36239389,779,779,779,779,0
+20250328,125900,36239389,779,779,779,779,0
+20250328,125800,36239389,779,779,779,779,1
+20250328,125700,36238610,775,775,775,775,3041
+20250328,125600,33881835,775,774,775,774,5526
+20250328,125500,29604003,774,774,774,774,0
+20250328,125400,29604003,774,774,774,774,88
+20250328,125300,29535891,774,774,774,774,5
+20250328,125200,29532021,771,771,771,771,0
+20250328,125100,29532021,771,771,771,771,0
+20250328,125000,29532021,771,771,771,771,0
+20250328,124900,29532021,771,771,771,771,0
+20250328,124800,29532021,771,771,771,771,0
+20250328,124700,29532021,771,771,771,771,3
+20250328,124600,29529708,771,772,772,771,6200
+20250328,124500,24749269,772,772,772,772,1362
+20250328,124400,23697805,774,774,774,773,495
+20250328,124300,23315168,773,774,774,773,1007
+20250328,124200,22535959,775,776,776,774,5282
+20250328,124100,18441130,780,780,780,780,0
+20250328,124000,18441130,780,780,780,780,0
+20250328,123900,18441130,780,780,780,780,0
+20250328,123800,18441130,780,780,780,780,0
+20250328,123700,18441130,780,780,780,780,0
+20250328,123600,18441130,780,780,780,780,0
+20250328,123500,18441130,780,780,780,780,0
+20250328,123400,18441130,780,780,780,780,0
+20250328,123300,18441130,780,780,780,780,0
+20250328,123200,18441130,780,780,780,780,0
+20250328,123100,18441130,780,780,780,780,0
+20250328,123000,18441130,780,780,780,780,0
+20250328,122900,18441130,780,780,780,780,0
+20250328,122800,18441130,780,780,780,780,0
+20250328,122700,18441130,780,780,780,780,0
+20250328,122600,18441130,780,780,780,780,0
+20250328,122500,18441130,780,780,780,780,0
+20250328,122400,18441130,780,780,780,780,0
+20250328,122300,18441130,780,780,780,780,0
+20250328,122200,18441130,780,776,780,776,416
+20250328,122100,18118310,780,780,780,780,200
+20250328,122000,17962310,780,780,780,780,200
+20250328,121900,17806310,780,780,780,780,0
+20250328,121800,17806310,780,780,780,780,0
+20250328,121700,17806310,780,780,780,780,0
+20250328,121600,17806310,780,780,780,780,0
+20250328,121500,17806310,780,780,780,780,0
+20250328,121400,17806310,780,780,780,780,0
+20250328,121300,17806310,780,780,780,780,0
+20250328,121200,17806310,780,780,780,780,0
+20250328,121100,17806310,780,780,780,780,0
+20250328,121000,17806310,780,780,780,780,0
+20250328,120900,17806310,780,776,780,776,18
+20250328,120800,17792338,780,780,780,780,0
+20250328,120700,17792338,780,780,780,780,0
+20250328,120600,17792338,780,777,780,777,564
+20250328,120500,17354104,780,780,780,780,0
+20250328,120400,17354104,780,780,780,780,0
+20250328,120300,17354104,780,780,780,780,0
+20250328,120200,17354104,780,780,780,780,0
+20250328,120100,17354104,780,780,780,780,0
+20250328,120000,17354104,780,780,780,780,0
+20250328,115900,17354104,780,780,780,780,0
+20250328,115800,17354104,780,780,780,780,0
+20250328,115700,17354104,780,780,780,780,0
+20250328,115600,17354104,780,780,780,780,0
+20250328,115500,17354104,780,780,780,780,0
+20250328,115400,17354104,780,780,780,780,0
+20250328,115300,17354104,780,780,780,780,0
+20250328,115200,17354104,780,780,780,780,0
+20250328,115100,17354104,780,780,780,780,0
+20250328,115000,17354104,780,780,780,780,0
+20250328,114900,17354104,780,780,780,780,0
+20250328,114800,17354104,780,780,780,780,0
+20250328,114700,17354104,780,780,780,780,0
+20250328,114600,17354104,780,780,780,780,0
+20250328,114500,17354104,780,780,780,780,0
+20250328,114400,17354104,780,780,780,780,0
+20250328,114300,17354104,780,780,780,780,0
+20250328,114200,17354104,780,780,780,780,0
+20250328,114100,17354104,780,780,780,780,100
+20250328,114000,17276104,780,778,780,778,11
+20250328,113900,17267544,780,780,780,780,0
+20250328,113800,17267544,780,780,780,780,70
+20250328,113700,17212944,781,781,781,781,0
+20250328,113600,17212944,781,781,781,781,0
+20250328,113500,17212944,781,781,781,781,0
+20250328,113400,17212944,781,781,781,781,0
+20250328,113300,17212944,781,781,781,781,0
+20250328,113200,17212944,781,781,781,781,0
+20250328,113100,17212944,781,781,781,781,0
+20250328,113000,17212944,781,781,781,781,0
+20250328,112900,17212944,781,781,781,781,0
+20250328,112800,17212944,781,781,781,781,0
+20250328,112700,17212944,781,781,781,777,617
+20250328,112600,16733527,778,778,778,778,0
+20250328,112500,16733527,778,778,778,778,0
+20250328,112400,16733527,778,778,778,778,0
+20250328,112300,16733527,778,778,778,778,15
+20250328,112200,16721857,782,782,782,782,0
+20250328,112100,16721857,782,782,782,782,0
+20250328,112000,16721857,782,782,782,782,0
+20250328,111900,16721857,782,782,782,782,0
+20250328,111800,16721857,782,782,782,782,0
+20250328,111700,16721857,782,782,782,782,0
+20250328,111600,16721857,782,782,782,782,0
+20250328,111500,16721857,782,782,782,782,0
+20250328,111400,16721857,782,782,782,782,1
+20250328,111300,16721075,778,782,782,778,19
+20250328,111200,16706269,783,783,783,783,0
+20250328,111100,16706269,783,783,783,783,0
+20250328,111000,16706269,783,783,783,783,0
+20250328,110900,16706269,783,783,783,783,0
+20250328,110800,16706269,783,783,783,783,0
+20250328,110700,16706269,783,783,783,783,0
+20250328,110600,16706269,783,783,783,783,0
+20250328,110500,16706269,783,783,783,783,0
+20250328,110400,16706269,783,783,783,783,0
+20250328,110300,16706269,783,783,783,783,0
+20250328,110200,16706269,783,780,783,780,11
+20250328,110100,16697686,783,783,783,783,0
+20250328,110000,16697686,783,783,783,783,0
+20250328,105900,16697686,783,783,783,783,0
+20250328,105800,16697686,783,783,783,783,0
+20250328,105700,16697686,783,782,783,782,14
+20250328,105600,16686737,782,782,782,782,0
+20250328,105500,16686737,782,782,782,782,0
+20250328,105400,16686737,782,782,782,782,0
+20250328,105300,16686737,782,782,782,782,0
+20250328,105200,16686737,782,782,782,782,10
+20250328,105100,16678917,782,782,782,782,1
+20250328,105000,16678135,782,782,782,782,0
+20250328,104900,16678135,782,782,782,782,0
+20250328,104800,16678135,782,782,782,782,0
+20250328,104700,16678135,782,782,782,782,0
+20250328,104600,16678135,782,782,782,782,0
+20250328,104500,16678135,782,782,782,782,0
+20250328,104400,16678135,782,782,782,782,0
+20250328,104300,16678135,782,782,782,782,0
+20250328,104200,16678135,782,782,782,782,0
+20250328,104100,16678135,782,782,782,782,0
+20250328,104000,16678135,782,782,782,782,0
+20250328,103900,16678135,782,782,782,782,0
+20250328,103800,16678135,782,782,782,782,0
+20250328,103700,16678135,782,782,782,782,0
+20250328,103600,16678135,782,782,782,782,0
+20250328,103500,16678135,782,782,782,782,0
+20250328,103400,16678135,782,782,782,782,0
+20250328,103300,16678135,782,782,782,782,0
+20250328,103200,16678135,782,782,782,782,0
+20250328,103100,16678135,782,782,782,782,0
+20250328,103000,16678135,782,782,782,782,10
+20250328,102900,16670315,782,782,782,782,0
+20250328,102800,16670315,782,782,782,782,0
+20250328,102700,16670315,782,781,782,779,169
+20250328,102600,16538327,781,781,781,781,0
+20250328,102500,16538327,781,781,781,781,0
+20250328,102400,16538327,781,781,781,781,0
+20250328,102300,16538327,781,781,781,781,0
+20250328,102200,16538327,781,781,781,781,0
+20250328,102100,16538327,781,781,781,781,0
+20250328,102000,16538327,781,781,781,781,0
+20250328,101900,16538327,781,781,781,781,0
+20250328,101800,16538327,781,781,781,781,0
+20250328,101700,16538327,781,781,781,781,0
+20250328,101600,16538327,781,781,781,781,0
+20250328,101500,16538327,781,781,781,781,0
+20250328,101400,16538327,781,781,781,781,0
+20250328,101300,16538327,781,781,781,781,0
+20250328,101200,16538327,781,779,781,779,2
+20250328,101100,16536767,781,781,781,781,0
+20250328,101000,16536767,781,781,781,781,0
+20250328,100900,16536767,781,781,781,781,0
+20250328,100800,16536767,781,781,781,781,0
+20250328,100700,16536767,781,781,781,781,0
+20250328,100600,16536767,781,781,781,781,0
+20250328,100500,16536767,781,781,781,781,0
+20250328,100400,16536767,781,781,781,781,0
+20250328,100300,16536767,781,781,781,781,0
+20250328,100200,16536767,781,781,781,781,0
+20250328,100100,16536767,781,781,781,781,0
+20250328,100000,16536767,781,781,781,781,0
+20250328,095900,16536767,781,778,781,778,11
+20250328,095800,16528206,781,781,781,781,0
+20250328,095700,16528206,781,781,781,781,8
+20250328,095600,16521958,781,778,781,776,1048
+20250328,095500,15708638,781,781,781,781,0
+20250328,095400,15708638,781,781,781,781,0
+20250328,095300,15708638,781,781,781,781,0
+20250328,095200,15708638,781,781,781,781,0
+20250328,095100,15708638,781,781,781,781,0
+20250328,095000,15708638,781,781,781,781,0
+20250328,094900,15708638,781,781,781,781,0
+20250328,094800,15708638,781,781,781,781,0
+20250328,094700,15708638,781,781,781,778,13
+20250328,094600,15698515,781,781,781,781,0
+20250328,094500,15698515,781,781,781,778,12
+20250328,094400,15689173,782,782,782,782,0
+20250328,094300,15689173,782,782,782,782,0
+20250328,094200,15689173,782,782,782,782,0
+20250328,094100,15689173,782,778,782,778,11
+20250328,094000,15680611,782,782,782,782,0
+20250328,093900,15680611,782,782,782,782,0
+20250328,093800,15680611,782,782,782,782,0
+20250328,093700,15680611,782,782,782,782,0
+20250328,093600,15680611,782,782,782,782,0
+20250328,093500,15680611,782,782,782,782,0
+20250328,093400,15680611,782,782,782,782,0
+20250328,093300,15680611,782,777,782,777,128
+20250328,093200,15581145,782,782,782,782,50
+20250328,093100,15542045,782,782,782,782,128
+20250328,093000,15441949,782,782,782,782,0
+20250328,092900,15441949,782,782,782,782,0
+20250328,092800,15441949,782,782,782,782,0
+20250328,092700,15441949,782,782,782,782,0
+20250328,092600,15441949,782,782,782,782,0
+20250328,092500,15441949,782,782,782,782,0
+20250328,092400,15441949,782,780,782,780,2
+20250328,092300,15440387,780,780,780,780,0
+20250328,092200,15440387,780,780,780,780,0
+20250328,092100,15440387,780,780,780,780,0
+20250328,092000,15440387,780,780,780,780,2
+20250328,091900,15438827,780,777,780,777,3866
+20250328,091800,12434942,777,777,777,777,473
+20250328,091700,12067421,777,777,777,777,0
+20250328,091600,12067421,777,777,777,777,0
+20250328,091500,12067421,777,777,777,777,0
+20250328,091400,12067421,777,774,777,773,20
+20250328,091300,12051947,777,777,777,777,0
+20250328,091200,12051947,777,777,777,777,0
+20250328,091100,12051947,777,777,777,774,254
+20250328,091000,11855339,777,774,777,774,11
+20250328,090900,11846822,777,776,777,774,13411
+20250328,090800,1453325,781,781,781,781,0
+20250328,090700,1453325,781,778,782,776,821
+20250328,090600,814769,786,783,790,780,977
+20250328,090500,51603,791,783,791,783,7
+20250328,090400,46106,798,798,798,798,0
+20250328,090300,46106,798,798,798,798,0
+20250328,090200,46106,798,798,798,798,0
+20250328,090100,46106,798,798,798,798,0
+20250328,090000,46106,798,781,798,781,59