Add accumulated files

094170/min/candle-20250324.csv

@@ -0,0 +1,668 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,200600,2054339175,22100,22100,22100,22100,3425
+20250324,200500,2054339175,22100,22100,22100,22100,0
+20250324,200400,2054339175,22100,22100,22100,22100,0
+20250324,200300,2054339175,22100,22100,22100,22100,0
+20250324,200200,2054339175,22100,22100,22100,22100,0
+20250324,200100,2054339175,22100,22100,22100,22100,0
+20250324,200000,2054339175,22100,22100,22100,22100,0
+20250324,195900,2054339175,22100,22100,22100,22100,0
+20250324,195800,2054339175,22100,22100,22100,22100,0
+20250324,195700,2054339175,22100,22100,22100,22100,0
+20250324,195600,2054339175,22100,22100,22100,22100,0
+20250324,195500,2054339175,22100,22100,22100,22100,0
+20250324,195400,2054339175,22100,22100,22100,22100,0
+20250324,195300,2054339175,22100,22100,22100,22100,0
+20250324,195200,2054339175,22100,22100,22100,22100,0
+20250324,195100,2054339175,22100,22100,22100,22100,0
+20250324,195000,2054339175,22100,22100,22100,22100,0
+20250324,194900,2054339175,22100,22100,22100,22100,0
+20250324,194800,2054339175,22100,22100,22100,22100,0
+20250324,194700,2054339175,22100,22100,22100,22100,0
+20250324,194600,2054339175,22100,22100,22100,22100,0
+20250324,194500,2054339175,22100,22100,22100,22100,0
+20250324,194400,2054339175,22100,22100,22100,22100,0
+20250324,194300,2054339175,22100,22100,22100,22100,0
+20250324,194200,2054339175,22100,22100,22100,22100,0
+20250324,194100,2054339175,22100,22100,22100,22100,0
+20250324,194000,2054339175,22100,22100,22100,22100,0
+20250324,193900,2054339175,22100,22100,22100,22100,0
+20250324,193800,2054339175,22100,22100,22100,22100,0
+20250324,193700,2054339175,22100,22100,22100,22100,0
+20250324,193600,2054339175,22100,22100,22100,22100,3425
+20250324,193500,2054339175,22100,22100,22100,22100,0
+20250324,193400,2054339175,22100,22100,22100,22100,0
+20250324,193300,2054339175,22100,22100,22100,22100,0
+20250324,193200,2054339175,22100,22100,22100,22100,0
+20250324,193100,2054339175,22100,22100,22100,22100,0
+20250324,193000,2054339175,22100,22100,22100,22100,0
+20250324,192900,2054339175,22100,22100,22100,22100,0
+20250324,192800,2054339175,22100,22100,22100,22100,0
+20250324,192700,2054339175,22100,22100,22100,22100,0
+20250324,192600,2054339175,22100,22100,22100,22100,0
+20250324,192500,2054339175,22100,22100,22100,22100,0
+20250324,192400,2054339175,22100,22100,22100,22100,0
+20250324,192300,2054339175,22100,22100,22100,22100,0
+20250324,192200,2054339175,22100,22100,22100,22100,0
+20250324,192100,2054339175,22100,22100,22100,22100,0
+20250324,192000,2054339175,22100,22100,22100,22100,0
+20250324,191900,2054339175,22100,22100,22100,22100,0
+20250324,191800,2054339175,22100,22100,22100,22100,0
+20250324,191700,2054339175,22100,22100,22100,22100,0
+20250324,191600,2054339175,22100,22100,22100,22100,0
+20250324,191500,2054339175,22100,22100,22100,22100,0
+20250324,191400,2054339175,22100,22100,22100,22100,0
+20250324,191300,2054339175,22100,22100,22100,22100,0
+20250324,191200,2054339175,22100,22100,22100,22100,0
+20250324,191100,2054339175,22100,22100,22100,22100,0
+20250324,191000,2054339175,22100,22100,22100,22100,0
+20250324,190900,2054339175,22100,22100,22100,22100,0
+20250324,190800,2054339175,22100,22100,22100,22100,0
+20250324,190700,2054339175,22100,22100,22100,22100,0
+20250324,190600,2054339175,22100,22100,22100,22100,3425
+20250324,190500,2054339175,22100,22100,22100,22100,0
+20250324,190400,2054339175,22100,22100,22100,22100,0
+20250324,190300,2054339175,22100,22100,22100,22100,0
+20250324,190200,2054339175,22100,22100,22100,22100,0
+20250324,190100,2054339175,22100,22100,22100,22100,0
+20250324,190000,2054339175,22100,22100,22100,22100,0
+20250324,185900,2054339175,22100,22100,22100,22100,0
+20250324,185800,2054339175,22100,22100,22100,22100,0
+20250324,185700,2054339175,22100,22100,22100,22100,0
+20250324,185600,2054339175,22100,22100,22100,22100,0
+20250324,185500,2054339175,22100,22100,22100,22100,0
+20250324,185400,2054339175,22100,22100,22100,22100,0
+20250324,185300,2054339175,22100,22100,22100,22100,0
+20250324,185200,2054339175,22100,22100,22100,22100,0
+20250324,185100,2054339175,22100,22100,22100,22100,0
+20250324,185000,2054339175,22100,22100,22100,22100,0
+20250324,184900,2054339175,22100,22100,22100,22100,0
+20250324,184800,2054339175,22100,22100,22100,22100,0
+20250324,184700,2054339175,22100,22100,22100,22100,0
+20250324,184600,2054339175,22100,22100,22100,22100,0
+20250324,184500,2054339175,22100,22100,22100,22100,0
+20250324,184400,2054339175,22100,22100,22100,22100,0
+20250324,184300,2054339175,22100,22100,22100,22100,0
+20250324,184200,2054339175,22100,22100,22100,22100,0
+20250324,184100,2054339175,22100,22100,22100,22100,0
+20250324,184000,2054339175,22100,22100,22100,22100,0
+20250324,183900,2054339175,22100,22100,22100,22100,0
+20250324,183800,2054339175,22100,22100,22100,22100,0
+20250324,183700,2054339175,22100,22100,22100,22100,0
+20250324,183600,2054339175,22100,22100,22100,22100,3425
+20250324,183500,2054339175,22100,22100,22100,22100,0
+20250324,183400,2054339175,22100,22100,22100,22100,0
+20250324,183300,2054339175,22100,22100,22100,22100,0
+20250324,183200,2054339175,22100,22100,22100,22100,0
+20250324,183100,2054339175,22100,22100,22100,22100,0
+20250324,183000,2054339175,22100,22100,22100,22100,0
+20250324,182900,2054339175,22100,22100,22100,22100,0
+20250324,182800,2054339175,22100,22100,22100,22100,0
+20250324,182700,2054339175,22100,22100,22100,22100,0
+20250324,182600,2054339175,22100,22100,22100,22100,0
+20250324,182500,2054339175,22100,22100,22100,22100,0
+20250324,182400,2054339175,22100,22100,22100,22100,0
+20250324,182300,2054339175,22100,22100,22100,22100,0
+20250324,182200,2054339175,22100,22100,22100,22100,0
+20250324,182100,2054339175,22100,22100,22100,22100,0
+20250324,182000,2054339175,22100,22100,22100,22100,0
+20250324,181900,2054339175,22100,22100,22100,22100,0
+20250324,181800,2054339175,22100,22100,22100,22100,0
+20250324,181700,2054339175,22100,22100,22100,22100,0
+20250324,181600,2054339175,22100,22100,22100,22100,0
+20250324,181500,2054339175,22100,22100,22100,22100,0
+20250324,181400,2054339175,22100,22100,22100,22100,0
+20250324,181300,2054339175,22100,22100,22100,22100,0
+20250324,181200,2054339175,22100,22100,22100,22100,0
+20250324,181100,2054339175,22100,22100,22100,22100,0
+20250324,181000,2054339175,22100,22100,22100,22100,0
+20250324,180900,2054339175,22100,22100,22100,22100,0
+20250324,180800,2054339175,22100,22100,22100,22100,0
+20250324,180700,2054339175,22100,22100,22100,22100,0
+20250324,180600,2054339175,22100,22100,22100,22100,3425
+20250324,180500,2054339175,22100,22100,22100,22100,0
+20250324,180400,2054339175,22100,22100,22100,22100,0
+20250324,180300,2054339175,22100,22100,22100,22100,0
+20250324,180200,2054339175,22100,22100,22100,22100,0
+20250324,180100,2054339175,22100,22100,22100,22100,0
+20250324,180000,2054339175,22100,22100,22100,22100,0
+20250324,175900,2054339175,22100,22100,22100,22100,0
+20250324,175800,2054339175,22100,22100,22100,22100,0
+20250324,175700,2054339175,22100,22100,22100,22100,0
+20250324,175600,2054339175,22100,22100,22100,22100,0
+20250324,175500,2054339175,22100,22100,22100,22100,0
+20250324,175400,2054339175,22100,22100,22100,22100,0
+20250324,175300,2054339175,22100,22100,22100,22100,0
+20250324,175200,2054339175,22100,22100,22100,22100,0
+20250324,175100,2054339175,22100,22100,22100,22100,0
+20250324,175000,2054339175,22100,22100,22100,22100,0
+20250324,174900,2054339175,22100,22100,22100,22100,0
+20250324,174800,2054339175,22100,22100,22100,22100,0
+20250324,174700,2054339175,22100,22100,22100,22100,0
+20250324,174600,2054339175,22100,22100,22100,22100,0
+20250324,174500,2054339175,22100,22100,22100,22100,0
+20250324,174400,2054339175,22100,22100,22100,22100,0
+20250324,174300,2054339175,22100,22100,22100,22100,0
+20250324,174200,2054339175,22100,22100,22100,22100,0
+20250324,174100,2054339175,22100,22100,22100,22100,0
+20250324,174000,2054339175,22100,22100,22100,22100,0
+20250324,173900,2054339175,22100,22100,22100,22100,0
+20250324,173800,2054339175,22100,22100,22100,22100,0
+20250324,173700,2054339175,22100,22100,22100,22100,0
+20250324,173600,2054339175,22100,22100,22100,22100,3425
+20250324,173500,2054339175,22100,22100,22100,22100,0
+20250324,173400,2054339175,22100,22100,22100,22100,0
+20250324,173300,2054339175,22100,22100,22100,22100,0
+20250324,173200,2054339175,22100,22100,22100,22100,0
+20250324,173100,2054339175,22100,22100,22100,22100,0
+20250324,173000,2054339175,22100,22100,22100,22100,0
+20250324,172900,2054339175,22100,22100,22100,22100,0
+20250324,172800,2054339175,22100,22100,22100,22100,0
+20250324,172700,2054339175,22100,22100,22100,22100,0
+20250324,172600,2054339175,22100,22100,22100,22100,0
+20250324,172500,2054339175,22100,22100,22100,22100,0
+20250324,172400,2054339175,22100,22100,22100,22100,0
+20250324,172300,2054339175,22100,22100,22100,22100,0
+20250324,172200,2054339175,22100,22100,22100,22100,0
+20250324,172100,2054339175,22100,22100,22100,22100,0
+20250324,172000,2054339175,22100,22100,22100,22100,0
+20250324,171900,2054339175,22100,22100,22100,22100,0
+20250324,171800,2054339175,22100,22100,22100,22100,0
+20250324,171700,2054339175,22100,22100,22100,22100,0
+20250324,171600,2054339175,22100,22100,22100,22100,0
+20250324,171500,2054339175,22100,22100,22100,22100,0
+20250324,171400,2054339175,22100,22100,22100,22100,0
+20250324,171300,2054339175,22100,22100,22100,22100,0
+20250324,171200,2054339175,22100,22100,22100,22100,0
+20250324,171100,2054339175,22100,22100,22100,22100,0
+20250324,171000,2054339175,22100,22100,22100,22100,0
+20250324,170900,2054339175,22100,22100,22100,22100,0
+20250324,170800,2054339175,22100,22100,22100,22100,0
+20250324,170700,2054339175,22100,22100,22100,22100,0
+20250324,170600,2054339175,22100,22100,22100,22100,3425
+20250324,170500,2054339175,22100,22100,22100,22100,0
+20250324,170400,2054339175,22100,22100,22100,22100,0
+20250324,170300,2054339175,22100,22100,22100,22100,0
+20250324,170200,2054339175,22100,22100,22100,22100,0
+20250324,170100,2054339175,22100,22100,22100,22100,0
+20250324,170000,2054339175,22100,22100,22100,22100,0
+20250324,165900,2054339175,22100,22100,22100,22100,0
+20250324,165800,2054339175,22100,22100,22100,22100,0
+20250324,165700,2054339175,22100,22100,22100,22100,0
+20250324,165600,2054339175,22100,22100,22100,22100,0
+20250324,165500,2054339175,22100,22100,22100,22100,0
+20250324,165400,2054339175,22100,22100,22100,22100,0
+20250324,165300,2054339175,22100,22100,22100,22100,0
+20250324,165200,2054339175,22100,22100,22100,22100,0
+20250324,165100,2054339175,22100,22100,22100,22100,0
+20250324,165000,2054339175,22100,22100,22100,22100,0
+20250324,164900,2054339175,22100,22100,22100,22100,0
+20250324,164800,2054339175,22100,22100,22100,22100,0
+20250324,164700,2054339175,22100,22100,22100,22100,0
+20250324,164600,2054339175,22100,22100,22100,22100,0
+20250324,164500,2054339175,22100,22100,22100,22100,0
+20250324,164400,2054339175,22100,22100,22100,22100,0
+20250324,164300,2054339175,22100,22100,22100,22100,0
+20250324,164200,2054339175,22100,22100,22100,22100,0
+20250324,164100,2054339175,22100,22100,22100,22100,0
+20250324,164000,2054339175,22100,22100,22100,22100,0
+20250324,163900,2054339175,22100,22100,22100,22100,0
+20250324,163800,2054339175,22100,22100,22100,22100,0
+20250324,163700,2054339175,22100,22100,22100,22100,0
+20250324,163600,2054339175,22100,22100,22100,22100,3425
+20250324,163500,2054339175,22100,22100,22100,22100,0
+20250324,163400,2054339175,22100,22100,22100,22100,0
+20250324,163300,2054339175,22100,22100,22100,22100,0
+20250324,163200,2054339175,22100,22100,22100,22100,0
+20250324,163100,2054339175,22100,22100,22100,22100,0
+20250324,163000,2054339175,22100,22100,22100,22100,0
+20250324,162900,2054339175,22100,22100,22100,22100,0
+20250324,162800,2054339175,22100,22100,22100,22100,0
+20250324,162700,2054339175,22100,22100,22100,22100,0
+20250324,162600,2054339175,22100,22100,22100,22100,0
+20250324,162500,2054339175,22100,22100,22100,22100,0
+20250324,162400,2054339175,22100,22100,22100,22100,0
+20250324,162300,2054339175,22100,22100,22100,22100,0
+20250324,162200,2054339175,22100,22100,22100,22100,0
+20250324,162100,2054339175,22100,22100,22100,22100,0
+20250324,162000,2054339175,22100,22100,22100,22100,0
+20250324,161900,2054339175,22100,22100,22100,22100,0
+20250324,161800,2054339175,22100,22100,22100,22100,0
+20250324,161700,2054339175,22100,22100,22100,22100,0
+20250324,161600,2054339175,22100,22100,22100,22100,0
+20250324,161500,2054339175,22100,22100,22100,22100,0
+20250324,161400,2054339175,22100,22100,22100,22100,0
+20250324,161300,2054339175,22100,22100,22100,22100,0
+20250324,161200,2054339175,22100,22100,22100,22100,0
+20250324,161100,2054339175,22100,22100,22100,22100,0
+20250324,161000,2054339175,22100,22100,22100,22100,0
+20250324,160900,2054339175,22100,22100,22100,22100,0
+20250324,160800,2054339175,22100,22100,22100,22100,0
+20250324,160700,2054339175,22100,22100,22100,22100,0
+20250324,160600,2054339175,22100,22100,22100,22100,3425
+20250324,160500,2054339175,22100,22100,22100,22100,0
+20250324,160400,2054339175,22100,22100,22100,22100,0
+20250324,160300,2054339175,22100,22100,22100,22100,0
+20250324,160200,2054339175,22100,22100,22100,22100,0
+20250324,160100,2054339175,22100,22100,22100,22100,0
+20250324,160000,2054339175,22100,22100,22100,22100,0
+20250324,155900,2054339175,22100,22100,22100,22100,0
+20250324,155800,2054339175,22100,22100,22100,22100,0
+20250324,155700,2054339175,22100,22100,22100,22100,0
+20250324,155600,2054339175,22100,22100,22100,22100,0
+20250324,155500,2054339175,22100,22100,22100,22100,0
+20250324,155400,2054339175,22100,22100,22100,22100,0
+20250324,155300,2054339175,22100,22100,22100,22100,0
+20250324,155200,2054339175,22100,22100,22100,22100,0
+20250324,155100,2054339175,22100,22100,22100,22100,0
+20250324,155000,2054339175,22100,22100,22100,22100,0
+20250324,154900,2054339175,22100,22100,22100,22100,0
+20250324,154800,2054339175,22100,22100,22100,22100,0
+20250324,154700,2054339175,22100,22100,22100,22100,0
+20250324,154600,2054339175,22100,22100,22100,22100,0
+20250324,154500,2054339175,22100,22100,22100,22100,0
+20250324,154400,2054339175,22100,22100,22100,22100,0
+20250324,154300,2054339175,22100,22100,22100,22100,0
+20250324,154200,2054339175,22100,22100,22100,22100,0
+20250324,154100,2054339175,22100,22100,22100,22100,0
+20250324,154000,2054339175,22100,22100,22100,22100,0
+20250324,153900,2054339175,22100,22100,22100,22100,0
+20250324,153800,2054339175,22100,22100,22100,22100,0
+20250324,153700,2054339175,22100,22100,22100,22100,0
+20250324,153600,2054339175,22100,22100,22100,22100,3425
+20250324,153500,2054339175,22100,22100,22100,22100,0
+20250324,153400,2054339175,22100,22100,22100,22100,0
+20250324,153300,2054339175,22100,22100,22100,22100,0
+20250324,153200,2054339175,22100,22100,22100,22100,0
+20250324,153100,2054339175,22100,22100,22100,22100,0
+20250324,153000,2054339175,22100,22100,22100,22100,3425
+20250324,152900,1978646675,22150,22150,22150,22150,0
+20250324,152800,1978646675,22150,22150,22150,22150,0
+20250324,152700,1978646675,22150,22150,22150,22150,0
+20250324,152600,1978646675,22150,22150,22150,22150,0
+20250324,152500,1978646675,22150,22150,22150,22150,0
+20250324,152400,1978646675,22150,22150,22150,22150,0
+20250324,152300,1978646675,22150,22150,22150,22150,0
+20250324,152200,1978646675,22150,22150,22150,22150,0
+20250324,152100,1978646675,22150,22150,22150,22150,0
+20250324,152000,1978646675,22150,22150,22150,22150,0
+20250324,151900,1978646675,22150,22150,22150,22100,352
+20250324,151800,1970861925,22150,22150,22150,22150,125
+20250324,151700,1968093175,22100,22150,22150,22100,133
+20250324,151600,1965152225,22150,22150,22150,22150,0
+20250324,151500,1965152225,22150,22150,22150,22150,112
+20250324,151400,1962671425,22100,22150,22150,22100,69
+20250324,151300,1961145425,22100,22100,22150,22100,25
+20250324,151200,1960592675,22100,22100,22150,22100,75
+20250324,151100,1958934925,22100,22100,22100,22100,2
+20250324,151000,1958890725,22100,22100,22100,22100,19
+20250324,150900,1958470825,22150,22150,22150,22150,0
+20250324,150800,1958470825,22150,22150,22150,22150,10
+20250324,150700,1958249325,22150,22150,22150,22100,24
+20250324,150600,1957717775,22150,22150,22150,22150,2
+20250324,150500,1957673475,22150,22150,22150,22150,0
+20250324,150400,1957673475,22150,22150,22150,22150,1
+20250324,150300,1957651325,22100,22150,22150,22100,371
+20250324,150200,1949433725,22150,22025,22150,22000,1931
+20250324,150100,1906781425,22050,22050,22050,22050,90
+20250324,150000,1904796925,22000,22000,22000,22000,0
+20250324,145900,1904796925,22000,22025,22050,22000,116
+20250324,145800,1902244525,22050,22050,22050,22050,10
+20250324,145700,1902024025,22050,22000,22050,22000,79
+20250324,145600,1900282675,22050,22050,22050,22050,72
+20250324,145500,1898695075,22000,22000,22000,22000,40
+20250324,145400,1897815075,22000,22050,22100,22000,213
+20250324,145300,1893110775,22050,22050,22050,22050,42
+20250324,145200,1892184675,22050,22050,22050,22000,116
+20250324,145100,1889627275,22050,22050,22050,22050,286
+20250324,145000,1883320975,22050,22050,22050,22050,154
+20250324,144900,1879925275,22050,22050,22050,22050,70
+20250324,144800,1878381775,22050,22100,22100,22050,14
+20250324,144700,1878072575,22100,22050,22100,22050,92
+20250324,144600,1876039875,22050,22050,22050,22050,11
+20250324,144500,1875797325,22050,22050,22050,22050,200
+20250324,144400,1871387325,22050,22050,22100,22050,60
+20250324,144300,1870061850,22050,22050,22050,22050,0
+20250324,144200,1870061850,22050,22050,22050,22050,139
+20250324,144100,1866996900,22000,22000,22050,22000,539
+20250324,144000,1855113900,22000,22000,22000,22000,31
+20250324,143900,1854431900,22000,22000,22000,22000,8
+20250324,143800,1854255900,22000,22050,22050,22000,4
+20250324,143700,1854167850,22000,22025,22025,22000,6
+20250324,143600,1854035725,22000,22000,22000,22000,12
+20250324,143500,1853771725,22025,22000,22025,22000,43
+20250324,143400,1852825700,22000,22000,22000,22000,1424
+20250324,143300,1821497700,22000,22000,22000,22000,0
+20250324,143200,1821497700,22000,22000,22000,22000,14
+20250324,143100,1821189700,22000,22000,22000,22000,11
+20250324,143000,1820947700,22000,22000,22000,22000,143
+20250324,142900,1817801700,22000,22000,22000,22000,7
+20250324,142800,1817647700,22000,22000,22000,22000,53
+20250324,142700,1816481700,22000,22000,22000,22000,0
+20250324,142600,1816481700,22000,22000,22000,22000,13
+20250324,142500,1816195700,22000,22000,22000,22000,0
+20250324,142400,1816195700,22000,22000,22050,22000,93
+20250324,142300,1814145650,21950,22000,22000,21950,89
+20250324,142200,1812188050,21950,22000,22000,21950,14
+20250324,142100,1811880250,22000,22000,22000,22000,106
+20250324,142000,1809548250,22000,22000,22000,21950,659
+20250324,141900,1795050400,22000,22000,22000,22000,0
+20250324,141800,1795050400,22000,22000,22000,22000,41
+20250324,141700,1794148400,22000,22000,22000,21975,3870
+20250324,141600,1709030150,22000,22000,22000,22000,12
+20250324,141500,1708766150,22025,22025,22025,22025,2
+20250324,141400,1708722100,22000,22000,22025,22000,10
+20250324,141300,1708502075,22000,22000,22000,22000,523
+20250324,141200,1696996075,22000,22000,22000,22000,3
+20250324,141100,1696930075,22000,22000,22000,22000,9
+20250324,141000,1696732075,22000,22000,22000,22000,3
+20250324,140900,1696666075,22000,22000,22000,22000,0
+20250324,140800,1696666075,22000,22050,22050,22000,71
+20250324,140700,1695100675,22000,22000,22000,22000,2016
+20250324,140600,1650748675,22000,22050,22050,22000,13
+20250324,140500,1650462225,22050,22050,22050,22050,420
+20250324,140400,1641201225,22000,22050,22100,22000,399
+20250324,140300,1632395275,22100,22050,22100,22050,69
+20250324,140200,1630873775,22050,22050,22050,22050,3
+20250324,140100,1630807625,22050,22050,22050,22050,0
+20250324,140000,1630807625,22050,22050,22100,22050,922
+20250324,135900,1610467525,22000,22000,22000,22000,0
+20250324,135800,1610467525,22000,22000,22000,22000,12
+20250324,135700,1610203525,22000,22000,22000,22000,112
+20250324,135600,1607739525,22000,22000,22000,22000,33
+20250324,135500,1607013525,22000,22000,22000,22000,10
+20250324,135400,1606793525,22000,22000,22000,22000,10
+20250324,135300,1606573525,22000,22000,22000,21950,657
+20250324,135200,1592119875,22000,22050,22050,22000,48
+20250324,135100,1591061625,22000,22000,22000,22000,40
+20250324,135000,1590181625,22000,22000,22000,22000,112
+20250324,134900,1587717625,22000,22000,22000,22000,100
+20250324,134800,1585517625,22000,22000,22000,22000,3
+20250324,134700,1585451625,22000,22000,22000,22000,0
+20250324,134600,1585451625,22000,22000,22000,22000,3
+20250324,134500,1585385625,22050,22000,22050,22000,92
+20250324,134400,1583357475,22000,22000,22000,22000,3
+20250324,134300,1583291475,22000,22000,22000,22000,200
+20250324,134200,1578891475,22000,22000,22000,22000,77
+20250324,134100,1577197475,22000,22000,22000,22000,0
+20250324,134000,1577197475,22000,22000,22000,22000,12
+20250324,133900,1576933475,22000,22000,22000,22000,0
+20250324,133800,1576933475,22000,22050,22050,22000,196
+20250324,133700,1572616825,22000,22000,22050,22000,6601
+20250324,133600,1427388225,21950,22050,22050,21950,8
+20250324,133500,1427212125,22000,21950,22000,21950,349
+20250324,133400,1419534625,21950,21950,21950,21950,253
+20250324,133300,1413981275,22000,22000,22000,22000,0
+20250324,133200,1413981275,22000,21950,22000,21950,112
+20250324,133100,1411517475,21950,21950,21950,21950,0
+20250324,133000,1411517475,21950,21950,22000,21950,13
+20250324,132900,1411231675,21950,22000,22000,21950,317
+20250324,132800,1404267525,22000,22050,22050,22000,45
+20250324,132700,1403275425,22000,22000,22000,22000,78
+20250324,132600,1401559425,22000,22000,22000,22000,3
+20250324,132500,1401493425,22100,22000,22100,22000,409
+20250324,132400,1392464575,22000,22000,22000,22000,4
+20250324,132300,1392376575,22000,22000,22000,22000,5
+20250324,132200,1392266575,22000,22000,22000,22000,39
+20250324,132100,1391408575,22000,22000,22000,22000,0
+20250324,132000,1391408575,22000,22000,22000,22000,3
+20250324,131900,1391342575,22000,22000,22000,22000,8
+20250324,131800,1391166575,22000,22000,22000,22000,3
+20250324,131700,1391100575,22000,22000,22000,22000,8
+20250324,131600,1390924575,22000,22000,22000,22000,4
+20250324,131500,1390836575,22000,22000,22000,22000,101
+20250324,131400,1388614575,21950,22000,22000,21900,82
+20250324,131300,1386811375,21900,22000,22000,21900,503
+20250324,131200,1375773325,21950,21950,21950,21950,82
+20250324,131100,1373973425,21950,21950,21950,21950,0
+20250324,131000,1373973425,21950,21950,21950,21950,4
+20250324,130900,1373885625,21950,21950,21950,21950,8
+20250324,130800,1373710025,21950,21950,21950,21950,4
+20250324,130700,1373622225,21950,21950,21950,21950,9
+20250324,130600,1373424675,21950,21950,21950,21950,3
+20250324,130500,1373358825,21950,21950,21950,21950,55
+20250324,130400,1372151575,22000,22000,22000,22000,205
+20250324,130300,1367641575,22000,22000,22000,22000,361
+20250324,130200,1359699575,21950,22000,22000,21950,313
+20250324,130100,1352813725,21950,21950,21950,21950,9
+20250324,130000,1352616175,21950,21950,22050,21900,398
+20250324,125900,1343879175,21950,21950,21950,21950,116
+20250324,125800,1341332975,22000,22000,22000,22000,434
+20250324,125700,1331784975,22050,22050,22050,22050,0
+20250324,125600,1331784975,22050,22000,22050,22000,13
+20250324,125500,1331498575,22000,22000,22000,22000,20
+20250324,125400,1331058575,22000,22050,22050,22000,12
+20250324,125300,1330794125,22000,22000,22000,22000,0
+20250324,125200,1330794125,22000,22100,22100,22000,589
+20250324,125100,1317777525,22050,22050,22050,22000,318
+20250324,125000,1310780625,22050,22100,22100,22000,79
+20250324,124900,1309035375,22100,22000,22100,22000,567
+20250324,124800,1296526275,21950,22000,22050,21950,1328
+20250324,124700,1267308825,21900,21900,22000,21850,3306
+20250324,124600,1195001975,21900,21950,22050,21900,3257
+20250324,124500,1123506175,21950,21950,22000,21950,773
+20250324,124400,1106507925,21950,21950,21950,21950,3
+20250324,124300,1106442075,22000,22000,22000,21950,290
+20250324,124200,1100062175,22050,22000,22050,22000,2820
+20250324,124100,1038016375,22000,22000,22000,22000,405
+20250324,124000,1029106375,22000,22000,22000,22000,3
+20250324,123900,1029040375,22000,22000,22000,22000,0
+20250324,123800,1029040375,22000,22000,22000,22000,13
+20250324,123700,1028754375,22000,22000,22000,22000,0
+20250324,123600,1028754375,22000,22050,22050,22000,40
+20250324,123500,1027872875,22000,22000,22000,22000,0
+20250324,123400,1027872875,22000,22000,22000,22000,4
+20250324,123300,1027784875,22000,22050,22050,22000,14
+20250324,123200,1027476625,22000,22050,22050,22000,34
+20250324,123100,1026727125,22050,22000,22050,22000,9
+20250324,123000,1026529075,22050,22000,22050,22000,8
+20250324,122900,1026352825,22050,22050,22050,22050,139
+20250324,122800,1023287875,22050,22050,22050,22050,12
+20250324,122700,1023023275,22050,22050,22050,22050,0
+20250324,122600,1023023275,22050,22050,22050,22000,21
+20250324,122500,1022560425,22000,22100,22100,22000,20
+20250324,122400,1022120325,22050,22050,22050,22050,689
+20250324,122300,1006927875,22050,22050,22050,22050,9
+20250324,122200,1006729425,22050,22050,22050,22050,22
+20250324,122100,1006244325,22050,22050,22050,22050,0
+20250324,122000,1006244325,22050,22100,22100,22050,13
+20250324,121900,1005957175,22050,22050,22050,22050,35
+20250324,121800,1005185425,22050,22100,22150,22050,98
+20250324,121700,1003019175,22100,22100,22100,22100,5
+20250324,121600,1002908675,22100,22100,22100,22100,3
+20250324,121500,1002842375,22100,22100,22100,22100,7
+20250324,121400,1002687675,22100,22100,22100,22100,3
+20250324,121300,1002621375,22150,22100,22150,22100,59
+20250324,121200,1001314925,22150,22100,22150,22100,4
+20250324,121100,1001226475,22100,22100,22100,22100,220
+20250324,121000,996364475,22100,22100,22100,22100,13
+20250324,120900,996077175,22100,22100,22100,22100,0
+20250324,120800,996077175,22100,22100,22100,22100,3
+20250324,120700,996010875,22200,22100,22200,22050,75
+20250324,120600,994349625,22200,22100,22200,22050,1516
+20250324,120500,960839575,22050,22050,22100,22050,62
+20250324,120400,959472225,22050,22050,22050,22050,7
+20250324,120300,959317875,22100,22050,22100,22050,225
+20250324,120200,954345875,22050,22050,22050,22050,4
+20250324,120100,954257675,22050,22050,22050,22050,138
+20250324,120000,951214775,22050,22050,22100,22050,1341
+20250324,115900,921644075,22100,22100,22100,22100,0
+20250324,115800,921644075,22100,22050,22100,22050,4
+20250324,115700,921555825,22050,22050,22050,22050,39
+20250324,115600,920695875,22050,22050,22050,22050,3
+20250324,115500,920629725,22050,22050,22050,22050,8
+20250324,115400,920453325,22100,22050,22100,22050,8
+20250324,115300,920276675,22100,22075,22100,22075,12
+20250324,115200,920011750,22050,22125,22125,22050,130
+20250324,115100,917138675,22125,22125,22125,22100,75
+20250324,115000,915480825,22125,22100,22125,22100,11
+20250324,114900,915237525,22150,22150,22150,22150,5
+20250324,114800,915126775,22150,22100,22150,22100,53
+20250324,114700,913952975,22150,22150,22150,22150,0
+20250324,114600,913952975,22150,22100,22150,22100,87
+20250324,114500,912028775,22100,22100,22100,22100,0
+20250324,114400,912028775,22100,22100,22100,22100,4
+20250324,114300,911940375,22150,22150,22150,22150,10
+20250324,114200,911718875,22100,22100,22100,22100,3
+20250324,114100,911652575,22150,22150,22150,22150,4
+20250324,114000,911563975,22100,22050,22100,22050,110
+20250324,113900,909133125,22050,22050,22050,22050,37
+20250324,113800,908317275,22050,22050,22050,22050,203
+20250324,113700,903841125,22050,22050,22050,22050,35
+20250324,113600,903069375,22050,22050,22050,22050,4
+20250324,113500,902981175,22100,22100,22100,22100,50
+20250324,113400,901876175,22100,22050,22100,22050,106
+20250324,113300,899537775,22100,22100,22100,22100,1
+20250324,113200,899515675,22100,22050,22100,22050,71
+20250324,113100,897947125,22100,22100,22100,22100,0
+20250324,113000,897947125,22100,22100,22100,22050,13
+20250324,112900,897659975,22150,22150,22150,22150,1
+20250324,112800,897637825,22150,22050,22150,22050,9
+20250324,112700,897438875,22150,22100,22150,22100,144
+20250324,112600,894252725,22050,22100,22100,22050,8
+20250324,112500,894076075,22100,22100,22100,22100,0
+20250324,112400,894076075,22100,22100,22100,22100,6
+20250324,112300,893943475,22150,22150,22150,22150,5
+20250324,112200,893832725,22050,22100,22100,22050,682
+20250324,112100,878760575,22100,22100,22100,22100,18
+20250324,112000,878362775,22100,22100,22100,22100,114
+20250324,111900,875843375,22100,22100,22100,22100,511
+20250324,111800,864550275,22100,22100,22100,22100,3
+20250324,111700,864483975,22100,22100,22100,22100,29
+20250324,111600,863843075,22100,22150,22150,22100,26
+20250324,111500,863268275,22150,22150,22150,22100,457
+20250324,111400,853166875,22100,22100,22100,22100,18
+20250324,111300,852769075,22150,22150,22150,22150,101
+20250324,111200,850531925,22100,22100,22100,22100,145
+20250324,111100,847327425,22100,22100,22100,22100,158
+20250324,111000,843835625,22100,22100,22100,22100,53
+20250324,110900,842664325,22100,22100,22100,22100,0
+20250324,110800,842664325,22100,22100,22100,22100,3
+20250324,110700,842598025,22200,22150,22200,22150,1621
+20250324,110600,806691225,22150,22150,22150,22150,3
+20250324,110500,806624775,22150,22200,22200,22150,12
+20250324,110400,806358675,22150,22250,22250,22150,32
+20250324,110300,805648525,22250,22200,22250,22200,235
+20250324,110200,800423225,22150,22175,22175,22150,92
+20250324,110100,798384250,22200,22250,22250,22200,13
+20250324,110000,798095600,22250,22200,22250,22200,24
+20250324,105900,797561750,22250,22200,22250,22200,135
+20250324,105800,794564650,22150,22150,22200,22150,22
+20250324,105700,794076850,22150,22150,22150,22150,50
+20250324,105600,792969350,22150,22200,22200,22150,163
+20250324,105500,789352650,22200,22200,22200,22200,2
+20250324,105400,789308250,22200,22150,22200,22150,256
+20250324,105300,783625250,22150,22150,22150,22150,7
+20250324,105200,783470200,22150,22200,22200,22150,4
+20250324,105100,783381550,22200,22200,22200,22150,547
+20250324,105000,771238600,22150,22200,22200,22150,8
+20250324,104900,771061150,22150,22150,22150,22150,20
+20250324,104800,770618150,22150,22150,22200,22150,16
+20250324,104700,770263500,22150,22150,22150,22150,0
+20250324,104600,770263500,22150,22150,22200,22150,32
+20250324,104500,769554650,22200,22200,22200,22200,1
+20250324,104400,769532450,22200,22200,22200,22200,5
+20250324,104300,769421450,22100,22100,22100,22100,0
+20250324,104200,769421450,22100,22100,22100,22100,0
+20250324,104100,769421450,22100,22200,22200,22100,2
+20250324,104000,769377150,22200,22200,22200,22200,10
+20250324,103900,769155150,22200,22200,22200,22200,0
+20250324,103800,769155150,22200,22200,22200,22200,0
+20250324,103700,769155150,22200,22200,22200,22200,2
+20250324,103600,769110750,22200,22200,22200,22200,0
+20250324,103500,769110750,22200,22100,22200,22100,2
+20250324,103400,769066450,22100,22100,22100,22100,1
+20250324,103300,769044350,22150,22150,22150,22150,300
+20250324,103200,762399350,22200,22200,22200,22200,0
+20250324,103100,762399350,22200,22200,22200,22200,1
+20250324,103000,762377150,22200,22150,22200,22150,7
+20250324,102900,762222000,22150,22150,22150,22150,250
+20250324,102800,756684500,22200,22200,22200,22200,2
+20250324,102700,756640100,22150,22200,22200,22150,10
+20250324,102600,756418400,22200,22200,22200,22200,1
+20250324,102500,756396200,22200,22200,22200,22200,1
+20250324,102400,756374000,22100,22100,22100,22100,1
+20250324,102300,756351900,22200,22200,22200,22200,1
+20250324,102200,756329700,22050,22050,22050,22050,0
+20250324,102100,756329700,22050,22050,22050,22050,90
+20250324,102000,754345200,22050,22100,22100,22050,70
+20250324,101900,752801400,22050,22050,22050,22050,0
+20250324,101800,752801400,22050,22050,22050,22050,0
+20250324,101700,752801400,22050,22050,22050,22050,0
+20250324,101600,752801400,22050,22050,22050,22050,12
+20250324,101500,752536800,22050,22100,22100,22050,31
+20250324,101400,751852100,22100,22100,22100,22100,650
+20250324,101300,737487100,22100,22100,22100,22100,95
+20250324,101200,735387600,22100,22100,22100,22100,201
+20250324,101100,730945500,22100,22100,22100,22100,0
+20250324,101000,730945500,22100,22150,22150,22100,500
+20250324,100900,719890800,22200,22200,22200,22200,6
+20250324,100800,719757600,22150,22150,22150,22150,0
+20250324,100700,719757600,22150,22150,22150,22150,19
+20250324,100600,719336750,22150,22150,22150,22150,50
+20250324,100500,718229250,22150,22150,22150,22150,519
+20250324,100400,706733400,22150,22050,22150,22050,104
+20250324,100300,704430200,22150,22150,22150,22150,0
+20250324,100200,704430200,22150,22150,22150,22150,5
+20250324,100100,704319450,22100,22150,22150,22100,319
+20250324,100000,697269300,22100,22000,22100,22000,498
+20250324,095900,686263600,22100,22050,22100,22050,489
+20250324,095800,675480850,22000,22050,22050,22000,721
+20250324,095700,659587800,22100,22100,22100,22100,17
+20250324,095600,659212100,22100,22050,22100,22000,422
+20250324,095500,649920900,22050,22050,22050,22050,171
+20250324,095400,646150350,22050,22050,22050,22050,918
+20250324,095300,625908450,22100,22150,22150,22100,61
+20250324,095200,624559850,22150,22150,22150,22050,17
+20250324,095100,624183400,22150,22150,22150,22100,61
+20250324,095000,622834850,22150,22150,22150,22150,27
+20250324,094900,622236800,22150,22100,22150,22100,8
+20250324,094800,622059750,22050,22100,22100,22050,662
+20250324,094700,607459650,22100,22150,22150,22100,1165
+20250324,094600,581713000,22150,22150,22150,22150,2
+20250324,094500,581668700,22150,22150,22150,22150,112
+20250324,094400,579187900,22100,22150,22150,22100,1077
+20250324,094300,555334900,22200,22150,22200,22150,56
+20250324,094200,554094250,22200,22200,22200,22200,2529
+20250324,094100,497950450,22250,22250,22250,22250,22
+20250324,094000,497460950,22250,22300,22300,22250,9
+20250324,093900,497260300,22200,22200,22200,22200,0
+20250324,093800,497260300,22200,22250,22250,22200,921
+20250324,093700,476768100,22250,22300,22300,22250,254
+20250324,093600,471115650,22300,22300,22300,22300,5
+20250324,093500,471004150,22300,22300,22300,22300,33
+20250324,093400,470268250,22300,22200,22300,22200,282
+20250324,093300,464004550,22300,22200,22300,22200,221
+20250324,093200,459078350,22200,22250,22250,22200,20
+20250324,093100,458634300,22200,22250,22250,22200,538
+20250324,093000,446690000,22250,22250,22250,22250,1473
+20250324,092900,413915750,22250,22300,22300,22250,291
+20250324,092800,407428600,22350,22350,22350,22350,5
+20250324,092700,407316850,22300,22400,22400,22300,166
+20250324,092600,403603300,22450,22350,22450,22350,849
+20250324,092500,384591450,22350,22300,22350,22300,1031
+20250324,092400,361600100,22300,22300,22300,22300,0
+20250324,092300,361600100,22300,22300,22300,22300,38
+20250324,092200,360752700,22300,22300,22300,22250,270
+20250324,092100,354744950,22300,22350,22350,22300,432
+20250324,092000,345099850,22400,22350,22400,22350,698
+20250324,091900,329469650,22350,22350,22350,22350,1734
+20250324,091800,290714750,22300,22200,22300,22200,925
+20250324,091700,270138650,22150,22300,22300,22150,101
+20250324,091600,267901350,22150,22150,22150,22150,50
+20250324,091500,266793850,22300,22150,22300,22150,91
+20250324,091400,264778050,22150,22225,22225,22150,457
+20250324,091300,254654900,22300,22300,22300,22300,0
+20250324,091200,254654900,22300,22200,22300,22200,1061
+20250324,091100,231098300,22250,22350,22350,22250,285
+20250324,091000,224737300,22350,22150,22350,22150,201
+20250324,090900,220255000,22300,22250,22300,22150,1176
+20250324,090800,194058850,22250,22250,22250,22100,710
+20250324,090700,178298100,22250,22050,22250,22000,710
+20250324,090600,162517350,22100,22000,22100,21950,1253
+20250324,090500,134970550,22050,22100,22100,21950,207
+20250324,090400,130421950,21950,22000,22150,21950,317
+20250324,090300,123455350,21950,22050,22150,21950,853
+20250324,090200,104652700,22200,22000,22200,22000,316
+20250324,090100,97671700,22200,22200,22300,22000,2817
+20250324,090000,35324750,22200,22300,22300,22200,1588

094170/min/candle-20250325.csv

@@ -0,0 +1,666 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,200400,6200517350,21550,21550,21550,21550,3736
+20250325,200300,6200517350,21550,21550,21550,21550,0
+20250325,200200,6200517350,21550,21550,21550,21550,0
+20250325,200100,6200517350,21550,21550,21550,21550,0
+20250325,200000,6200517350,21550,21550,21550,21550,0
+20250325,195900,6200517350,21550,21550,21550,21550,0
+20250325,195800,6200517350,21550,21550,21550,21550,0
+20250325,195700,6200517350,21550,21550,21550,21550,0
+20250325,195600,6200517350,21550,21550,21550,21550,0
+20250325,195500,6200517350,21550,21550,21550,21550,0
+20250325,195400,6200517350,21550,21550,21550,21550,0
+20250325,195300,6200517350,21550,21550,21550,21550,0
+20250325,195200,6200517350,21550,21550,21550,21550,0
+20250325,195100,6200517350,21550,21550,21550,21550,0
+20250325,195000,6200517350,21550,21550,21550,21550,0
+20250325,194900,6200517350,21550,21550,21550,21550,0
+20250325,194800,6200517350,21550,21550,21550,21550,0
+20250325,194700,6200517350,21550,21550,21550,21550,0
+20250325,194600,6200517350,21550,21550,21550,21550,0
+20250325,194500,6200517350,21550,21550,21550,21550,0
+20250325,194400,6200517350,21550,21550,21550,21550,0
+20250325,194300,6200517350,21550,21550,21550,21550,0
+20250325,194200,6200517350,21550,21550,21550,21550,0
+20250325,194100,6200517350,21550,21550,21550,21550,0
+20250325,194000,6200517350,21550,21550,21550,21550,0
+20250325,193900,6200517350,21550,21550,21550,21550,0
+20250325,193800,6200517350,21550,21550,21550,21550,0
+20250325,193700,6200517350,21550,21550,21550,21550,0
+20250325,193600,6200517350,21550,21550,21550,21550,0
+20250325,193500,6200517350,21550,21550,21550,21550,0
+20250325,193400,6200517350,21550,21550,21550,21550,3736
+20250325,193300,6200517350,21550,21550,21550,21550,0
+20250325,193200,6200517350,21550,21550,21550,21550,0
+20250325,193100,6200517350,21550,21550,21550,21550,0
+20250325,193000,6200517350,21550,21550,21550,21550,0
+20250325,192900,6200517350,21550,21550,21550,21550,0
+20250325,192800,6200517350,21550,21550,21550,21550,0
+20250325,192700,6200517350,21550,21550,21550,21550,0
+20250325,192600,6200517350,21550,21550,21550,21550,0
+20250325,192500,6200517350,21550,21550,21550,21550,0
+20250325,192400,6200517350,21550,21550,21550,21550,0
+20250325,192300,6200517350,21550,21550,21550,21550,0
+20250325,192200,6200517350,21550,21550,21550,21550,0
+20250325,192100,6200517350,21550,21550,21550,21550,0
+20250325,192000,6200517350,21550,21550,21550,21550,0
+20250325,191900,6200517350,21550,21550,21550,21550,0
+20250325,191800,6200517350,21550,21550,21550,21550,0
+20250325,191700,6200517350,21550,21550,21550,21550,0
+20250325,191600,6200517350,21550,21550,21550,21550,0
+20250325,191500,6200517350,21550,21550,21550,21550,0
+20250325,191400,6200517350,21550,21550,21550,21550,0
+20250325,191300,6200517350,21550,21550,21550,21550,0
+20250325,191200,6200517350,21550,21550,21550,21550,0
+20250325,191100,6200517350,21550,21550,21550,21550,0
+20250325,191000,6200517350,21550,21550,21550,21550,0
+20250325,190900,6200517350,21550,21550,21550,21550,0
+20250325,190800,6200517350,21550,21550,21550,21550,0
+20250325,190700,6200517350,21550,21550,21550,21550,0
+20250325,190600,6200517350,21550,21550,21550,21550,0
+20250325,190500,6200517350,21550,21550,21550,21550,0
+20250325,190400,6200517350,21550,21550,21550,21550,3736
+20250325,190300,6200517350,21550,21550,21550,21550,0
+20250325,190200,6200517350,21550,21550,21550,21550,0
+20250325,190100,6200517350,21550,21550,21550,21550,0
+20250325,190000,6200517350,21550,21550,21550,21550,0
+20250325,185900,6200517350,21550,21550,21550,21550,0
+20250325,185800,6200517350,21550,21550,21550,21550,0
+20250325,185700,6200517350,21550,21550,21550,21550,0
+20250325,185600,6200517350,21550,21550,21550,21550,0
+20250325,185500,6200517350,21550,21550,21550,21550,0
+20250325,185400,6200517350,21550,21550,21550,21550,0
+20250325,185300,6200517350,21550,21550,21550,21550,0
+20250325,185200,6200517350,21550,21550,21550,21550,0
+20250325,185100,6200517350,21550,21550,21550,21550,0
+20250325,185000,6200517350,21550,21550,21550,21550,0
+20250325,184900,6200517350,21550,21550,21550,21550,0
+20250325,184800,6200517350,21550,21550,21550,21550,0
+20250325,184700,6200517350,21550,21550,21550,21550,0
+20250325,184600,6200517350,21550,21550,21550,21550,0
+20250325,184500,6200517350,21550,21550,21550,21550,0
+20250325,184400,6200517350,21550,21550,21550,21550,0
+20250325,184300,6200517350,21550,21550,21550,21550,0
+20250325,184200,6200517350,21550,21550,21550,21550,0
+20250325,184100,6200517350,21550,21550,21550,21550,0
+20250325,184000,6200517350,21550,21550,21550,21550,0
+20250325,183900,6200517350,21550,21550,21550,21550,0
+20250325,183800,6200517350,21550,21550,21550,21550,0
+20250325,183700,6200517350,21550,21550,21550,21550,0
+20250325,183600,6200517350,21550,21550,21550,21550,0
+20250325,183500,6200517350,21550,21550,21550,21550,0
+20250325,183400,6200517350,21550,21550,21550,21550,3736
+20250325,183300,6200517350,21550,21550,21550,21550,0
+20250325,183200,6200517350,21550,21550,21550,21550,0
+20250325,183100,6200517350,21550,21550,21550,21550,0
+20250325,183000,6200517350,21550,21550,21550,21550,0
+20250325,182900,6200517350,21550,21550,21550,21550,0
+20250325,182800,6200517350,21550,21550,21550,21550,0
+20250325,182700,6200517350,21550,21550,21550,21550,0
+20250325,182600,6200517350,21550,21550,21550,21550,0
+20250325,182500,6200517350,21550,21550,21550,21550,0
+20250325,182400,6200517350,21550,21550,21550,21550,0
+20250325,182300,6200517350,21550,21550,21550,21550,0
+20250325,182200,6200517350,21550,21550,21550,21550,0
+20250325,182100,6200517350,21550,21550,21550,21550,0
+20250325,182000,6200517350,21550,21550,21550,21550,0
+20250325,181900,6200517350,21550,21550,21550,21550,0
+20250325,181800,6200517350,21550,21550,21550,21550,0
+20250325,181700,6200517350,21550,21550,21550,21550,0
+20250325,181600,6200517350,21550,21550,21550,21550,0
+20250325,181500,6200517350,21550,21550,21550,21550,0
+20250325,181400,6200517350,21550,21550,21550,21550,0
+20250325,181300,6200517350,21550,21550,21550,21550,0
+20250325,181200,6200517350,21550,21550,21550,21550,0
+20250325,181100,6200517350,21550,21550,21550,21550,0
+20250325,181000,6200517350,21550,21550,21550,21550,0
+20250325,180900,6200517350,21550,21550,21550,21550,0
+20250325,180800,6200517350,21550,21550,21550,21550,0
+20250325,180700,6200517350,21550,21550,21550,21550,0
+20250325,180600,6200517350,21550,21550,21550,21550,0
+20250325,180500,6200517350,21550,21550,21550,21550,0
+20250325,180400,6200517350,21550,21550,21550,21550,3736
+20250325,180300,6200517350,21550,21550,21550,21550,0
+20250325,180200,6200517350,21550,21550,21550,21550,0
+20250325,180100,6200517350,21550,21550,21550,21550,0
+20250325,180000,6200517350,21550,21550,21550,21550,0
+20250325,175900,6200517350,21550,21550,21550,21550,0
+20250325,175800,6200517350,21550,21550,21550,21550,0
+20250325,175700,6200517350,21550,21550,21550,21550,0
+20250325,175600,6200517350,21550,21550,21550,21550,0
+20250325,175500,6200517350,21550,21550,21550,21550,0
+20250325,175400,6200517350,21550,21550,21550,21550,0
+20250325,175300,6200517350,21550,21550,21550,21550,0
+20250325,175200,6200517350,21550,21550,21550,21550,0
+20250325,175100,6200517350,21550,21550,21550,21550,0
+20250325,175000,6200517350,21550,21550,21550,21550,0
+20250325,174900,6200517350,21550,21550,21550,21550,0
+20250325,174800,6200517350,21550,21550,21550,21550,0
+20250325,174700,6200517350,21550,21550,21550,21550,0
+20250325,174600,6200517350,21550,21550,21550,21550,0
+20250325,174500,6200517350,21550,21550,21550,21550,0
+20250325,174400,6200517350,21550,21550,21550,21550,0
+20250325,174300,6200517350,21550,21550,21550,21550,0
+20250325,174200,6200517350,21550,21550,21550,21550,0
+20250325,174100,6200517350,21550,21550,21550,21550,0
+20250325,174000,6200517350,21550,21550,21550,21550,0
+20250325,173900,6200517350,21550,21550,21550,21550,0
+20250325,173800,6200517350,21550,21550,21550,21550,0
+20250325,173700,6200517350,21550,21550,21550,21550,0
+20250325,173600,6200517350,21550,21550,21550,21550,0
+20250325,173500,6200517350,21550,21550,21550,21550,0
+20250325,173400,6200517350,21550,21550,21550,21550,3736
+20250325,173300,6200517350,21550,21550,21550,21550,0
+20250325,173200,6200517350,21550,21550,21550,21550,0
+20250325,173100,6200517350,21550,21550,21550,21550,0
+20250325,173000,6200517350,21550,21550,21550,21550,0
+20250325,172900,6200517350,21550,21550,21550,21550,0
+20250325,172800,6200517350,21550,21550,21550,21550,0
+20250325,172700,6200517350,21550,21550,21550,21550,0
+20250325,172600,6200517350,21550,21550,21550,21550,0
+20250325,172500,6200517350,21550,21550,21550,21550,0
+20250325,172400,6200517350,21550,21550,21550,21550,0
+20250325,172300,6200517350,21550,21550,21550,21550,0
+20250325,172200,6200517350,21550,21550,21550,21550,0
+20250325,172100,6200517350,21550,21550,21550,21550,0
+20250325,172000,6200517350,21550,21550,21550,21550,0
+20250325,171900,6200517350,21550,21550,21550,21550,0
+20250325,171800,6200517350,21550,21550,21550,21550,0
+20250325,171700,6200517350,21550,21550,21550,21550,0
+20250325,171600,6200517350,21550,21550,21550,21550,0
+20250325,171500,6200517350,21550,21550,21550,21550,0
+20250325,171400,6200517350,21550,21550,21550,21550,0
+20250325,171300,6200517350,21550,21550,21550,21550,0
+20250325,171200,6200517350,21550,21550,21550,21550,0
+20250325,171100,6200517350,21550,21550,21550,21550,0
+20250325,171000,6200517350,21550,21550,21550,21550,0
+20250325,170900,6200517350,21550,21550,21550,21550,0
+20250325,170800,6200517350,21550,21550,21550,21550,0
+20250325,170700,6200517350,21550,21550,21550,21550,0
+20250325,170600,6200517350,21550,21550,21550,21550,0
+20250325,170500,6200517350,21550,21550,21550,21550,0
+20250325,170400,6200517350,21550,21550,21550,21550,3736
+20250325,170300,6200517350,21550,21550,21550,21550,0
+20250325,170200,6200517350,21550,21550,21550,21550,0
+20250325,170100,6200517350,21550,21550,21550,21550,0
+20250325,170000,6200517350,21550,21550,21550,21550,0
+20250325,165900,6200517350,21550,21550,21550,21550,0
+20250325,165800,6200517350,21550,21550,21550,21550,0
+20250325,165700,6200517350,21550,21550,21550,21550,0
+20250325,165600,6200517350,21550,21550,21550,21550,0
+20250325,165500,6200517350,21550,21550,21550,21550,0
+20250325,165400,6200517350,21550,21550,21550,21550,0
+20250325,165300,6200517350,21550,21550,21550,21550,0
+20250325,165200,6200517350,21550,21550,21550,21550,0
+20250325,165100,6200517350,21550,21550,21550,21550,0
+20250325,165000,6200517350,21550,21550,21550,21550,0
+20250325,164900,6200517350,21550,21550,21550,21550,0
+20250325,164800,6200517350,21550,21550,21550,21550,0
+20250325,164700,6200517350,21550,21550,21550,21550,0
+20250325,164600,6200517350,21550,21550,21550,21550,0
+20250325,164500,6200517350,21550,21550,21550,21550,0
+20250325,164400,6200517350,21550,21550,21550,21550,0
+20250325,164300,6200517350,21550,21550,21550,21550,0
+20250325,164200,6200517350,21550,21550,21550,21550,0
+20250325,164100,6200517350,21550,21550,21550,21550,0
+20250325,164000,6200517350,21550,21550,21550,21550,0
+20250325,163900,6200517350,21550,21550,21550,21550,0
+20250325,163800,6200517350,21550,21550,21550,21550,0
+20250325,163700,6200517350,21550,21550,21550,21550,0
+20250325,163600,6200517350,21550,21550,21550,21550,0
+20250325,163500,6200517350,21550,21550,21550,21550,0
+20250325,163400,6200517350,21550,21550,21550,21550,3736
+20250325,163300,6200517350,21550,21550,21550,21550,0
+20250325,163200,6200517350,21550,21550,21550,21550,0
+20250325,163100,6200517350,21550,21550,21550,21550,0
+20250325,163000,6200517350,21550,21550,21550,21550,0
+20250325,162900,6200517350,21550,21550,21550,21550,0
+20250325,162800,6200517350,21550,21550,21550,21550,0
+20250325,162700,6200517350,21550,21550,21550,21550,0
+20250325,162600,6200517350,21550,21550,21550,21550,0
+20250325,162500,6200517350,21550,21550,21550,21550,0
+20250325,162400,6200517350,21550,21550,21550,21550,0
+20250325,162300,6200517350,21550,21550,21550,21550,0
+20250325,162200,6200517350,21550,21550,21550,21550,0
+20250325,162100,6200517350,21550,21550,21550,21550,0
+20250325,162000,6200517350,21550,21550,21550,21550,0
+20250325,161900,6200517350,21550,21550,21550,21550,0
+20250325,161800,6200517350,21550,21550,21550,21550,0
+20250325,161700,6200517350,21550,21550,21550,21550,0
+20250325,161600,6200517350,21550,21550,21550,21550,0
+20250325,161500,6200517350,21550,21550,21550,21550,0
+20250325,161400,6200517350,21550,21550,21550,21550,0
+20250325,161300,6200517350,21550,21550,21550,21550,0
+20250325,161200,6200517350,21550,21550,21550,21550,0
+20250325,161100,6200517350,21550,21550,21550,21550,0
+20250325,161000,6200517350,21550,21550,21550,21550,0
+20250325,160900,6200517350,21550,21550,21550,21550,0
+20250325,160800,6200517350,21550,21550,21550,21550,0
+20250325,160700,6200517350,21550,21550,21550,21550,0
+20250325,160600,6200517350,21550,21550,21550,21550,0
+20250325,160500,6200517350,21550,21550,21550,21550,0
+20250325,160400,6200517350,21550,21550,21550,21550,3736
+20250325,160300,6200517350,21550,21550,21550,21550,0
+20250325,160200,6200517350,21550,21550,21550,21550,0
+20250325,160100,6200517350,21550,21550,21550,21550,0
+20250325,160000,6200517350,21550,21550,21550,21550,0
+20250325,155900,6200517350,21550,21550,21550,21550,0
+20250325,155800,6200517350,21550,21550,21550,21550,0
+20250325,155700,6200517350,21550,21550,21550,21550,0
+20250325,155600,6200517350,21550,21550,21550,21550,0
+20250325,155500,6200517350,21550,21550,21550,21550,0
+20250325,155400,6200517350,21550,21550,21550,21550,0
+20250325,155300,6200517350,21550,21550,21550,21550,0
+20250325,155200,6200517350,21550,21550,21550,21550,0
+20250325,155100,6200517350,21550,21550,21550,21550,0
+20250325,155000,6200517350,21550,21550,21550,21550,0
+20250325,154900,6200517350,21550,21550,21550,21550,0
+20250325,154800,6200517350,21550,21550,21550,21550,0
+20250325,154700,6200517350,21550,21550,21550,21550,0
+20250325,154600,6200517350,21550,21550,21550,21550,0
+20250325,154500,6200517350,21550,21550,21550,21550,0
+20250325,154400,6200517350,21550,21550,21550,21550,0
+20250325,154300,6200517350,21550,21550,21550,21550,0
+20250325,154200,6200517350,21550,21550,21550,21550,0
+20250325,154100,6200517350,21550,21550,21550,21550,0
+20250325,154000,6200517350,21550,21550,21550,21550,0
+20250325,153900,6200517350,21550,21550,21550,21550,0
+20250325,153800,6200517350,21550,21550,21550,21550,0
+20250325,153700,6200517350,21550,21550,21550,21550,0
+20250325,153600,6200517350,21550,21550,21550,21550,0
+20250325,153500,6200517350,21550,21550,21550,21550,0
+20250325,153400,6200517350,21550,21550,21550,21550,3736
+20250325,153300,6200517350,21550,21550,21550,21550,0
+20250325,153200,6200517350,21550,21550,21550,21550,0
+20250325,153100,6200517350,21550,21550,21550,21550,0
+20250325,153000,6200517350,21550,21550,21550,21550,3736
+20250325,152900,6120006550,21500,21500,21500,21500,0
+20250325,152800,6120006550,21500,21500,21500,21500,0
+20250325,152700,6120006550,21500,21500,21500,21500,0
+20250325,152600,6120006550,21500,21500,21500,21500,0
+20250325,152500,6120006550,21500,21500,21500,21500,0
+20250325,152400,6120006550,21500,21500,21500,21500,0
+20250325,152300,6120006550,21500,21500,21500,21500,0
+20250325,152200,6120006550,21500,21500,21500,21500,0
+20250325,152100,6120006550,21500,21500,21500,21500,0
+20250325,152000,6120006550,21500,21500,21500,21500,0
+20250325,151900,6120006550,21500,21450,21550,21450,4269
+20250325,151800,6028379750,21500,21550,21550,21450,545
+20250325,151700,6016649800,21550,21550,21550,21450,263
+20250325,151600,6010995750,21550,21550,21550,21500,1232
+20250325,151500,5984504450,21500,21500,21550,21500,571
+20250325,151400,5972227750,21550,21550,21600,21500,630
+20250325,151300,5958652250,21500,21500,21550,21450,6522
+20250325,151200,5818371350,21500,21550,21550,21500,847
+20250325,151100,5800140600,21500,21500,21550,21500,148
+20250325,151000,5796954950,21500,21550,21550,21500,427
+20250325,150900,5787763800,21550,21550,21600,21550,881
+20250325,150800,5768777250,21550,21500,21550,21500,173
+20250325,150700,5765051350,21550,21550,21600,21550,938
+20250325,150600,5744834950,21550,21600,21600,21550,887
+20250325,150500,5725704550,21600,21600,21600,21600,19
+20250325,150400,5725294150,21600,21600,21600,21550,311
+20250325,150300,5718590500,21550,21600,21600,21550,234
+20250325,150200,5713543200,21600,21550,21600,21550,27
+20250325,150100,5712960850,21550,21550,21550,21550,80
+20250325,150000,5711236850,21600,21600,21600,21600,2
+20250325,145900,5711193650,21600,21600,21600,21600,11
+20250325,145800,5710956050,21550,21600,21600,21550,179
+20250325,145700,5707090450,21600,21600,21600,21600,1
+20250325,145600,5707068850,21600,21550,21600,21550,728
+20250325,145500,5691373150,21600,21550,21600,21550,30
+20250325,145400,5690726000,21550,21550,21550,21550,29
+20250325,145300,5690101050,21550,21550,21550,21550,11
+20250325,145200,5689864000,21600,21600,21600,21550,235
+20250325,145100,5684788250,21550,21550,21550,21550,18
+20250325,145000,5684400350,21550,21550,21550,21550,398
+20250325,144900,5675823450,21600,21600,21600,21550,96
+20250325,144800,5673751650,21600,21600,21600,21550,870
+20250325,144700,5655000850,21550,21550,21650,21550,408
+20250325,144600,5646208350,21600,21650,21650,21600,423
+20250325,144500,5637070550,21600,21550,21600,21550,156
+20250325,144400,5633702250,21550,21650,21650,21550,1214
+20250325,144300,5607479650,21600,21600,21650,21600,292
+20250325,144200,5601165675,21625,21600,21625,21600,255
+20250325,144100,5595657550,21625,21600,21625,21600,855
+20250325,144000,5577188400,21600,21650,21650,21600,261
+20250325,143900,5571546200,21650,21650,21650,21650,1282
+20250325,143800,5543790900,21650,21650,21650,21650,17
+20250325,143700,5543422850,21650,21700,21700,21650,44
+20250325,143600,5542470200,21700,21700,21700,21700,0
+20250325,143500,5542470200,21700,21700,21700,21700,218
+20250325,143400,5537739600,21700,21700,21700,21700,357
+20250325,143300,5529992700,21700,21600,21700,21600,975
+20250325,143200,5508842200,21600,21600,21600,21600,86
+20250325,143100,5506984600,21600,21650,21650,21600,200
+20250325,143000,5502659600,21650,21650,21650,21650,626
+20250325,142900,5489106700,21600,21650,21650,21600,64
+20250325,142800,5487721150,21650,21650,21650,21650,104
+20250325,142700,5485469550,21650,21600,21650,21600,148
+20250325,142600,5482267850,21600,21650,21700,21600,311
+20250325,142500,5475534850,21700,21750,21750,21650,826
+20250325,142400,5457620700,21700,21700,21750,21700,73
+20250325,142300,5456036350,21800,21550,21800,21550,2598
+20250325,142200,5399697150,21600,21550,21600,21500,616
+20250325,142100,5386407400,21500,21500,21600,21500,269
+20250325,142000,5380612350,21600,21550,21600,21450,320
+20250325,141900,5373720600,21600,21450,21600,21450,1174
+20250325,141800,5348386900,21450,21450,21450,21450,42
+20250325,141700,5347486000,21450,21450,21450,21400,552
+20250325,141600,5335646000,21450,21450,21450,21450,68
+20250325,141500,5334187400,21450,21450,21450,21450,96
+20250325,141400,5332128200,21550,21400,21550,21400,108
+20250325,141300,5329811650,21400,21500,21550,21250,9382
+20250325,141200,5129273800,21500,21500,21500,21500,937
+20250325,141100,5109128300,21500,21600,21600,21500,889
+20250325,141000,5089988900,21600,21500,21600,21500,22
+20250325,140900,5089515750,21500,21500,21600,21500,279
+20250325,140800,5083514450,21500,21600,21600,21500,101
+20250325,140700,5081342850,21500,21550,21600,21500,8626
+20250325,140600,4895798350,21550,21550,21600,21550,670
+20250325,140500,4881358850,21550,21600,21600,21550,515
+20250325,140400,4870238850,21600,21600,21600,21600,72
+20250325,140300,4868683650,21600,21550,21600,21550,587
+20250325,140200,4856004650,21575,21600,21600,21575,17
+20250325,140100,4855637500,21600,21550,21600,21550,202
+20250325,140000,4851284300,21550,21550,21550,21550,50
+20250325,135900,4850206800,21600,21600,21650,21550,613
+20250325,135800,4836964500,21600,21600,21650,21600,737
+20250325,135700,4821043450,21650,21600,21650,21600,383
+20250325,135600,4812767150,21600,21600,21650,21600,836
+20250325,135500,4794708000,21650,21600,21650,21550,975
+20250325,135400,4773645800,21650,21600,21650,21550,251
+20250325,135300,4768222350,21600,21500,21600,21500,727
+20250325,135200,4752520850,21500,21600,21600,21500,2435
+20250325,135100,4700039800,21600,21600,21600,21600,433
+20250325,135000,4690687000,21600,21600,21600,21600,203
+20250325,134900,4686302200,21600,21600,21650,21600,25
+20250325,134800,4685761050,21600,21550,21600,21550,902
+20250325,134700,4666285350,21550,21550,21550,21550,284
+20250325,134600,4660165150,21550,21550,21550,21550,509
+20250325,134500,4649196200,21550,21600,21600,21550,212
+20250325,134400,4644627500,21600,21600,21600,21550,1930
+20250325,134300,4602956100,21600,21600,21600,21550,293
+20250325,134200,4596627800,21550,21550,21600,21550,1226
+20250325,134100,4570192700,21550,21550,21550,21550,92
+20250325,134000,4568210100,21600,21500,21600,21500,406
+20250325,133900,4559467600,21500,21500,21500,21500,553
+20250325,133800,4547578100,21500,21600,21600,21500,590
+20250325,133700,4534860250,21550,21600,21600,21550,1961
+20250325,133600,4492585500,21550,21600,21600,21550,1341
+20250325,133500,4463671450,21600,21600,21600,21600,68
+20250325,133400,4462202650,21550,21550,21600,21550,142
+20250325,133300,4459142500,21600,21650,21650,21600,1802
+20250325,133200,4420202400,21700,21700,21700,21650,237
+20250325,133100,4415062000,21700,21700,21700,21650,106
+20250325,133000,4412764300,21700,21700,21700,21700,15
+20250325,132900,4412438800,21700,21700,21700,21700,5
+20250325,132800,4412330300,21650,21700,21700,21650,951
+20250325,132700,4391737100,21700,21650,21750,21600,456
+20250325,132600,4381843550,21600,21650,21700,21600,2697
+20250325,132500,4323518900,21650,21750,21750,21650,4887
+20250325,132400,4217471350,21750,21750,21800,21700,2343
+20250325,132300,4166510900,21750,21750,21775,21750,143
+20250325,132200,4163400525,21800,21800,21800,21750,483
+20250325,132100,4152871175,21800,21800,21800,21800,65
+20250325,132000,4151454175,21800,21850,21850,21800,4248
+20250325,131900,4058757625,21900,21900,21900,21900,2
+20250325,131800,4058713825,21900,21900,21900,21900,531
+20250325,131700,4047084925,21950,21950,21950,21950,0
+20250325,131600,4047084925,21950,21900,21950,21900,671
+20250325,131500,4032389925,21900,21900,21900,21900,363
+20250325,131400,4024440225,21900,21900,21900,21900,31
+20250325,131300,4023761325,21850,21900,21900,21850,171
+20250325,131200,4020018425,21900,21850,21900,21850,221
+20250325,131100,4015181075,21850,21900,21900,21850,158
+20250325,131000,4011725675,21900,21850,21900,21850,48
+20250325,130900,4010675325,21850,21850,21850,21850,77
+20250325,130800,4008992875,21850,21850,21850,21850,24
+20250325,130700,4008468475,21850,21850,21900,21850,28
+20250325,130600,4007856175,21850,21850,21850,21850,98
+20250325,130500,4005714875,21900,21900,21900,21900,11
+20250325,130400,4005473975,21900,21900,21900,21900,185
+20250325,130300,4001422475,21900,21900,21900,21900,0
+20250325,130200,4001422475,21900,21900,21900,21900,116
+20250325,130100,3998882075,21900,21850,21900,21850,69
+20250325,130000,3997372875,21850,21850,21850,21850,117
+20250325,125900,3994816425,21850,21900,21900,21850,1285
+20250325,125800,3966675925,21900,21900,21900,21900,52
+20250325,125700,3965537125,21900,21900,21900,21900,889
+20250325,125600,3946068025,21950,21950,21950,21950,8
+20250325,125500,3945892425,22000,22000,22000,22000,2
+20250325,125400,3945848425,21950,21900,21950,21900,657
+20250325,125300,3931433275,21950,21950,21950,21950,46
+20250325,125200,3930423575,21950,21950,21950,21950,1
+20250325,125100,3930401625,21950,21950,21950,21950,0
+20250325,125000,3930401625,21950,21950,21950,21950,60
+20250325,124900,3929084625,21950,21950,21950,21950,50
+20250325,124800,3927987125,21950,22000,22000,21950,127
+20250325,124700,3925197875,21950,21950,21950,21950,463
+20250325,124600,3915035025,22000,22000,22000,22000,36
+20250325,124500,3914243025,22000,21900,22000,21900,80
+20250325,124400,3912488525,21900,21900,21900,21900,10
+20250325,124300,3912269525,22000,21900,22000,21900,63
+20250325,124200,3910886725,22000,22000,22000,22000,0
+20250325,124100,3910886725,22000,21950,22000,21950,1536
+20250325,124000,3877169850,21950,21950,21950,21950,0
+20250325,123900,3877169850,21950,21900,21950,21900,302
+20250325,123800,3870554500,21850,21850,21850,21850,84
+20250325,123700,3868719100,21900,21900,21900,21900,541
+20250325,123600,3856871200,21900,21900,21900,21850,229
+20250325,123500,3851865500,21900,21850,21900,21850,12
+20250325,123400,3851603000,21900,21900,21900,21900,25
+20250325,123300,3851055500,21850,21900,21900,21850,604
+20250325,123200,3837828450,21950,21900,21950,21900,31
+20250325,123100,3837149350,21900,21950,21950,21900,129
+20250325,123000,3834322700,21900,21900,21900,21900,288
+20250325,122900,3828015500,21950,21950,21950,21950,21
+20250325,122800,3827554550,22000,22000,22000,22000,7
+20250325,122700,3827400550,21900,21900,21900,21900,35
+20250325,122600,3826634050,21900,21900,21900,21900,48
+20250325,122500,3825582850,21950,21950,21950,21950,134
+20250325,122400,3822641550,21950,22000,22000,21950,110
+20250325,122300,3820225500,22000,22000,22000,22000,5
+20250325,122200,3820115500,22000,22000,22000,22000,0
+20250325,122100,3820115500,22000,21950,22000,21950,33
+20250325,122000,3819390350,21950,21950,21950,21950,0
+20250325,121900,3819390350,21950,21950,21950,21950,17
+20250325,121800,3819017200,21950,21950,21950,21950,17
+20250325,121700,3818644050,21950,22000,22000,21950,205
+20250325,121600,3814144250,22000,21900,22000,21900,50
+20250325,121500,3813046050,21900,21900,21900,21900,111
+20250325,121400,3810615150,21900,21900,21900,21900,34
+20250325,121300,3809870550,21900,21900,21900,21900,0
+20250325,121200,3809870550,21900,21900,21900,21900,50
+20250325,121100,3808775550,22050,21900,22050,21850,2000
+20250325,121000,3764889750,21950,21900,21950,21900,1204
+20250325,120900,3738517150,21900,21900,21900,21900,159
+20250325,120800,3735035050,21900,21850,21900,21850,169
+20250325,120700,3731334850,21850,21850,21850,21850,144
+20250325,120600,3728188450,21850,21850,21850,21850,34
+20250325,120500,3727445550,21850,21850,21850,21850,27
+20250325,120400,3726855600,21850,21850,21850,21850,23
+20250325,120300,3726353050,21900,21900,21950,21900,164
+20250325,120200,3722761400,21900,21950,21950,21900,131
+20250325,120100,3719891000,21950,21900,21950,21850,529
+20250325,120000,3708308750,21900,21850,21900,21850,480
+20250325,115900,3697796800,21900,21900,21900,21850,102
+20250325,115800,3695563050,21900,21900,21900,21900,21
+20250325,115700,3695103150,21900,21900,21900,21900,31
+20250325,115600,3694424250,21900,21900,21900,21900,70
+20250325,115500,3692891250,21900,21900,21900,21900,10
+20250325,115400,3692672250,21900,21850,21900,21850,40
+20250325,115300,3691798200,21850,21850,21850,21850,41
+20250325,115200,3690902350,21850,21850,21850,21850,259
+20250325,115100,3685243200,21850,21850,21850,21850,117
+20250325,115000,3682686750,21950,21900,21950,21850,235
+20250325,114900,3677540900,21950,21900,21950,21900,312
+20250325,114800,3670705900,21900,21900,21900,21900,561
+20250325,114700,3658420000,21950,21950,21950,21950,31
+20250325,114600,3657739550,21900,21900,21900,21900,200
+20250325,114500,3653359550,21900,21900,21900,21900,25
+20250325,114400,3652812050,21950,21900,21950,21900,491
+20250325,114300,3642059050,21900,21900,21900,21900,32
+20250325,114200,3641358250,21900,21850,21900,21850,63
+20250325,114100,3639981200,21850,21900,21900,21850,1119
+20250325,114000,3615525700,21850,21900,21900,21850,191
+20250325,113900,3611343100,21850,21850,21850,21850,0
+20250325,113800,3611343100,21850,21850,21850,21850,371
+20250325,113700,3603236750,21850,21800,21850,21800,69
+20250325,113600,3601729950,21800,21800,21850,21800,52
+20250325,113500,3600594850,21800,21800,21800,21800,255
+20250325,113400,3595035850,21800,21800,21850,21800,88
+20250325,113300,3593115950,21800,21800,21850,21800,511
+20250325,113200,3581972200,21800,21850,21850,21800,456
+20250325,113100,3572010450,21900,21900,21900,21850,535
+20250325,113000,3560318500,21900,21850,21900,21850,92
+20250325,112900,3558306100,21850,21950,21950,21850,1427
+20250325,112800,3527052850,21950,22000,22000,21950,111
+20250325,112700,3524611400,22000,21900,22000,21900,44
+20250325,112600,3523647700,22000,21950,22000,21900,200
+20250325,112500,3519260150,22050,21950,22050,21950,19
+20250325,112400,3518843000,22050,22050,22050,22050,31
+20250325,112300,3518159450,22050,22000,22050,21900,5
+20250325,112200,3518049450,22000,21950,22100,21950,1504
+20250325,112100,3484960550,21900,21900,21900,21900,417
+20250325,112000,3475828250,21900,21900,21900,21900,31
+20250325,111900,3475149350,21850,21900,21900,21850,171
+20250325,111800,3471411250,21900,21900,21900,21900,35
+20250325,111700,3470644750,21900,21900,21900,21900,2
+20250325,111600,3470600950,21850,21850,21900,21850,59
+20250325,111500,3469310200,21850,21850,21850,21850,321
+20250325,111400,3462296350,21850,21850,21900,21850,50
+20250325,111300,3461202300,21850,21850,21850,21850,152
+20250325,111200,3457881100,21850,21850,21900,21850,7
+20250325,111100,3457728100,21850,21900,21900,21800,145
+20250325,111000,3454563850,21900,21850,21900,21800,563
+20250325,110900,3442263600,21900,21850,21900,21850,250
+20250325,110800,3436798150,21900,21900,21900,21900,303
+20250325,110700,3430162450,21900,21950,21950,21900,9
+20250325,110600,3429965050,21950,21950,21950,21950,752
+20250325,110500,3413458650,21950,22000,22100,21950,343
+20250325,110400,3405913400,22000,21925,22150,21925,1536
+20250325,110300,3372090300,21900,21900,21950,21900,204
+20250325,110200,3367622650,21900,21950,21950,21900,143
+20250325,110100,3364490650,21950,21900,21950,21900,125
+20250325,110000,3361747350,21900,21850,21950,21850,68
+20250325,105900,3360259000,21900,21800,21900,21800,145
+20250325,105800,3357089600,21850,21850,21950,21700,3182
+20250325,105700,3287774150,21950,21900,21950,21850,2146
+20250325,105600,3240818800,21900,22000,22000,21900,1425
+20250325,105500,3209542600,22000,21950,22000,21950,763
+20250325,105400,3192786550,21950,22000,22050,21950,3362
+20250325,105300,3118894650,22000,22050,22050,22000,353
+20250325,105200,3111114800,22050,22100,22100,22050,634
+20250325,105100,3097134900,22100,22150,22150,22100,1515
+20250325,105000,3063652150,22100,22150,22150,22100,735
+20250325,104900,3047399700,22150,22150,22200,22100,621
+20250325,104800,3033649850,22150,22100,22150,22100,932
+20250325,104700,3013051100,22100,22100,22100,22000,2429
+20250325,104600,2959532450,22100,22150,22150,22100,3069
+20250325,104500,2891698650,22150,22250,22300,22150,4860
+20250325,104400,2783820950,22300,22300,22300,22300,926
+20250325,104300,2763171150,22300,22300,22350,22300,1945
+20250325,104200,2719788250,22350,22300,22350,22250,1391
+20250325,104100,2688751700,22250,22200,22275,22200,508
+20250325,104000,2677451675,22200,22250,22250,22200,547
+20250325,103900,2665294725,22250,22300,22300,22250,1476
+20250325,103800,2632384925,22300,22400,22400,22200,4862
+20250325,103700,2524167625,22400,22350,22400,22300,1389
+20250325,103600,2493091375,22400,22450,22450,22300,3183
+20250325,103500,2422000200,22450,22300,22450,22250,1723
+20250325,103400,2383482500,22350,22300,22350,22300,2189
+20250325,103300,2334662600,22350,22350,22350,22350,133
+20250325,103200,2331690050,22350,22350,22350,22350,233
+20250325,103100,2326482500,22400,22400,22400,22300,91
+20250325,103000,2324450600,22400,22500,22500,22350,7307
+20250325,102900,2160742400,22500,22550,22550,22500,389
+20250325,102800,2151984900,22550,22450,22550,22450,1232
+20250325,102700,2124250800,22500,22500,22500,22450,622
+20250325,102600,2110260350,22500,22500,22500,22500,67
+20250325,102500,2108752850,22500,22500,22500,22450,73
+20250325,102400,2107112850,22500,22500,22500,22500,41
+20250325,102300,2106190350,22500,22500,22500,22500,31
+20250325,102200,2105492850,22500,22500,22500,22500,3
+20250325,102100,2105425350,22450,22450,22450,22425,3474
+20250325,102000,2027436550,22500,22450,22500,22450,157
+20250325,101900,2023905750,22450,22525,22550,22450,1362
+20250325,101800,1993269725,22500,22500,22525,22500,97
+20250325,101700,1991086450,22500,22500,22500,22500,121
+20250325,101600,1988363950,22550,22550,22550,22550,50
+20250325,101500,1987236450,22550,22600,22600,22550,454
+20250325,101400,1976996700,22600,22550,22600,22550,441
+20250325,101300,1967050600,22550,22550,22550,22550,136
+20250325,101200,1963983800,22500,22550,22550,22500,67
+20250325,101100,1962475700,22550,22500,22550,22500,523
+20250325,101000,1950707200,22500,22550,22550,22500,490
+20250325,100900,1939672500,22600,22600,22600,22600,8
+20250325,100800,1939491700,22600,22550,22600,22550,904
+20250325,100700,1919091450,22600,22600,22600,22600,635
+20250325,100600,1904740450,22600,22550,22600,22550,975
+20250325,100500,1882730450,22600,22700,22700,22600,614
+20250325,100400,1868822425,22700,22500,22750,22500,11527
+20250325,100300,1608029075,22450,22400,22450,22400,1560
+20250325,100200,1573040175,22400,22400,22400,22400,0
+20250325,100100,1573040175,22400,22350,22400,22350,532
+20250325,100000,1561149925,22350,22350,22350,22350,3
+20250325,095900,1561082875,22350,22350,22400,22350,493
+20250325,095800,1550064075,22350,22400,22400,22350,2672
+20250325,095700,1490263075,22400,22400,22400,22400,220
+20250325,095600,1485335075,22400,22450,22450,22400,29
+20250325,095500,1484684975,22450,22450,22450,22400,1395
+20250325,095400,1453433975,22450,22450,22450,22450,0
+20250325,095300,1453433975,22450,22450,22450,22450,1848
+20250325,095200,1411946375,22450,22450,22450,22450,500
+20250325,095100,1400721375,22450,22450,22450,22450,12
+20250325,095000,1400451975,22450,22500,22500,22400,29
+20250325,094900,1399800925,22400,22550,22550,22400,1834
+20250325,094800,1358673475,22500,22450,22500,22400,3043
+20250325,094700,1290236425,22450,22500,22500,22450,1790
+20250325,094600,1250025675,22500,22450,22500,22400,493
+20250325,094500,1238955725,22450,22450,22450,22400,1755
+20250325,094400,1199615325,22450,22500,22500,22400,1515
+20250325,094300,1165638075,22500,22400,22500,22400,1041
+20250325,094200,1142289875,22400,22400,22450,22400,1428
+20250325,094100,1110266975,22350,22350,22400,22300,4039
+20250325,094000,1019846625,22350,22300,22350,22250,2579
+20250325,093900,962325425,22300,22300,22300,22300,1
+20250325,093800,962303125,22300,22250,22300,22250,48
+20250325,093700,961233575,22250,22250,22250,22250,46
+20250325,093600,960210075,22250,22250,22300,22250,72
+20250325,093500,958607625,22250,22250,22250,22250,123
+20250325,093400,955870875,22250,22250,22250,22250,111
+20250325,093300,953401125,22300,22300,22300,22300,0
+20250325,093200,953401125,22300,22300,22300,22300,89
+20250325,093100,951416425,22300,22300,22300,22300,1077
+20250325,093000,927399325,22250,22250,22250,22250,649
+20250325,092900,912959075,22300,22300,22300,22300,27
+20250325,092800,912356975,22250,22300,22300,22250,498
+20250325,092700,901276125,22300,22350,22350,22300,278
+20250325,092600,895076475,22350,22350,22350,22350,298
+20250325,092500,888416175,22300,22250,22300,22250,304
+20250325,092400,881643825,22250,22250,22250,22250,333
+20250325,092300,874234575,22300,22300,22350,22250,1107
+20250325,092200,849567925,22300,22225,22350,22200,1219
+20250325,092100,822393700,22250,22200,22250,22150,329
+20250325,092000,815093150,22200,22150,22200,22150,75
+20250325,091900,813430350,22200,22150,22200,22150,185
+20250325,091800,809323700,22200,22200,22200,22200,1512
+20250325,091700,775757300,22250,22250,22250,22250,894
+20250325,091600,755865800,22300,22300,22350,22300,1420
+20250325,091500,724197100,22350,22400,22400,22350,1432
+20250325,091400,692180500,22400,22350,22400,22350,773
+20250325,091300,674886550,22350,22350,22350,22325,1896
+20250325,091200,632512450,22400,22350,22400,22350,656
+20250325,091100,617843050,22400,22400,22400,22400,1640
+20250325,091000,581107050,22400,22450,22500,22400,873
+20250325,090900,561538050,22450,22450,22500,22450,298
+20250325,090800,554845800,22400,22450,22500,22400,1292
+20250325,090700,525895900,22500,22450,22500,22400,561
+20250325,090600,513302150,22500,22450,22500,22400,630
+20250325,090500,499152150,22400,22500,22500,22400,3158
+20250325,090400,428334200,22450,22650,22650,22450,3366
+20250325,090300,352462750,22650,22650,22650,22550,4525
+20250325,090200,250128050,22650,22650,22750,22600,3160
+20250325,090100,178496050,22650,22350,22650,22350,6396
+20250325,090000,34542700,22300,22300,22300,22300,1549

094170/min/candle-20250326.csv

@@ -0,0 +1,667 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,200500,3071431325,22000,22000,22000,22000,1011
+20250326,200400,3071431325,22000,22000,22000,22000,0
+20250326,200300,3071431325,22000,22000,22000,22000,0
+20250326,200200,3071431325,22000,22000,22000,22000,0
+20250326,200100,3071431325,22000,22000,22000,22000,0
+20250326,200000,3071431325,22000,22000,22000,22000,0
+20250326,195900,3071431325,22000,22000,22000,22000,0
+20250326,195800,3071431325,22000,22000,22000,22000,0
+20250326,195700,3071431325,22000,22000,22000,22000,0
+20250326,195600,3071431325,22000,22000,22000,22000,0
+20250326,195500,3071431325,22000,22000,22000,22000,0
+20250326,195400,3071431325,22000,22000,22000,22000,0
+20250326,195300,3071431325,22000,22000,22000,22000,0
+20250326,195200,3071431325,22000,22000,22000,22000,0
+20250326,195100,3071431325,22000,22000,22000,22000,0
+20250326,195000,3071431325,22000,22000,22000,22000,0
+20250326,194900,3071431325,22000,22000,22000,22000,0
+20250326,194800,3071431325,22000,22000,22000,22000,0
+20250326,194700,3071431325,22000,22000,22000,22000,0
+20250326,194600,3071431325,22000,22000,22000,22000,0
+20250326,194500,3071431325,22000,22000,22000,22000,0
+20250326,194400,3071431325,22000,22000,22000,22000,0
+20250326,194300,3071431325,22000,22000,22000,22000,0
+20250326,194200,3071431325,22000,22000,22000,22000,0
+20250326,194100,3071431325,22000,22000,22000,22000,0
+20250326,194000,3071431325,22000,22000,22000,22000,0
+20250326,193900,3071431325,22000,22000,22000,22000,0
+20250326,193800,3071431325,22000,22000,22000,22000,0
+20250326,193700,3071431325,22000,22000,22000,22000,0
+20250326,193600,3071431325,22000,22000,22000,22000,0
+20250326,193500,3071431325,22000,22000,22000,22000,1011
+20250326,193400,3071431325,22000,22000,22000,22000,0
+20250326,193300,3071431325,22000,22000,22000,22000,0
+20250326,193200,3071431325,22000,22000,22000,22000,0
+20250326,193100,3071431325,22000,22000,22000,22000,0
+20250326,193000,3071431325,22000,22000,22000,22000,0
+20250326,192900,3071431325,22000,22000,22000,22000,0
+20250326,192800,3071431325,22000,22000,22000,22000,0
+20250326,192700,3071431325,22000,22000,22000,22000,0
+20250326,192600,3071431325,22000,22000,22000,22000,0
+20250326,192500,3071431325,22000,22000,22000,22000,0
+20250326,192400,3071431325,22000,22000,22000,22000,0
+20250326,192300,3071431325,22000,22000,22000,22000,0
+20250326,192200,3071431325,22000,22000,22000,22000,0
+20250326,192100,3071431325,22000,22000,22000,22000,0
+20250326,192000,3071431325,22000,22000,22000,22000,0
+20250326,191900,3071431325,22000,22000,22000,22000,0
+20250326,191800,3071431325,22000,22000,22000,22000,0
+20250326,191700,3071431325,22000,22000,22000,22000,0
+20250326,191600,3071431325,22000,22000,22000,22000,0
+20250326,191500,3071431325,22000,22000,22000,22000,0
+20250326,191400,3071431325,22000,22000,22000,22000,0
+20250326,191300,3071431325,22000,22000,22000,22000,0
+20250326,191200,3071431325,22000,22000,22000,22000,0
+20250326,191100,3071431325,22000,22000,22000,22000,0
+20250326,191000,3071431325,22000,22000,22000,22000,0
+20250326,190900,3071431325,22000,22000,22000,22000,0
+20250326,190800,3071431325,22000,22000,22000,22000,0
+20250326,190700,3071431325,22000,22000,22000,22000,0
+20250326,190600,3071431325,22000,22000,22000,22000,0
+20250326,190500,3071431325,22000,22000,22000,22000,1011
+20250326,190400,3071431325,22000,22000,22000,22000,0
+20250326,190300,3071431325,22000,22000,22000,22000,0
+20250326,190200,3071431325,22000,22000,22000,22000,0
+20250326,190100,3071431325,22000,22000,22000,22000,0
+20250326,190000,3071431325,22000,22000,22000,22000,0
+20250326,185900,3071431325,22000,22000,22000,22000,0
+20250326,185800,3071431325,22000,22000,22000,22000,0
+20250326,185700,3071431325,22000,22000,22000,22000,0
+20250326,185600,3071431325,22000,22000,22000,22000,0
+20250326,185500,3071431325,22000,22000,22000,22000,0
+20250326,185400,3071431325,22000,22000,22000,22000,0
+20250326,185300,3071431325,22000,22000,22000,22000,0
+20250326,185200,3071431325,22000,22000,22000,22000,0
+20250326,185100,3071431325,22000,22000,22000,22000,0
+20250326,185000,3071431325,22000,22000,22000,22000,0
+20250326,184900,3071431325,22000,22000,22000,22000,0
+20250326,184800,3071431325,22000,22000,22000,22000,0
+20250326,184700,3071431325,22000,22000,22000,22000,0
+20250326,184600,3071431325,22000,22000,22000,22000,0
+20250326,184500,3071431325,22000,22000,22000,22000,0
+20250326,184400,3071431325,22000,22000,22000,22000,0
+20250326,184300,3071431325,22000,22000,22000,22000,0
+20250326,184200,3071431325,22000,22000,22000,22000,0
+20250326,184100,3071431325,22000,22000,22000,22000,0
+20250326,184000,3071431325,22000,22000,22000,22000,0
+20250326,183900,3071431325,22000,22000,22000,22000,0
+20250326,183800,3071431325,22000,22000,22000,22000,0
+20250326,183700,3071431325,22000,22000,22000,22000,0
+20250326,183600,3071431325,22000,22000,22000,22000,0
+20250326,183500,3071431325,22000,22000,22000,22000,1011
+20250326,183400,3071431325,22000,22000,22000,22000,0
+20250326,183300,3071431325,22000,22000,22000,22000,0
+20250326,183200,3071431325,22000,22000,22000,22000,0
+20250326,183100,3071431325,22000,22000,22000,22000,0
+20250326,183000,3071431325,22000,22000,22000,22000,0
+20250326,182900,3071431325,22000,22000,22000,22000,0
+20250326,182800,3071431325,22000,22000,22000,22000,0
+20250326,182700,3071431325,22000,22000,22000,22000,0
+20250326,182600,3071431325,22000,22000,22000,22000,0
+20250326,182500,3071431325,22000,22000,22000,22000,0
+20250326,182400,3071431325,22000,22000,22000,22000,0
+20250326,182300,3071431325,22000,22000,22000,22000,0
+20250326,182200,3071431325,22000,22000,22000,22000,0
+20250326,182100,3071431325,22000,22000,22000,22000,0
+20250326,182000,3071431325,22000,22000,22000,22000,0
+20250326,181900,3071431325,22000,22000,22000,22000,0
+20250326,181800,3071431325,22000,22000,22000,22000,0
+20250326,181700,3071431325,22000,22000,22000,22000,0
+20250326,181600,3071431325,22000,22000,22000,22000,0
+20250326,181500,3071431325,22000,22000,22000,22000,0
+20250326,181400,3071431325,22000,22000,22000,22000,0
+20250326,181300,3071431325,22000,22000,22000,22000,0
+20250326,181200,3071431325,22000,22000,22000,22000,0
+20250326,181100,3071431325,22000,22000,22000,22000,0
+20250326,181000,3071431325,22000,22000,22000,22000,0
+20250326,180900,3071431325,22000,22000,22000,22000,0
+20250326,180800,3071431325,22000,22000,22000,22000,0
+20250326,180700,3071431325,22000,22000,22000,22000,0
+20250326,180600,3071431325,22000,22000,22000,22000,0
+20250326,180500,3071431325,22000,22000,22000,22000,1011
+20250326,180400,3071431325,22000,22000,22000,22000,0
+20250326,180300,3071431325,22000,22000,22000,22000,0
+20250326,180200,3071431325,22000,22000,22000,22000,0
+20250326,180100,3071431325,22000,22000,22000,22000,0
+20250326,180000,3071431325,22000,22000,22000,22000,0
+20250326,175900,3071431325,22000,22000,22000,22000,0
+20250326,175800,3071431325,22000,22000,22000,22000,0
+20250326,175700,3071431325,22000,22000,22000,22000,0
+20250326,175600,3071431325,22000,22000,22000,22000,0
+20250326,175500,3071431325,22000,22000,22000,22000,0
+20250326,175400,3071431325,22000,22000,22000,22000,0
+20250326,175300,3071431325,22000,22000,22000,22000,0
+20250326,175200,3071431325,22000,22000,22000,22000,0
+20250326,175100,3071431325,22000,22000,22000,22000,0
+20250326,175000,3071431325,22000,22000,22000,22000,0
+20250326,174900,3071431325,22000,22000,22000,22000,0
+20250326,174800,3071431325,22000,22000,22000,22000,0
+20250326,174700,3071431325,22000,22000,22000,22000,0
+20250326,174600,3071431325,22000,22000,22000,22000,0
+20250326,174500,3071431325,22000,22000,22000,22000,0
+20250326,174400,3071431325,22000,22000,22000,22000,0
+20250326,174300,3071431325,22000,22000,22000,22000,0
+20250326,174200,3071431325,22000,22000,22000,22000,0
+20250326,174100,3071431325,22000,22000,22000,22000,0
+20250326,174000,3071431325,22000,22000,22000,22000,0
+20250326,173900,3071431325,22000,22000,22000,22000,0
+20250326,173800,3071431325,22000,22000,22000,22000,0
+20250326,173700,3071431325,22000,22000,22000,22000,0
+20250326,173600,3071431325,22000,22000,22000,22000,0
+20250326,173500,3071431325,22000,22000,22000,22000,1011
+20250326,173400,3071431325,22000,22000,22000,22000,0
+20250326,173300,3071431325,22000,22000,22000,22000,0
+20250326,173200,3071431325,22000,22000,22000,22000,0
+20250326,173100,3071431325,22000,22000,22000,22000,0
+20250326,173000,3071431325,22000,22000,22000,22000,0
+20250326,172900,3071431325,22000,22000,22000,22000,0
+20250326,172800,3071431325,22000,22000,22000,22000,0
+20250326,172700,3071431325,22000,22000,22000,22000,0
+20250326,172600,3071431325,22000,22000,22000,22000,0
+20250326,172500,3071431325,22000,22000,22000,22000,0
+20250326,172400,3071431325,22000,22000,22000,22000,0
+20250326,172300,3071431325,22000,22000,22000,22000,0
+20250326,172200,3071431325,22000,22000,22000,22000,0
+20250326,172100,3071431325,22000,22000,22000,22000,0
+20250326,172000,3071431325,22000,22000,22000,22000,0
+20250326,171900,3071431325,22000,22000,22000,22000,0
+20250326,171800,3071431325,22000,22000,22000,22000,0
+20250326,171700,3071431325,22000,22000,22000,22000,0
+20250326,171600,3071431325,22000,22000,22000,22000,0
+20250326,171500,3071431325,22000,22000,22000,22000,0
+20250326,171400,3071431325,22000,22000,22000,22000,0
+20250326,171300,3071431325,22000,22000,22000,22000,0
+20250326,171200,3071431325,22000,22000,22000,22000,0
+20250326,171100,3071431325,22000,22000,22000,22000,0
+20250326,171000,3071431325,22000,22000,22000,22000,0
+20250326,170900,3071431325,22000,22000,22000,22000,0
+20250326,170800,3071431325,22000,22000,22000,22000,0
+20250326,170700,3071431325,22000,22000,22000,22000,0
+20250326,170600,3071431325,22000,22000,22000,22000,0
+20250326,170500,3071431325,22000,22000,22000,22000,1011
+20250326,170400,3071431325,22000,22000,22000,22000,0
+20250326,170300,3071431325,22000,22000,22000,22000,0
+20250326,170200,3071431325,22000,22000,22000,22000,0
+20250326,170100,3071431325,22000,22000,22000,22000,0
+20250326,170000,3071431325,22000,22000,22000,22000,0
+20250326,165900,3071431325,22000,22000,22000,22000,0
+20250326,165800,3071431325,22000,22000,22000,22000,0
+20250326,165700,3071431325,22000,22000,22000,22000,0
+20250326,165600,3071431325,22000,22000,22000,22000,0
+20250326,165500,3071431325,22000,22000,22000,22000,0
+20250326,165400,3071431325,22000,22000,22000,22000,0
+20250326,165300,3071431325,22000,22000,22000,22000,0
+20250326,165200,3071431325,22000,22000,22000,22000,0
+20250326,165100,3071431325,22000,22000,22000,22000,0
+20250326,165000,3071431325,22000,22000,22000,22000,0
+20250326,164900,3071431325,22000,22000,22000,22000,0
+20250326,164800,3071431325,22000,22000,22000,22000,0
+20250326,164700,3071431325,22000,22000,22000,22000,0
+20250326,164600,3071431325,22000,22000,22000,22000,0
+20250326,164500,3071431325,22000,22000,22000,22000,0
+20250326,164400,3071431325,22000,22000,22000,22000,0
+20250326,164300,3071431325,22000,22000,22000,22000,0
+20250326,164200,3071431325,22000,22000,22000,22000,0
+20250326,164100,3071431325,22000,22000,22000,22000,0
+20250326,164000,3071431325,22000,22000,22000,22000,0
+20250326,163900,3071431325,22000,22000,22000,22000,0
+20250326,163800,3071431325,22000,22000,22000,22000,0
+20250326,163700,3071431325,22000,22000,22000,22000,0
+20250326,163600,3071431325,22000,22000,22000,22000,0
+20250326,163500,3071431325,22000,22000,22000,22000,1011
+20250326,163400,3071431325,22000,22000,22000,22000,0
+20250326,163300,3071431325,22000,22000,22000,22000,0
+20250326,163200,3071431325,22000,22000,22000,22000,0
+20250326,163100,3071431325,22000,22000,22000,22000,0
+20250326,163000,3071431325,22000,22000,22000,22000,0
+20250326,162900,3071431325,22000,22000,22000,22000,0
+20250326,162800,3071431325,22000,22000,22000,22000,0
+20250326,162700,3071431325,22000,22000,22000,22000,0
+20250326,162600,3071431325,22000,22000,22000,22000,0
+20250326,162500,3071431325,22000,22000,22000,22000,0
+20250326,162400,3071431325,22000,22000,22000,22000,0
+20250326,162300,3071431325,22000,22000,22000,22000,0
+20250326,162200,3071431325,22000,22000,22000,22000,0
+20250326,162100,3071431325,22000,22000,22000,22000,0
+20250326,162000,3071431325,22000,22000,22000,22000,0
+20250326,161900,3071431325,22000,22000,22000,22000,0
+20250326,161800,3071431325,22000,22000,22000,22000,0
+20250326,161700,3071431325,22000,22000,22000,22000,0
+20250326,161600,3071431325,22000,22000,22000,22000,0
+20250326,161500,3071431325,22000,22000,22000,22000,0
+20250326,161400,3071431325,22000,22000,22000,22000,0
+20250326,161300,3071431325,22000,22000,22000,22000,0
+20250326,161200,3071431325,22000,22000,22000,22000,0
+20250326,161100,3071431325,22000,22000,22000,22000,0
+20250326,161000,3071431325,22000,22000,22000,22000,0
+20250326,160900,3071431325,22000,22000,22000,22000,0
+20250326,160800,3071431325,22000,22000,22000,22000,0
+20250326,160700,3071431325,22000,22000,22000,22000,0
+20250326,160600,3071431325,22000,22000,22000,22000,0
+20250326,160500,3071431325,22000,22000,22000,22000,1011
+20250326,160400,3071431325,22000,22000,22000,22000,0
+20250326,160300,3071431325,22000,22000,22000,22000,0
+20250326,160200,3071431325,22000,22000,22000,22000,0
+20250326,160100,3071431325,22000,22000,22000,22000,0
+20250326,160000,3071431325,22000,22000,22000,22000,0
+20250326,155900,3071431325,22000,22000,22000,22000,0
+20250326,155800,3071431325,22000,22000,22000,22000,0
+20250326,155700,3071431325,22000,22000,22000,22000,0
+20250326,155600,3071431325,22000,22000,22000,22000,0
+20250326,155500,3071431325,22000,22000,22000,22000,0
+20250326,155400,3071431325,22000,22000,22000,22000,0
+20250326,155300,3071431325,22000,22000,22000,22000,0
+20250326,155200,3071431325,22000,22000,22000,22000,0
+20250326,155100,3071431325,22000,22000,22000,22000,0
+20250326,155000,3071431325,22000,22000,22000,22000,0
+20250326,154900,3071431325,22000,22000,22000,22000,0
+20250326,154800,3071431325,22000,22000,22000,22000,0
+20250326,154700,3071431325,22000,22000,22000,22000,0
+20250326,154600,3071431325,22000,22000,22000,22000,0
+20250326,154500,3071431325,22000,22000,22000,22000,0
+20250326,154400,3071431325,22000,22000,22000,22000,0
+20250326,154300,3071431325,22000,22000,22000,22000,0
+20250326,154200,3071431325,22000,22000,22000,22000,0
+20250326,154100,3071431325,22000,22000,22000,22000,0
+20250326,154000,3071431325,22000,22000,22000,22000,0
+20250326,153900,3071431325,22000,22000,22000,22000,0
+20250326,153800,3071431325,22000,22000,22000,22000,0
+20250326,153700,3071431325,22000,22000,22000,22000,0
+20250326,153600,3071431325,22000,22000,22000,22000,0
+20250326,153500,3071431325,22000,22000,22000,22000,1011
+20250326,153400,3071431325,22000,22000,22000,22000,0
+20250326,153300,3071431325,22000,22000,22000,22000,0
+20250326,153200,3071431325,22000,22000,22000,22000,0
+20250326,153100,3071431325,22000,22000,22000,22000,0
+20250326,153000,3071431325,22000,22000,22000,22000,1011
+20250326,152900,3049189325,22050,22050,22050,22050,0
+20250326,152800,3049189325,22050,22050,22050,22050,0
+20250326,152700,3049189325,22050,22050,22050,22050,0
+20250326,152600,3049189325,22050,22050,22050,22050,0
+20250326,152500,3049189325,22050,22050,22050,22050,0
+20250326,152400,3049189325,22050,22050,22050,22050,0
+20250326,152300,3049189325,22050,22050,22050,22050,0
+20250326,152200,3049189325,22050,22050,22050,22050,0
+20250326,152100,3049189325,22050,22050,22050,22050,0
+20250326,152000,3049189325,22050,22050,22050,22050,0
+20250326,151900,3049189325,22050,21950,22050,21800,4983
+20250326,151800,2939606125,21950,21900,21950,21900,2189
+20250326,151700,2891657575,21900,21800,21900,21800,156
+20250326,151600,2888248375,21900,21775,21900,21700,4263
+20250326,151500,2795459225,21800,21800,21800,21800,1
+20250326,151400,2795437425,21750,21800,21800,21700,1460
+20250326,151300,2763698525,21800,21800,21850,21750,690
+20250326,151200,2748666725,21850,21850,21850,21850,0
+20250326,151100,2748666725,21850,21850,21850,21850,0
+20250326,151000,2748666725,21850,21750,21850,21750,79
+20250326,150900,2746944575,21800,21800,21800,21800,759
+20250326,150800,2730398375,21800,21800,21800,21800,259
+20250326,150700,2724752175,21800,21800,21800,21800,262
+20250326,150600,2719040575,21850,21750,21850,21750,2168
+20250326,150500,2671791075,21750,21750,21750,21750,349
+20250326,150400,2664200325,21750,21750,21750,21750,227
+20250326,150300,2659263075,21750,21750,21750,21750,100
+20250326,150200,2657088075,21750,21750,21800,21750,379
+20250326,150100,2648831825,21750,21750,21750,21750,159
+20250326,150000,2645373575,21800,21700,21800,21700,7
+20250326,145900,2645221575,21800,21750,21800,21750,219
+20250326,145800,2640448375,21750,21700,21750,21700,50
+20250326,145700,2639362875,21700,21750,21750,21700,1153
+20250326,145600,2614293175,21750,21750,21750,21750,1081
+20250326,145500,2590781425,21800,21750,21800,21750,1576
+20250326,145400,2556490425,21800,21800,21800,21800,30
+20250326,145300,2555836425,21800,21800,21800,21800,14
+20250326,145200,2555531225,21850,21850,21850,21850,0
+20250326,145100,2555531225,21850,21850,21850,21800,273
+20250326,145000,2549579725,21800,21800,21800,21800,24
+20250326,144900,2549056525,21800,21800,21800,21800,40
+20250326,144800,2548184525,21800,21800,21800,21800,290
+20250326,144700,2541862525,21800,21800,21800,21800,162
+20250326,144600,2538330925,21800,21800,21800,21800,21
+20250326,144500,2537873125,21800,21850,21850,21800,218
+20250326,144400,2533120475,21850,21800,21850,21800,443
+20250326,144300,2523459375,21800,21750,21800,21750,484
+20250326,144200,2512930375,21700,21700,21700,21700,35
+20250326,144100,2512170875,21750,21750,21750,21750,586
+20250326,144000,2499425375,21700,21700,21700,21700,20
+20250326,143900,2498991375,21700,21750,21750,21700,288
+20250326,143800,2492733725,21750,21700,21750,21700,22
+20250326,143700,2492256225,21700,21700,21700,21700,20
+20250326,143600,2491822225,21700,21750,21750,21700,454
+20250326,143500,2481952675,21750,21750,21750,21750,559
+20250326,143400,2469794425,21750,21750,21750,21750,20
+20250326,143300,2469359425,21750,21750,21750,21750,89
+20250326,143200,2467423675,21750,21750,21750,21750,82
+20250326,143100,2465640175,21750,21750,21750,21750,53
+20250326,143000,2464487425,21750,21750,21750,21750,630
+20250326,142900,2450784925,21750,21750,21750,21750,19
+20250326,142800,2450371675,21750,21750,21750,21750,250
+20250326,142700,2444934175,21750,21750,21750,21750,12
+20250326,142600,2444673175,21800,21800,21800,21800,0
+20250326,142500,2444673175,21800,21800,21800,21800,30
+20250326,142400,2444019175,21800,21750,21800,21750,139
+20250326,142300,2440989925,21750,21750,21750,21750,20
+20250326,142200,2440554925,21750,21750,21750,21750,0
+20250326,142100,2440554925,21750,21700,21750,21700,594
+20250326,142000,2427636425,21700,21700,21700,21700,47
+20250326,141900,2426616525,21750,21750,21750,21750,226
+20250326,141800,2421701025,21750,21750,21750,21750,40
+20250326,141700,2420831025,21750,21750,21750,21750,300
+20250326,141600,2414306025,21800,21800,21800,21800,527
+20250326,141500,2402817425,21800,21800,21800,21800,21
+20250326,141400,2402359625,21800,21800,21800,21800,63
+20250326,141300,2400986225,21850,21850,21850,21850,0
+20250326,141200,2400986225,21850,21850,21850,21850,189
+20250326,141100,2396856575,21900,21900,21900,21900,1
+20250326,141000,2396834675,21850,21800,21850,21800,370
+20250326,140900,2388751175,21800,21800,21800,21800,157
+20250326,140800,2385328575,21850,21800,21850,21800,171
+20250326,140700,2381600725,21800,21800,21800,21800,120
+20250326,140600,2378984725,21850,21850,21850,21850,2
+20250326,140500,2378941025,21800,21800,21800,21800,228
+20250326,140400,2373970625,21800,21800,21800,21800,21
+20250326,140300,2373512825,21800,21800,21800,21800,32
+20250326,140200,2372815225,21800,21800,21800,21800,346
+20250326,140100,2365272425,21825,21825,21825,21825,1
+20250326,140000,2365250600,21825,21850,21850,21825,3
+20250326,135900,2365185100,21850,21850,21850,21850,2
+20250326,135800,2365141400,21850,21850,21850,21850,0
+20250326,135700,2365141400,21850,21850,21850,21850,2
+20250326,135600,2365097700,21850,21850,21850,21850,240
+20250326,135500,2359853700,21850,21850,21850,21850,166
+20250326,135400,2356226600,21850,21850,21850,21850,68
+20250326,135300,2354740800,21900,21850,21900,21850,22
+20250326,135200,2354260000,21850,21850,21850,21850,119
+20250326,135100,2351659850,21850,21850,21850,21850,40
+20250326,135000,2350785850,21850,21850,21850,21850,1520
+20250326,134900,2317573850,21850,21850,21850,21850,19
+20250326,134800,2317158700,21850,21900,21900,21850,449
+20250326,134700,2307345550,21950,21950,21950,21950,0
+20250326,134600,2307345550,21950,21950,21950,21950,0
+20250326,134500,2307345550,21950,21950,21950,21950,0
+20250326,134400,2307345550,21950,21950,21950,21950,2
+20250326,134300,2307301650,21950,21950,21950,21950,140
+20250326,134200,2304228650,21950,21950,21950,21950,0
+20250326,134100,2304228650,21950,21950,21950,21950,0
+20250326,134000,2304228650,21950,21950,21950,21950,0
+20250326,133900,2304228650,21950,21950,21950,21950,3
+20250326,133800,2304162800,21950,21950,21950,21950,0
+20250326,133700,2304162800,21950,21950,21950,21950,23
+20250326,133600,2303657950,21950,21950,21950,21950,5
+20250326,133500,2303548200,21950,21950,21950,21950,0
+20250326,133400,2303548200,21950,21950,21950,21950,0
+20250326,133300,2303548200,21950,21850,21950,21850,51
+20250326,133200,2302433650,21850,21900,21900,21850,282
+20250326,133100,2296270850,21950,21950,22000,21950,83
+20250326,133000,2294448750,21950,21950,21950,21950,20
+20250326,132900,2294009750,21950,21950,21950,21950,475
+20250326,132800,2283583500,21950,21950,21950,21950,3
+20250326,132700,2283517650,21950,21900,21950,21900,177
+20250326,132600,2279639800,21900,21850,21900,21800,429
+20250326,132500,2270271500,21850,21850,21850,21850,40
+20250326,132400,2269397500,21850,21850,21850,21850,20
+20250326,132300,2268960500,21850,21850,21850,21850,39
+20250326,132200,2268108350,21850,21850,21850,21850,125
+20250326,132100,2265377100,21850,21850,21850,21850,65
+20250326,132000,2263956850,21850,21950,21950,21850,559
+20250326,131900,2251690800,21950,21850,21950,21850,133
+20250326,131800,2248783750,21850,21850,21850,21850,95
+20250326,131700,2246708000,21850,21850,21850,21850,370
+20250326,131600,2238623500,21850,21850,21850,21850,40
+20250326,131500,2237749500,21850,21850,21850,21850,20
+20250326,131400,2237312500,21850,21850,21850,21850,40
+20250326,131300,2236438500,21850,21850,21850,21850,53
+20250326,131200,2235280450,21850,21850,21850,21850,20
+20250326,131100,2234843450,21850,21850,21850,21850,40
+20250326,131000,2233969450,21850,21900,21900,21850,134
+20250326,130900,2231039500,21950,21900,21950,21900,41
+20250326,130800,2230141550,21900,21900,21900,21900,39
+20250326,130700,2229287450,21900,21900,21950,21900,51
+20250326,130600,2228170500,21900,21900,21900,21900,20
+20250326,130500,2227732500,21900,21900,21900,21900,51
+20250326,130400,2226615600,21950,21950,21950,21950,1219
+20250326,130300,2199858550,22000,21950,22000,21950,110
+20250326,130200,2197439050,22000,22000,22000,22000,0
+20250326,130100,2197439050,22000,22000,22000,22000,0
+20250326,130000,2197439050,22000,22000,22000,21975,65
+20250326,125900,2196010300,22000,22000,22000,21950,65
+20250326,125800,2194580350,22000,22000,22000,22000,0
+20250326,125700,2194580350,22000,22000,22000,22000,0
+20250326,125600,2194580350,22000,21950,22000,21950,21
+20250326,125500,2194119350,21950,22000,22000,21950,201
+20250326,125400,2189707150,21950,21950,21950,21950,20
+20250326,125300,2189268150,21950,21950,21950,21950,40
+20250326,125200,2188390150,21950,21950,21950,21950,160
+20250326,125100,2184878150,22000,22000,22000,22000,0
+20250326,125000,2184878150,22000,22000,22000,22000,6
+20250326,124900,2184746150,22000,22000,22000,22000,127
+20250326,124800,2181952150,22000,21950,22000,21950,100
+20250326,124700,2179754650,21950,22000,22000,21950,93
+20250326,124600,2177710150,22000,22000,22000,22000,0
+20250326,124500,2177710150,22000,22050,22050,22000,427
+20250326,124400,2168297350,22000,21850,22000,21850,1845
+20250326,124300,2127764750,21850,21850,21850,21850,20
+20250326,124200,2127327750,21850,21850,21850,21850,29
+20250326,124100,2126694100,21850,21900,21900,21850,163
+20250326,124000,2123129000,21900,21900,21900,21900,581
+20250326,123900,2110405100,21900,21900,21950,21900,361
+20250326,123800,2102481700,22000,22000,22000,22000,0
+20250326,123700,2102481700,22000,21800,22000,21800,3007
+20250326,123600,2036560900,21800,21800,21800,21800,0
+20250326,123500,2036560900,21800,21800,21800,21800,0
+20250326,123400,2036560900,21800,21800,21800,21800,2
+20250326,123300,2036517300,21800,21800,21800,21800,42
+20250326,123200,2035601700,21800,21750,21800,21750,41
+20250326,123100,2034709850,21750,21750,21750,21750,20
+20250326,123000,2034274850,21750,21750,21750,21750,147
+20250326,122900,2031077600,21750,21750,21750,21750,20
+20250326,122800,2030642600,21750,21750,21750,21750,139
+20250326,122700,2027619350,21750,21750,21750,21750,39
+20250326,122600,2026771100,21750,21750,21750,21750,30
+20250326,122500,2026118600,21750,21750,21750,21750,142
+20250326,122400,2023030100,21750,21750,21750,21750,120
+20250326,122300,2020420100,21750,21750,21750,21750,134
+20250326,122200,2017505600,21800,21800,21800,21800,0
+20250326,122100,2017505600,21800,21800,21800,21800,1
+20250326,122000,2017483800,21800,21800,21800,21800,133
+20250326,121900,2014584400,21850,21850,21850,21850,0
+20250326,121800,2014584400,21850,21850,21850,21850,0
+20250326,121700,2014584400,21850,21850,21850,21850,0
+20250326,121600,2014584400,21850,21850,21850,21850,19
+20250326,121500,2014169250,21800,21800,21800,21800,77
+20250326,121400,2012490650,21800,21800,21800,21800,147
+20250326,121300,2009286050,21800,21800,21800,21800,0
+20250326,121200,2009286050,21800,21750,21800,21750,70
+20250326,121100,2007761050,21750,21750,21750,21750,181
+20250326,121000,2003824300,21750,21750,21750,21750,123
+20250326,120900,2001149050,21800,21800,21800,21800,0
+20250326,120800,2001149050,21800,21800,21800,21800,100
+20250326,120700,1998969050,21800,21800,21800,21800,1
+20250326,120600,1998947250,21800,21800,21800,21800,69
+20250326,120500,1997443050,21800,21800,21800,21800,0
+20250326,120400,1997443050,21800,21800,21800,21800,263
+20250326,120300,1991709650,21850,21850,21850,21850,0
+20250326,120200,1991709650,21850,21850,21850,21850,0
+20250326,120100,1991709650,21850,21850,21850,21850,1
+20250326,120000,1991687800,21850,21850,21850,21700,122
+20250326,115900,1989040100,21700,21700,21700,21700,0
+20250326,115800,1989040100,21700,21750,21750,21700,3224
+20250326,115700,1919076300,21700,21700,21700,21700,40
+20250326,115600,1918208300,21700,21700,21700,21700,92
+20250326,115500,1916211900,21700,21700,21700,21700,126
+20250326,115400,1913477700,21750,21700,21750,21700,637
+20250326,115300,1899651350,21700,21750,21750,21700,151
+20250326,115200,1896367150,21750,21750,21750,21750,1041
+20250326,115100,1873725400,21750,21800,21800,21750,171
+20250326,115000,1869997650,21800,21800,21800,21800,523
+20250326,114900,1858596250,21850,21800,21850,21800,310
+20250326,114800,1851828250,21850,21850,21850,21850,60
+20250326,114700,1850517250,21850,21850,21850,21850,0
+20250326,114600,1850517250,21850,21800,21850,21800,50
+20250326,114500,1849427150,21800,21800,21800,21800,134
+20250326,114400,1846505950,21850,21850,21850,21850,150
+20250326,114300,1843228450,21850,21850,21850,21850,10
+20250326,114200,1843009950,21850,21850,21850,21800,99
+20250326,114100,1840851200,21800,21800,21800,21800,39
+20250326,114000,1840001000,21800,21800,21800,21800,70
+20250326,113900,1838475000,21800,21800,21800,21800,234
+20250326,113800,1833373800,21800,21800,21800,21800,20
+20250326,113700,1832937800,21800,21800,21800,21800,61
+20250326,113600,1831608000,21900,21800,21900,21800,42
+20250326,113500,1830688500,21900,21850,21900,21850,979
+20250326,113400,1809292350,21850,21850,21850,21850,40
+20250326,113300,1808418350,21850,21850,21850,21850,20
+20250326,113200,1807981350,21850,21850,21850,21850,159
+20250326,113100,1804507200,21850,21850,21850,21850,1
+20250326,113000,1804485350,21900,21900,21900,21900,0
+20250326,112900,1804485350,21900,21900,21900,21900,1
+20250326,112800,1804463450,21900,21900,21900,21900,6
+20250326,112700,1804332050,21900,21850,21900,21850,22
+20250326,112600,1803851250,21850,21850,21850,21850,20
+20250326,112500,1803414250,21850,21850,21850,21850,89
+20250326,112400,1801469600,21850,21850,21850,21850,93
+20250326,112300,1799437550,21850,21900,21900,21850,210
+20250326,112200,1794844550,21950,21850,21950,21850,22
+20250326,112100,1794363650,21850,21850,21850,21850,30
+20250326,112000,1793708150,21850,21850,21850,21850,112
+20250326,111900,1791260950,21850,21850,21850,21850,1220
+20250326,111800,1764603950,21850,21850,21850,21850,150
+20250326,111700,1761326450,21900,21900,21900,21900,0
+20250326,111600,1761326450,21900,21850,21900,21850,2815
+20250326,111500,1699811350,21850,21850,21850,21850,39
+20250326,111400,1698959200,21850,21850,21850,21850,181
+20250326,111300,1695004350,21900,21850,21900,21850,164
+20250326,111200,1691419700,21850,21850,21850,21850,48
+20250326,111100,1690370900,21900,21850,21900,21850,168
+20250326,111000,1686700050,21900,21850,21900,21850,315
+20250326,110900,1679808050,21850,21850,21850,21850,304
+20250326,110800,1673165650,21850,21850,21850,21850,303
+20250326,110700,1666545100,21900,21900,21900,21900,795
+20250326,110600,1649134600,21950,21950,21950,21950,5
+20250326,110500,1649024850,21950,21950,21950,21950,0
+20250326,110400,1649024850,21950,21950,21950,21950,4
+20250326,110300,1648937050,21950,21950,21950,21950,24
+20250326,110200,1648410250,21950,21950,21950,21950,1
+20250326,110100,1648388300,21950,21950,21950,21950,0
+20250326,110000,1648388300,21950,21950,21950,21950,1
+20250326,105900,1648366350,21950,21950,21950,21950,0
+20250326,105800,1648366350,21950,21950,21950,21950,127
+20250326,105700,1645578700,21950,21950,21950,21950,198
+20250326,105600,1641232600,22000,22000,22000,22000,50
+20250326,105500,1640132600,22000,21950,22000,21950,20
+20250326,105400,1639693550,21950,21950,21950,21950,40
+20250326,105300,1638815550,21950,22000,22000,21950,190
+20250326,105200,1634642400,21950,21950,21950,21950,157
+20250326,105100,1631196250,21950,21950,21950,21950,233
+20250326,105000,1626081900,22000,22000,22000,22000,0
+20250326,104900,1626081900,22000,22000,22000,22000,1
+20250326,104800,1626059900,22000,22000,22000,22000,20
+20250326,104700,1625619900,22000,22000,22000,22000,13
+20250326,104600,1625333900,22000,22000,22000,22000,0
+20250326,104500,1625333900,22000,22000,22000,22000,832
+20250326,104400,1607029900,22000,22050,22050,22000,108
+20250326,104300,1604653850,22050,22050,22050,22050,5
+20250326,104200,1604543600,22050,22050,22050,22050,4
+20250326,104100,1604455400,22050,21950,22050,21950,575
+20250326,104000,1591824000,22000,22000,22000,22000,560
+20250326,103900,1579504000,22000,22000,22000,22000,11
+20250326,103800,1579262000,22000,22000,22000,22000,33
+20250326,103700,1578536000,22000,22000,22000,22000,119
+20250326,103600,1575918000,22000,22000,22000,22000,1
+20250326,103500,1575896000,22000,22000,22000,22000,0
+20250326,103400,1575896000,22000,22000,22000,22000,20
+20250326,103300,1575456000,22000,22000,22000,22000,1
+20250326,103200,1575434000,22000,22000,22000,22000,9
+20250326,103100,1575236000,22000,22000,22000,22000,33
+20250326,103000,1574510000,22000,22050,22050,22000,579
+20250326,102900,1561766950,22050,22000,22050,22000,179
+20250326,102800,1557828900,22000,22050,22050,22000,22
+20250326,102700,1557344750,22050,22050,22050,22050,0
+20250326,102600,1557344750,22050,22050,22050,22000,8
+20250326,102500,1557168400,22050,22050,22050,22050,0
+20250326,102400,1557168400,22050,22050,22050,22050,50
+20250326,102300,1556065900,22050,22000,22050,22000,5
+20250326,102200,1555955700,22000,22050,22050,22000,1439
+20250326,102100,1524236050,22100,22100,22100,22100,111
+20250326,102000,1521782950,22100,22100,22100,22050,2187
+20250326,101900,1473474700,22150,22100,22150,22100,529
+20250326,101800,1461780500,22100,22050,22100,22050,3397
+20250326,101700,1386748700,22050,22000,22050,22000,617
+20250326,101600,1373159350,22050,22000,22050,22000,2663
+20250326,101500,1314566800,22000,21950,22000,21950,1347
+20250326,101400,1284996750,21950,21950,21950,21950,306
+20250326,101300,1278280050,21950,21950,21950,21950,0
+20250326,101200,1278280050,21950,21950,21950,21950,2
+20250326,101100,1278236150,21950,21950,21950,21950,202
+20250326,101000,1273802250,21950,21950,21950,21950,108
+20250326,100900,1271431650,21950,21950,21950,21900,136
+20250326,100800,1268452700,21950,21950,21950,21950,61
+20250326,100700,1267113750,21950,21950,21950,21950,663
+20250326,100600,1252560900,21950,21950,21950,21950,309
+20250326,100500,1245778350,21950,21950,21950,21950,113
+20250326,100400,1243298000,21900,21950,21950,21900,151
+20250326,100300,1239991050,21900,21900,21950,21900,2349
+20250326,100200,1188518900,21900,21900,21900,21900,10
+20250326,100100,1188299900,21900,21850,21900,21850,41
+20250326,100000,1187403000,21850,21850,21850,21850,50
+20250326,095900,1186310500,21850,21800,21900,21800,1212
+20250326,095800,1159867850,21750,21750,21750,21750,27
+20250326,095700,1159280600,21750,21700,21750,21700,73
+20250326,095600,1157692900,21750,21700,21750,21700,1468
+20250326,095500,1125832300,21750,21800,21800,21750,634
+20250326,095400,1112020400,21800,21750,21800,21750,839
+20250326,095300,1093772050,21800,21800,21800,21800,1864
+20250326,095200,1053136850,21800,21800,21850,21800,835
+20250326,095100,1034933750,21800,21850,21850,21800,31
+20250326,095000,1034256950,21850,21850,21850,21850,765
+20250326,094900,1017541700,21850,21850,21850,21850,15
+20250326,094800,1017213950,21900,21900,21900,21850,137
+20250326,094700,1014215200,21950,21950,21950,21950,21
+20250326,094600,1013754250,21950,21950,21950,21900,205
+20250326,094500,1009259500,21950,21900,21950,21900,1368
+20250326,094400,979299950,21900,21800,21900,21800,2118
+20250326,094300,933114950,21900,21900,21900,21900,7
+20250326,094200,932961650,21900,21900,21900,21900,400
+20250326,094100,924201650,21900,21900,21900,21850,4134
+20250326,094000,833726050,21900,21950,21950,21900,972
+20250326,093900,812394150,22000,22000,22050,22000,901
+20250326,093800,792571725,22000,21950,22000,21950,2722
+20250326,093700,732692725,22000,22000,22000,22000,309
+20250326,093600,725894725,21950,21950,21950,21950,0
+20250326,093500,725894725,21950,22000,22000,21950,818
+20250326,093400,707919625,22000,21950,22000,21950,586
+20250326,093300,695056325,21900,21850,21900,21850,338
+20250326,093200,687656025,21875,21850,21875,21850,24
+20250326,093100,687131525,21850,21850,21850,21850,652
+20250326,093000,672885325,21875,21900,21900,21875,76
+20250326,092900,671220950,21900,21900,21900,21900,888
+20250326,092800,651773750,21900,22000,22000,21900,1094
+20250326,092700,627722750,22000,22025,22025,22000,209
+20250326,092600,623124525,22000,22050,22100,22000,1668
+20250326,092500,586370825,22100,22000,22100,22000,1683
+20250326,092400,549254975,22000,21900,22050,21900,4766
+20250326,092300,444478300,21900,21950,21950,21900,316
+20250326,092200,437556900,21950,21925,21950,21925,32
+20250326,092100,436855225,21950,21900,21950,21900,198
+20250326,092000,432514850,21900,21900,21950,21850,2166
+20250326,091900,385061650,21900,21850,21900,21850,780
+20250326,091800,368017650,21850,21825,21850,21825,406
+20250326,091700,359147300,21825,21800,21825,21800,1442
+20250326,091600,327709200,21800,21700,21800,21700,344
+20250326,091500,320231350,21700,21650,21700,21650,1975
+20250326,091400,277467800,21650,21700,21700,21650,651
+20250326,091300,263370150,21700,21700,21700,21700,1
+20250326,091200,263348450,21700,21700,21700,21650,115
+20250326,091100,260855950,21700,21700,21700,21700,196
+20250326,091000,256602750,21750,21750,21750,21750,167
+20250326,090900,252970500,21750,21750,21800,21750,1015
+20250326,090800,230882100,21750,21750,21750,21750,192
+20250326,090700,226706100,21800,21650,21800,21650,2698
+20250326,090600,168126600,21650,21650,21650,21650,508
+20250326,090500,157128400,21650,21700,21700,21650,1556
+20250326,090400,123437450,21700,21700,21700,21650,1104
+20250326,090300,99526650,21700,21650,21700,21650,11
+20250326,090200,99288450,21650,21550,21650,21550,410
+20250326,090100,90414950,21550,21550,21550,21550,939
+20250326,090000,70179500,21550,21650,21650,21550,3250

094170/min/candle-20250327.csv

@@ -0,0 +1,666 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,200400,4690201125,21100,21100,21100,21100,4555
+20250327,200300,4690201125,21100,21100,21100,21100,0
+20250327,200200,4690201125,21100,21100,21100,21100,0
+20250327,200100,4690201125,21100,21100,21100,21100,0
+20250327,200000,4690201125,21100,21100,21100,21100,0
+20250327,195900,4690201125,21100,21100,21100,21100,0
+20250327,195800,4690201125,21100,21100,21100,21100,0
+20250327,195700,4690201125,21100,21100,21100,21100,0
+20250327,195600,4690201125,21100,21100,21100,21100,0
+20250327,195500,4690201125,21100,21100,21100,21100,0
+20250327,195400,4690201125,21100,21100,21100,21100,0
+20250327,195300,4690201125,21100,21100,21100,21100,0
+20250327,195200,4690201125,21100,21100,21100,21100,0
+20250327,195100,4690201125,21100,21100,21100,21100,0
+20250327,195000,4690201125,21100,21100,21100,21100,0
+20250327,194900,4690201125,21100,21100,21100,21100,0
+20250327,194800,4690201125,21100,21100,21100,21100,0
+20250327,194700,4690201125,21100,21100,21100,21100,0
+20250327,194600,4690201125,21100,21100,21100,21100,0
+20250327,194500,4690201125,21100,21100,21100,21100,0
+20250327,194400,4690201125,21100,21100,21100,21100,0
+20250327,194300,4690201125,21100,21100,21100,21100,0
+20250327,194200,4690201125,21100,21100,21100,21100,0
+20250327,194100,4690201125,21100,21100,21100,21100,0
+20250327,194000,4690201125,21100,21100,21100,21100,0
+20250327,193900,4690201125,21100,21100,21100,21100,0
+20250327,193800,4690201125,21100,21100,21100,21100,0
+20250327,193700,4690201125,21100,21100,21100,21100,0
+20250327,193600,4690201125,21100,21100,21100,21100,0
+20250327,193500,4690201125,21100,21100,21100,21100,0
+20250327,193400,4690201125,21100,21100,21100,21100,4555
+20250327,193300,4690201125,21100,21100,21100,21100,0
+20250327,193200,4690201125,21100,21100,21100,21100,0
+20250327,193100,4690201125,21100,21100,21100,21100,0
+20250327,193000,4690201125,21100,21100,21100,21100,0
+20250327,192900,4690201125,21100,21100,21100,21100,0
+20250327,192800,4690201125,21100,21100,21100,21100,0
+20250327,192700,4690201125,21100,21100,21100,21100,0
+20250327,192600,4690201125,21100,21100,21100,21100,0
+20250327,192500,4690201125,21100,21100,21100,21100,0
+20250327,192400,4690201125,21100,21100,21100,21100,0
+20250327,192300,4690201125,21100,21100,21100,21100,0
+20250327,192200,4690201125,21100,21100,21100,21100,0
+20250327,192100,4690201125,21100,21100,21100,21100,0
+20250327,192000,4690201125,21100,21100,21100,21100,0
+20250327,191900,4690201125,21100,21100,21100,21100,0
+20250327,191800,4690201125,21100,21100,21100,21100,0
+20250327,191700,4690201125,21100,21100,21100,21100,0
+20250327,191600,4690201125,21100,21100,21100,21100,0
+20250327,191500,4690201125,21100,21100,21100,21100,0
+20250327,191400,4690201125,21100,21100,21100,21100,0
+20250327,191300,4690201125,21100,21100,21100,21100,0
+20250327,191200,4690201125,21100,21100,21100,21100,0
+20250327,191100,4690201125,21100,21100,21100,21100,0
+20250327,191000,4690201125,21100,21100,21100,21100,0
+20250327,190900,4690201125,21100,21100,21100,21100,0
+20250327,190800,4690201125,21100,21100,21100,21100,0
+20250327,190700,4690201125,21100,21100,21100,21100,0
+20250327,190600,4690201125,21100,21100,21100,21100,0
+20250327,190500,4690201125,21100,21100,21100,21100,0
+20250327,190400,4690201125,21100,21100,21100,21100,4555
+20250327,190300,4690201125,21100,21100,21100,21100,0
+20250327,190200,4690201125,21100,21100,21100,21100,0
+20250327,190100,4690201125,21100,21100,21100,21100,0
+20250327,190000,4690201125,21100,21100,21100,21100,0
+20250327,185900,4690201125,21100,21100,21100,21100,0
+20250327,185800,4690201125,21100,21100,21100,21100,0
+20250327,185700,4690201125,21100,21100,21100,21100,0
+20250327,185600,4690201125,21100,21100,21100,21100,0
+20250327,185500,4690201125,21100,21100,21100,21100,0
+20250327,185400,4690201125,21100,21100,21100,21100,0
+20250327,185300,4690201125,21100,21100,21100,21100,0
+20250327,185200,4690201125,21100,21100,21100,21100,0
+20250327,185100,4690201125,21100,21100,21100,21100,0
+20250327,185000,4690201125,21100,21100,21100,21100,0
+20250327,184900,4690201125,21100,21100,21100,21100,0
+20250327,184800,4690201125,21100,21100,21100,21100,0
+20250327,184700,4690201125,21100,21100,21100,21100,0
+20250327,184600,4690201125,21100,21100,21100,21100,0
+20250327,184500,4690201125,21100,21100,21100,21100,0
+20250327,184400,4690201125,21100,21100,21100,21100,0
+20250327,184300,4690201125,21100,21100,21100,21100,0
+20250327,184200,4690201125,21100,21100,21100,21100,0
+20250327,184100,4690201125,21100,21100,21100,21100,0
+20250327,184000,4690201125,21100,21100,21100,21100,0
+20250327,183900,4690201125,21100,21100,21100,21100,0
+20250327,183800,4690201125,21100,21100,21100,21100,0
+20250327,183700,4690201125,21100,21100,21100,21100,0
+20250327,183600,4690201125,21100,21100,21100,21100,0
+20250327,183500,4690201125,21100,21100,21100,21100,0
+20250327,183400,4690201125,21100,21100,21100,21100,4555
+20250327,183300,4690201125,21100,21100,21100,21100,0
+20250327,183200,4690201125,21100,21100,21100,21100,0
+20250327,183100,4690201125,21100,21100,21100,21100,0
+20250327,183000,4690201125,21100,21100,21100,21100,0
+20250327,182900,4690201125,21100,21100,21100,21100,0
+20250327,182800,4690201125,21100,21100,21100,21100,0
+20250327,182700,4690201125,21100,21100,21100,21100,0
+20250327,182600,4690201125,21100,21100,21100,21100,0
+20250327,182500,4690201125,21100,21100,21100,21100,0
+20250327,182400,4690201125,21100,21100,21100,21100,0
+20250327,182300,4690201125,21100,21100,21100,21100,0
+20250327,182200,4690201125,21100,21100,21100,21100,0
+20250327,182100,4690201125,21100,21100,21100,21100,0
+20250327,182000,4690201125,21100,21100,21100,21100,0
+20250327,181900,4690201125,21100,21100,21100,21100,0
+20250327,181800,4690201125,21100,21100,21100,21100,0
+20250327,181700,4690201125,21100,21100,21100,21100,0
+20250327,181600,4690201125,21100,21100,21100,21100,0
+20250327,181500,4690201125,21100,21100,21100,21100,0
+20250327,181400,4690201125,21100,21100,21100,21100,0
+20250327,181300,4690201125,21100,21100,21100,21100,0
+20250327,181200,4690201125,21100,21100,21100,21100,0
+20250327,181100,4690201125,21100,21100,21100,21100,0
+20250327,181000,4690201125,21100,21100,21100,21100,0
+20250327,180900,4690201125,21100,21100,21100,21100,0
+20250327,180800,4690201125,21100,21100,21100,21100,0
+20250327,180700,4690201125,21100,21100,21100,21100,0
+20250327,180600,4690201125,21100,21100,21100,21100,0
+20250327,180500,4690201125,21100,21100,21100,21100,0
+20250327,180400,4690201125,21100,21100,21100,21100,4555
+20250327,180300,4690201125,21100,21100,21100,21100,0
+20250327,180200,4690201125,21100,21100,21100,21100,0
+20250327,180100,4690201125,21100,21100,21100,21100,0
+20250327,180000,4690201125,21100,21100,21100,21100,0
+20250327,175900,4690201125,21100,21100,21100,21100,0
+20250327,175800,4690201125,21100,21100,21100,21100,0
+20250327,175700,4690201125,21100,21100,21100,21100,0
+20250327,175600,4690201125,21100,21100,21100,21100,0
+20250327,175500,4690201125,21100,21100,21100,21100,0
+20250327,175400,4690201125,21100,21100,21100,21100,0
+20250327,175300,4690201125,21100,21100,21100,21100,0
+20250327,175200,4690201125,21100,21100,21100,21100,0
+20250327,175100,4690201125,21100,21100,21100,21100,0
+20250327,175000,4690201125,21100,21100,21100,21100,0
+20250327,174900,4690201125,21100,21100,21100,21100,0
+20250327,174800,4690201125,21100,21100,21100,21100,0
+20250327,174700,4690201125,21100,21100,21100,21100,0
+20250327,174600,4690201125,21100,21100,21100,21100,0
+20250327,174500,4690201125,21100,21100,21100,21100,0
+20250327,174400,4690201125,21100,21100,21100,21100,0
+20250327,174300,4690201125,21100,21100,21100,21100,0
+20250327,174200,4690201125,21100,21100,21100,21100,0
+20250327,174100,4690201125,21100,21100,21100,21100,0
+20250327,174000,4690201125,21100,21100,21100,21100,0
+20250327,173900,4690201125,21100,21100,21100,21100,0
+20250327,173800,4690201125,21100,21100,21100,21100,0
+20250327,173700,4690201125,21100,21100,21100,21100,0
+20250327,173600,4690201125,21100,21100,21100,21100,0
+20250327,173500,4690201125,21100,21100,21100,21100,0
+20250327,173400,4690201125,21100,21100,21100,21100,4555
+20250327,173300,4690201125,21100,21100,21100,21100,0
+20250327,173200,4690201125,21100,21100,21100,21100,0
+20250327,173100,4690201125,21100,21100,21100,21100,0
+20250327,173000,4690201125,21100,21100,21100,21100,0
+20250327,172900,4690201125,21100,21100,21100,21100,0
+20250327,172800,4690201125,21100,21100,21100,21100,0
+20250327,172700,4690201125,21100,21100,21100,21100,0
+20250327,172600,4690201125,21100,21100,21100,21100,0
+20250327,172500,4690201125,21100,21100,21100,21100,0
+20250327,172400,4690201125,21100,21100,21100,21100,0
+20250327,172300,4690201125,21100,21100,21100,21100,0
+20250327,172200,4690201125,21100,21100,21100,21100,0
+20250327,172100,4690201125,21100,21100,21100,21100,0
+20250327,172000,4690201125,21100,21100,21100,21100,0
+20250327,171900,4690201125,21100,21100,21100,21100,0
+20250327,171800,4690201125,21100,21100,21100,21100,0
+20250327,171700,4690201125,21100,21100,21100,21100,0
+20250327,171600,4690201125,21100,21100,21100,21100,0
+20250327,171500,4690201125,21100,21100,21100,21100,0
+20250327,171400,4690201125,21100,21100,21100,21100,0
+20250327,171300,4690201125,21100,21100,21100,21100,0
+20250327,171200,4690201125,21100,21100,21100,21100,0
+20250327,171100,4690201125,21100,21100,21100,21100,0
+20250327,171000,4690201125,21100,21100,21100,21100,0
+20250327,170900,4690201125,21100,21100,21100,21100,0
+20250327,170800,4690201125,21100,21100,21100,21100,0
+20250327,170700,4690201125,21100,21100,21100,21100,0
+20250327,170600,4690201125,21100,21100,21100,21100,0
+20250327,170500,4690201125,21100,21100,21100,21100,0
+20250327,170400,4690201125,21100,21100,21100,21100,4555
+20250327,170300,4690201125,21100,21100,21100,21100,0
+20250327,170200,4690201125,21100,21100,21100,21100,0
+20250327,170100,4690201125,21100,21100,21100,21100,0
+20250327,170000,4690201125,21100,21100,21100,21100,0
+20250327,165900,4690201125,21100,21100,21100,21100,0
+20250327,165800,4690201125,21100,21100,21100,21100,0
+20250327,165700,4690201125,21100,21100,21100,21100,0
+20250327,165600,4690201125,21100,21100,21100,21100,0
+20250327,165500,4690201125,21100,21100,21100,21100,0
+20250327,165400,4690201125,21100,21100,21100,21100,0
+20250327,165300,4690201125,21100,21100,21100,21100,0
+20250327,165200,4690201125,21100,21100,21100,21100,0
+20250327,165100,4690201125,21100,21100,21100,21100,0
+20250327,165000,4690201125,21100,21100,21100,21100,0
+20250327,164900,4690201125,21100,21100,21100,21100,0
+20250327,164800,4690201125,21100,21100,21100,21100,0
+20250327,164700,4690201125,21100,21100,21100,21100,0
+20250327,164600,4690201125,21100,21100,21100,21100,0
+20250327,164500,4690201125,21100,21100,21100,21100,0
+20250327,164400,4690201125,21100,21100,21100,21100,0
+20250327,164300,4690201125,21100,21100,21100,21100,0
+20250327,164200,4690201125,21100,21100,21100,21100,0
+20250327,164100,4690201125,21100,21100,21100,21100,0
+20250327,164000,4690201125,21100,21100,21100,21100,0
+20250327,163900,4690201125,21100,21100,21100,21100,0
+20250327,163800,4690201125,21100,21100,21100,21100,0
+20250327,163700,4690201125,21100,21100,21100,21100,0
+20250327,163600,4690201125,21100,21100,21100,21100,0
+20250327,163500,4690201125,21100,21100,21100,21100,0
+20250327,163400,4690201125,21100,21100,21100,21100,4555
+20250327,163300,4690201125,21100,21100,21100,21100,0
+20250327,163200,4690201125,21100,21100,21100,21100,0
+20250327,163100,4690201125,21100,21100,21100,21100,0
+20250327,163000,4690201125,21100,21100,21100,21100,0
+20250327,162900,4690201125,21100,21100,21100,21100,0
+20250327,162800,4690201125,21100,21100,21100,21100,0
+20250327,162700,4690201125,21100,21100,21100,21100,0
+20250327,162600,4690201125,21100,21100,21100,21100,0
+20250327,162500,4690201125,21100,21100,21100,21100,0
+20250327,162400,4690201125,21100,21100,21100,21100,0
+20250327,162300,4690201125,21100,21100,21100,21100,0
+20250327,162200,4690201125,21100,21100,21100,21100,0
+20250327,162100,4690201125,21100,21100,21100,21100,0
+20250327,162000,4690201125,21100,21100,21100,21100,0
+20250327,161900,4690201125,21100,21100,21100,21100,0
+20250327,161800,4690201125,21100,21100,21100,21100,0
+20250327,161700,4690201125,21100,21100,21100,21100,0
+20250327,161600,4690201125,21100,21100,21100,21100,0
+20250327,161500,4690201125,21100,21100,21100,21100,0
+20250327,161400,4690201125,21100,21100,21100,21100,0
+20250327,161300,4690201125,21100,21100,21100,21100,0
+20250327,161200,4690201125,21100,21100,21100,21100,0
+20250327,161100,4690201125,21100,21100,21100,21100,0
+20250327,161000,4690201125,21100,21100,21100,21100,0
+20250327,160900,4690201125,21100,21100,21100,21100,0
+20250327,160800,4690201125,21100,21100,21100,21100,0
+20250327,160700,4690201125,21100,21100,21100,21100,0
+20250327,160600,4690201125,21100,21100,21100,21100,0
+20250327,160500,4690201125,21100,21100,21100,21100,0
+20250327,160400,4690201125,21100,21100,21100,21100,4555
+20250327,160300,4690201125,21100,21100,21100,21100,0
+20250327,160200,4690201125,21100,21100,21100,21100,0
+20250327,160100,4690201125,21100,21100,21100,21100,0
+20250327,160000,4690201125,21100,21100,21100,21100,0
+20250327,155900,4690201125,21100,21100,21100,21100,0
+20250327,155800,4690201125,21100,21100,21100,21100,0
+20250327,155700,4690201125,21100,21100,21100,21100,0
+20250327,155600,4690201125,21100,21100,21100,21100,0
+20250327,155500,4690201125,21100,21100,21100,21100,0
+20250327,155400,4690201125,21100,21100,21100,21100,0
+20250327,155300,4690201125,21100,21100,21100,21100,0
+20250327,155200,4690201125,21100,21100,21100,21100,0
+20250327,155100,4690201125,21100,21100,21100,21100,0
+20250327,155000,4690201125,21100,21100,21100,21100,0
+20250327,154900,4690201125,21100,21100,21100,21100,0
+20250327,154800,4690201125,21100,21100,21100,21100,0
+20250327,154700,4690201125,21100,21100,21100,21100,0
+20250327,154600,4690201125,21100,21100,21100,21100,0
+20250327,154500,4690201125,21100,21100,21100,21100,0
+20250327,154400,4690201125,21100,21100,21100,21100,0
+20250327,154300,4690201125,21100,21100,21100,21100,0
+20250327,154200,4690201125,21100,21100,21100,21100,0
+20250327,154100,4690201125,21100,21100,21100,21100,0
+20250327,154000,4690201125,21100,21100,21100,21100,0
+20250327,153900,4690201125,21100,21100,21100,21100,0
+20250327,153800,4690201125,21100,21100,21100,21100,0
+20250327,153700,4690201125,21100,21100,21100,21100,0
+20250327,153600,4690201125,21100,21100,21100,21100,0
+20250327,153500,4690201125,21100,21100,21100,21100,0
+20250327,153400,4690201125,21100,21100,21100,21100,4555
+20250327,153300,4690201125,21100,21100,21100,21100,0
+20250327,153200,4690201125,21100,21100,21100,21100,0
+20250327,153100,4690201125,21100,21100,21100,21100,0
+20250327,153000,4690201125,21100,21100,21100,21100,4555
+20250327,152900,4594090625,21100,21100,21100,21100,0
+20250327,152800,4594090625,21100,21100,21100,21100,0
+20250327,152700,4594090625,21100,21100,21100,21100,0
+20250327,152600,4594090625,21100,21100,21100,21100,0
+20250327,152500,4594090625,21100,21100,21100,21100,0
+20250327,152400,4594090625,21100,21100,21100,21100,0
+20250327,152300,4594090625,21100,21100,21100,21100,0
+20250327,152200,4594090625,21100,21100,21100,21100,0
+20250327,152100,4594090625,21100,21100,21100,21100,0
+20250327,152000,4594090625,21100,21100,21100,21100,0
+20250327,151900,4594090625,21100,21050,21100,21050,301
+20250327,151800,4587746025,21100,21050,21100,21050,155
+20250327,151700,4584481525,21000,21000,21100,21000,1027
+20250327,151600,4562878525,21050,21100,21100,21050,693
+20250327,151500,4548286725,21050,21100,21100,21050,94
+20250327,151400,4546303725,21100,21100,21100,21100,104
+20250327,151300,4544109325,21050,21050,21050,21050,28
+20250327,151200,4543519925,21050,21050,21050,21050,130
+20250327,151100,4540783425,21050,21050,21050,21050,229
+20250327,151000,4535962975,21050,21050,21100,21050,792
+20250327,150900,4519286825,21100,21050,21100,21050,79
+20250327,150800,4517623325,21100,21100,21100,21050,198
+20250327,150700,4513450675,21100,21050,21100,21050,71
+20250327,150600,4511956025,21050,21100,21100,21050,293
+20250327,150500,4505783975,21100,21100,21100,21100,100
+20250327,150400,4503673975,21100,21100,21100,21100,179
+20250327,150300,4499897075,21100,21050,21100,21050,350
+20250327,150200,4492513575,21050,21050,21050,21050,103
+20250327,150100,4490345425,21050,21050,21050,21050,865
+20250327,150000,4472137175,21050,21050,21050,21050,1
+20250327,145900,4472116125,21050,21100,21100,20900,6451
+20250327,145800,4336799725,21050,21100,21100,21050,1003
+20250327,145700,4315686425,21100,21100,21100,21100,165
+20250327,145600,4312204925,21100,21100,21100,21100,0
+20250327,145500,4312204925,21100,21100,21100,21100,50
+20250327,145400,4311149925,21050,21050,21050,21050,250
+20250327,145300,4305887425,21050,21100,21100,21050,198
+20250327,145200,4301711125,21100,21100,21100,21100,0
+20250327,145100,4301711125,21100,21100,21100,21100,1360
+20250327,145000,4273015125,21100,21100,21100,21100,200
+20250327,144900,4268795125,21100,21150,21150,21100,79
+20250327,144800,4267124775,21150,21150,21150,21150,58
+20250327,144700,4265898075,21150,21150,21150,21150,57
+20250327,144600,4264692525,21100,21100,21100,21100,2
+20250327,144500,4264650325,21150,21150,21150,21100,11
+20250327,144400,4264417725,21200,21200,21200,21200,43
+20250327,144300,4263506125,21200,21150,21200,21150,254
+20250327,144200,4258133025,21150,21150,21150,21150,851
+20250327,144100,4240134375,21150,21150,21150,21150,0
+20250327,144000,4240134375,21150,21150,21150,21150,0
+20250327,143900,4240134375,21150,21100,21150,21100,52
+20250327,143800,4239037125,21150,21150,21150,21150,0
+20250327,143700,4239037125,21150,21100,21150,21100,271
+20250327,143600,4233318975,21150,21100,21150,21100,3
+20250327,143500,4233255575,21100,21100,21100,21100,0
+20250327,143400,4233255575,21100,21100,21100,21100,45
+20250327,143300,4232306075,21200,21200,21200,21200,1
+20250327,143200,4232284875,21150,21100,21150,21100,1412
+20250327,143100,4202428825,21150,21100,21150,21100,456
+20250327,143000,4192803525,21050,21100,21100,21050,141
+20250327,142900,4189833425,21050,21050,21050,21050,2
+20250327,142800,4189791325,21100,21050,21100,21050,1035
+20250327,142700,4167967075,21050,21050,21050,21050,1
+20250327,142600,4167946025,21050,21050,21050,21050,32
+20250327,142500,4167272425,21050,21050,21050,21050,710
+20250327,142400,4152326925,21050,21100,21100,21050,53
+20250327,142300,4151211175,21000,20950,21100,20950,22
+20250327,142200,4150749475,21000,21050,21050,21000,6317
+20250327,142100,4018031875,21100,21100,21100,21100,20
+20250327,142000,4017609875,21100,21100,21100,21100,0
+20250327,141900,4017609875,21100,21050,21100,21050,632
+20250327,141800,4004289775,21100,21100,21100,21100,2
+20250327,141700,4004247575,21100,21050,21100,21050,11
+20250327,141600,4004015975,21100,21100,21100,21100,135
+20250327,141500,4001167475,21100,21100,21100,21100,761
+20250327,141400,3985110375,21050,21100,21100,21050,50
+20250327,141300,3984057825,21050,21050,21050,21050,100
+20250327,141200,3981952825,21100,21100,21100,21100,0
+20250327,141100,3981952825,21100,21100,21100,21100,634
+20250327,141000,3968575425,21050,21050,21050,21000,1530
+20250327,140900,3936377425,21100,21100,21100,21100,785
+20250327,140800,3919813925,21150,21150,21150,21150,0
+20250327,140700,3919813925,21150,21150,21150,21100,1502
+20250327,140600,3888121625,21150,21150,21150,21150,202
+20250327,140500,3883849325,21150,21150,21150,21150,0
+20250327,140400,3883849325,21150,21200,21200,21150,587
+20250327,140300,3871431825,21200,21200,21200,21200,53
+20250327,140200,3870308225,21200,21150,21200,21150,60
+20250327,140100,3869036475,21200,21200,21200,21200,55
+20250327,140000,3867870475,21150,21150,21150,21150,2
+20250327,135900,3867828175,21200,21200,21200,21200,2
+20250327,135800,3867785775,21150,21150,21200,21150,26
+20250327,135700,3867235825,21200,21150,21200,21150,232
+20250327,135600,3862328825,21200,21150,21200,21150,305
+20250327,135500,3855878025,21150,21150,21150,21150,134
+20250327,135400,3853043925,21150,21150,21150,21150,84
+20250327,135300,3851267325,21150,21150,21150,21100,3
+20250327,135200,3851203925,21150,21150,21150,21150,4
+20250327,135100,3851119325,21150,21150,21150,21150,147
+20250327,135000,3848010275,21150,21150,21150,21150,111
+20250327,134900,3845662625,21150,21150,21150,21150,103
+20250327,134800,3843484175,21100,21150,21150,21100,133
+20250327,134700,3840673725,21150,21150,21150,21150,67
+20250327,134600,3839256675,21150,21100,21150,21100,6
+20250327,134500,3839130025,21100,21100,21100,21100,1
+20250327,134400,3839108925,21100,21100,21100,21100,252
+20250327,134300,3833791725,21150,21100,21150,21100,2
+20250327,134200,3833749475,21150,21150,21150,21150,1
+20250327,134100,3833728325,21150,21150,21150,21150,101
+20250327,134000,3831592175,21150,21150,21150,21150,100
+20250327,133900,3829477175,21200,21150,21200,21150,96
+20250327,133800,3827446725,21200,21200,21200,21200,10
+20250327,133700,3827234725,21250,21150,21250,21150,106
+20250327,133600,3824992725,21150,21200,21200,21150,1005
+20250327,133500,3803736725,21250,21250,21250,21250,1
+20250327,133400,3803715475,21200,21250,21250,21200,456
+20250327,133300,3794048175,21250,21250,21250,21250,99
+20250327,133200,3791944425,21250,21250,21250,21250,103
+20250327,133100,3789755675,21250,21250,21250,21250,0
+20250327,133000,3789755675,21250,21200,21250,21200,223
+20250327,132900,3785021850,21200,21200,21200,21200,0
+20250327,132800,3785021850,21200,21200,21200,21200,6
+20250327,132700,3784894650,21150,21150,21200,21150,6
+20250327,132600,3784767650,21200,21200,21200,21200,101
+20250327,132500,3782626450,21200,21200,21200,21200,114
+20250327,132400,3780209650,21200,21200,21200,21200,153
+20250327,132300,3776966050,21200,21150,21200,21150,4
+20250327,132200,3776881400,21200,21150,21200,21150,123
+20250327,132100,3774273850,21200,21200,21200,21200,3
+20250327,132000,3774210250,21200,21200,21200,21200,9
+20250327,131900,3774019450,21200,21150,21200,21150,2
+20250327,131800,3773977100,21200,21200,21200,21200,1
+20250327,131700,3773955900,21200,21200,21200,21150,188
+20250327,131600,3769971750,21200,21200,21200,21200,28
+20250327,131500,3769378150,21150,21150,21150,21150,0
+20250327,131400,3769378150,21150,21150,21150,21150,10
+20250327,131300,3769166650,21200,21200,21200,21200,178
+20250327,131200,3765393050,21200,21200,21200,21200,0
+20250327,131100,3765393050,21200,21200,21200,21200,169
+20250327,131000,3761810250,21200,21200,21200,21200,3
+20250327,130900,3761746650,21150,21150,21150,21150,100
+20250327,130800,3759631650,21150,21150,21150,21150,0
+20250327,130700,3759631650,21150,21150,21150,21150,248
+20250327,130600,3754386450,21100,21100,21100,21100,60
+20250327,130500,3753120450,21100,21100,21100,21100,50
+20250327,130400,3752065450,21100,21100,21100,21100,30
+20250327,130300,3751432450,21150,21150,21150,21150,1
+20250327,130200,3751411300,21200,21200,21200,21200,5
+20250327,130100,3751305300,21100,21100,21100,21100,0
+20250327,130000,3751305300,21100,21100,21100,21100,201
+20250327,125900,3747064200,21100,21100,21100,21100,0
+20250327,125800,3747064200,21100,21150,21150,21100,1500
+20250327,125700,3715364850,21150,21150,21150,21150,0
+20250327,125600,3715364850,21150,21150,21150,21150,95
+20250327,125500,3713355600,21150,21200,21200,21150,215
+20250327,125400,3708807600,21200,21200,21200,21200,3
+20250327,125300,3708744000,21150,21150,21150,21150,294
+20250327,125200,3702525900,21150,21150,21150,21150,209
+20250327,125100,3698105550,21150,21150,21150,21150,12
+20250327,125000,3697851750,21150,21150,21150,21150,151
+20250327,124900,3694658100,21100,21100,21100,21100,0
+20250327,124800,3694658100,21100,21100,21100,21100,802
+20250327,124700,3677735900,21050,21050,21050,21050,316
+20250327,124600,3671084100,21050,21050,21050,21050,201
+20250327,124500,3666853050,21050,21050,21050,21050,28
+20250327,124400,3666263650,21050,21050,21050,21050,16
+20250327,124300,3665926850,21050,21050,21050,21050,10
+20250327,124200,3665716350,21050,21050,21050,21050,30
+20250327,124100,3665084850,21050,21050,21050,21000,2101
+20250327,124000,3620887400,21050,21050,21050,21050,5
+20250327,123900,3620782150,21050,21050,21050,21050,10
+20250327,123800,3620571650,21050,21050,21050,21050,33
+20250327,123700,3619877000,21000,21000,21000,20950,1051
+20250327,123600,3597814650,21000,20950,21000,20950,35
+20250327,123500,3597081300,21000,21000,21000,21000,80
+20250327,123400,3595401300,21000,21100,21100,21000,11248
+20250327,123300,3359109450,21075,21075,21075,21075,101
+20250327,123200,3356980875,21050,21050,21050,21050,1
+20250327,123100,3356959825,21050,21050,21050,21050,0
+20250327,123000,3356959825,21050,21100,21100,21050,853
+20250327,122900,3339001675,21100,21050,21100,21050,47
+20250327,122800,3338010125,21050,21050,21050,21050,0
+20250327,122700,3338010125,21050,21050,21050,21050,93
+20250327,122600,3336052475,21100,21100,21100,21100,2198
+20250327,122500,3289674675,21100,21100,21100,21100,101
+20250327,122400,3287543575,21100,21150,21150,21100,1777
+20250327,122300,3250047875,21150,21150,21150,21150,39
+20250327,122200,3249223025,21150,21150,21150,21150,56
+20250327,122100,3248038625,21150,21150,21150,21100,107
+20250327,122000,3245775825,21150,21150,21150,21100,131
+20250327,121900,3243010025,21100,21150,21150,21100,217
+20250327,121800,3238430525,21150,21150,21150,21150,16
+20250327,121700,3238092125,21100,21150,21150,21100,55
+20250327,121600,3236928925,21150,21150,21150,21150,0
+20250327,121500,3236928925,21150,21150,21150,21150,69
+20250327,121400,3235469575,21150,21100,21150,21100,14
+20250327,121300,3235173625,21100,21100,21100,21100,660
+20250327,121200,3221247625,21100,21100,21100,21100,21
+20250327,121100,3220804525,21100,21100,21100,21100,80
+20250327,121000,3219116525,21050,21050,21100,21050,144
+20250327,120900,3216083925,21100,21100,21100,21100,25
+20250327,120800,3215556425,21100,21100,21100,21100,22
+20250327,120700,3215092225,21100,21100,21100,21100,37
+20250327,120600,3214311525,21100,21050,21100,21050,82
+20250327,120500,3212583825,21100,21100,21100,21100,46
+20250327,120400,3211613225,21100,21100,21100,21100,15
+20250327,120300,3211296725,21100,21050,21100,21050,48
+20250327,120200,3210285925,21100,21100,21100,21100,68
+20250327,120100,3208851125,21150,21150,21150,21150,2
+20250327,120000,3208808825,21150,21150,21150,21150,80
+20250327,115900,3207116825,21100,21150,21150,21100,4730
+20250327,115800,3107298225,21150,21150,21200,21100,419
+20250327,115700,3098420625,21150,21150,21150,21150,8
+20250327,115600,3098251425,21150,21150,21150,21100,94
+20250327,115500,3096267325,21150,21150,21150,21150,7
+20250327,115400,3096119275,21150,21150,21150,21150,42
+20250327,115300,3095230975,21150,21150,21150,21150,47
+20250327,115200,3094236925,21150,21150,21150,21150,90
+20250327,115100,3092333425,21150,21150,21150,21150,42
+20250327,115000,3091445125,21150,21200,21200,21150,150
+20250327,114900,3088272575,21200,21150,21200,21150,100
+20250327,114800,3086157525,21150,21150,21150,21150,49
+20250327,114700,3085121175,21150,21150,21150,21150,114
+20250327,114600,3082710075,21150,21150,21150,21150,8
+20250327,114500,3082540875,21150,21150,21150,21150,279
+20250327,114400,3076640025,21150,21150,21150,21150,307
+20250327,114300,3070146975,21150,21100,21150,21100,1221
+20250327,114200,3044376375,21100,21050,21100,21050,417
+20250327,114100,3035598475,21000,21000,21000,21000,51
+20250327,114000,3034527475,21000,21000,21000,21000,30
+20250327,113900,3033897475,21000,21000,21000,21000,149
+20250327,113800,3030768475,21000,21000,21000,21000,212
+20250327,113700,3026316475,21050,21050,21050,21000,24
+20250327,113600,3025811525,21050,21050,21050,21050,101
+20250327,113500,3023685475,20950,21000,21050,20950,1414
+20250327,113400,2993981425,21000,21000,21000,21000,15
+20250327,113300,2993666425,20950,20950,20950,20900,1311
+20250327,113200,2966250975,20950,20950,20950,20950,285
+20250327,113100,2960280225,20950,20950,21000,20950,843
+20250327,113000,2942618875,21000,21000,21000,21000,164
+20250327,112900,2939174875,20950,21000,21000,20950,586
+20250327,112800,2926886375,21000,21050,21050,21000,1498
+20250327,112700,2895426775,21050,21050,21050,21000,1233
+20250327,112600,2869473175,21000,21000,21050,20900,3314
+20250327,112500,2799989025,21000,21000,21000,20950,780
+20250327,112400,2783616075,21000,21000,21000,20950,2809
+20250327,112300,2724633525,21000,20850,21000,20850,3496
+20250327,112200,2651497925,20850,20900,20900,20850,1382
+20250327,112100,2622671375,20850,21000,21000,20850,2885
+20250327,112000,2562427475,21000,21000,21200,20900,12589
+20250327,111900,2298025175,21000,21050,21100,21000,2726
+20250327,111800,2240710725,21050,21050,21100,21000,10074
+20250327,111700,2028649875,21050,21250,21250,21050,11159
+20250327,111600,1792800075,21250,21300,21300,21250,1013
+20250327,111500,1771262375,21300,21300,21300,21300,580
+20250327,111400,1758908375,21300,21300,21300,21300,100
+20250327,111300,1756778375,21300,21300,21350,21250,2753
+20250327,111200,1698153375,21300,21400,21400,21300,3720
+20250327,111100,1618782125,21400,21400,21400,21400,6
+20250327,111000,1618653725,21400,21400,21400,21400,166
+20250327,110900,1615101325,21400,21400,21400,21400,102
+20250327,110800,1612918525,21400,21400,21400,21400,16
+20250327,110700,1612576125,21400,21400,21400,21400,0
+20250327,110600,1612576125,21400,21350,21400,21350,454
+20250327,110500,1602878125,21400,21400,21450,21400,859
+20250327,110400,1584495425,21400,21350,21400,21350,252
+20250327,110300,1579114225,21350,21350,21400,21350,3451
+20250327,110200,1505435275,21400,21400,21400,21350,66
+20250327,110100,1504025375,21400,21350,21400,21350,31
+20250327,110000,1503363025,21400,21350,21400,21350,52
+20250327,105900,1502252725,21400,21350,21400,21350,846
+20250327,105800,1484180625,21400,21350,21400,21350,66
+20250327,105700,1482770725,21400,21400,21400,21400,17
+20250327,105600,1482406925,21350,21350,21400,21350,66
+20250327,105500,1480997525,21400,21400,21400,21400,1625
+20250327,105400,1446222525,21400,21350,21400,21350,525
+20250327,105300,1434996875,21400,21400,21400,21400,370
+20250327,105200,1427078875,21400,21400,21400,21400,64
+20250327,105100,1425709275,21400,21375,21400,21375,237
+20250327,105000,1420637850,21350,21350,21350,21350,2
+20250327,104900,1420595150,21350,21400,21400,21350,1486
+20250327,104800,1388820050,21400,21450,21450,21400,359
+20250327,104700,1381134100,21450,21450,21450,21450,0
+20250327,104600,1381134100,21450,21450,21450,21450,2088
+20250327,104500,1336346500,21450,21500,21500,21450,186
+20250327,104400,1332355000,21500,21450,21500,21450,14
+20250327,104300,1332054100,21500,21500,21500,21450,319
+20250327,104200,1325207850,21500,21450,21500,21450,594
+20250327,104100,1312462200,21450,21450,21450,21400,164
+20250327,104000,1308950650,21450,21450,21450,21450,178
+20250327,103900,1305132550,21450,21450,21450,21450,565
+20250327,103800,1293013300,21500,21500,21500,21500,2
+20250327,103700,1292970300,21450,21450,21500,21450,1068
+20250327,103600,1270061650,21500,21500,21550,21450,2650
+20250327,103500,1213155650,21550,21500,21550,21500,360
+20250327,103400,1205413650,21500,21525,21550,21500,1116
+20250327,103300,1181416925,21525,21525,21525,21525,35
+20250327,103200,1180663550,21550,21525,21550,21525,30
+20250327,103100,1180017075,21550,21550,21550,21550,23
+20250327,103000,1179521425,21550,21500,21550,21500,2
+20250327,102900,1179478375,21550,21550,21550,21550,0
+20250327,102800,1179478375,21550,21550,21600,21500,1223
+20250327,102700,1153155775,21550,21550,21550,21550,10
+20250327,102600,1152940275,21550,21550,21550,21550,1
+20250327,102500,1152918725,21550,21550,21550,21550,0
+20250327,102400,1152918725,21550,21550,21550,21450,121
+20250327,102300,1150314675,21450,21550,21550,21450,441
+20250327,102200,1140831225,21550,21500,21550,21500,6
+20250327,102100,1140702175,21500,21500,21500,21500,100
+20250327,102000,1138552175,21500,21550,21550,21500,158
+20250327,101900,1135152875,21550,21550,21550,21550,0
+20250327,101800,1135152875,21550,21600,21600,21550,101
+20250327,101700,1132976275,21550,21550,21550,21550,74
+20250327,101600,1131381575,21550,21550,21550,21550,30
+20250327,101500,1130735075,21550,21550,21600,21500,5266
+20250327,101400,1017461675,21550,21550,21550,21550,5
+20250327,101300,1017353925,21600,21600,21600,21600,200
+20250327,101200,1013033925,21600,21600,21600,21600,768
+20250327,101100,996445125,21450,21500,21600,21450,1058
+20250327,101000,973701775,21600,21550,21600,21500,366
+20250327,100900,965811375,21550,21550,21550,21550,210
+20250327,100800,961285875,21575,21550,21575,21550,11
+20250327,100700,961048775,21500,21500,21500,21500,1
+20250327,100600,961027275,21600,21600,21650,21500,5494
+20250327,100500,842703525,21600,21600,21600,21600,100
+20250327,100400,840543525,21700,21700,21700,21700,10
+20250327,100300,840326525,21700,21650,21700,21650,1106
+20250327,100200,816378475,21650,21550,21650,21550,484
+20250327,100100,805928225,21550,21600,21600,21550,502
+20250327,100000,795085075,21600,21650,21650,21600,18
+20250327,095900,794696225,21600,21600,21650,21600,1020
+20250327,095800,772661775,21600,21600,21600,21600,18
+20250327,095700,772272975,21550,21600,21600,21550,104
+20250327,095600,770030875,21600,21550,21600,21550,1103
+20250327,095500,746256575,21550,21550,21550,21550,4
+20250327,095400,746170375,21600,21600,21600,21600,5
+20250327,095300,746062375,21550,21600,21600,21550,1387
+20250327,095200,716103225,21700,21650,21700,21600,869
+20250327,095100,697285925,21700,21700,21700,21700,101
+20250327,095000,695094225,21750,21700,21750,21650,1347
+20250327,094900,665857075,21750,21750,21750,21750,21
+20250327,094800,665400325,21750,21750,21750,21750,209
+20250327,094700,660854575,21800,21800,21800,21800,32
+20250327,094600,660156975,21800,21750,21800,21750,732
+20250327,094500,644233875,21800,21700,21800,21650,4263
+20250327,094400,551724375,21700,21700,21700,21700,55
+20250327,094300,550530875,21700,21650,21700,21650,61
+20250327,094200,549207225,21700,21700,21700,21700,2
+20250327,094100,549163825,21700,21700,21700,21650,152
+20250327,094000,545868425,21650,21650,21650,21650,0
+20250327,093900,545868425,21650,21700,21700,21625,568
+20250327,093800,533550525,21750,21700,21750,21700,327
+20250327,093700,526454575,21750,21750,21750,21750,11
+20250327,093600,526215325,21700,21700,21750,21700,478
+20250327,093500,515841325,21700,21625,21700,21625,1122
+20250327,093400,491548325,21625,21625,21625,21625,92
+20250327,093300,489558825,21625,21650,21650,21625,66
+20250327,093200,488130300,21600,21600,21600,21600,0
+20250327,093100,488130300,21600,21600,21600,21600,165
+20250327,093000,484566300,21600,21600,21600,21450,1588
+20250327,092900,450470650,21500,21550,21550,21500,563
+20250327,092800,438366100,21550,21550,21600,21500,3005
+20250327,092700,373693050,21600,21600,21600,21600,296
+20250327,092600,367299450,21600,21600,21600,21600,200
+20250327,092500,362979450,21600,21650,21650,21600,318
+20250327,092400,356107650,21600,21650,21700,21600,1252
+20250327,092300,329054800,21650,21650,21700,21650,512
+20250327,092200,317969950,21650,21650,21650,21600,602
+20250327,092100,304936700,21700,21700,21700,21700,320
+20250327,092000,297992700,21800,21800,21800,21800,0
+20250327,091900,297992700,21800,21700,21800,21700,473
+20250327,091800,287719300,21700,21750,21750,21700,234
+20250327,091700,282629850,21800,21750,21800,21750,210
+20250327,091600,278061850,21750,21750,21750,21700,285
+20250327,091500,271874050,21750,21750,21800,21700,37
+20250327,091400,271070050,21700,21650,21700,21600,837
+20250327,091300,252919500,21650,21650,21650,21550,2217
+20250327,091200,204969900,21700,21700,21750,21650,190
+20250327,091100,200847400,21700,21750,21750,21700,905
+20250327,091000,181195500,21750,21700,21750,21650,1133
+20250327,090900,156598750,21700,21700,21700,21650,425
+20250327,090800,147380000,21650,21700,21700,21650,164
+20250327,090700,143828750,21700,21650,21750,21650,505
+20250327,090600,132883650,21650,21650,21650,21650,400
+20250327,090500,124223650,21650,21700,21750,21650,964
+20250327,090400,103304850,21750,21800,21850,21750,1262
+20250327,090300,75809950,21850,21850,21850,21750,1082
+20250327,090200,52256150,21750,21800,21800,21700,661
+20250327,090100,37880950,21950,21800,21950,21800,783
+20250327,090000,20776600,21950,21800,21950,21800,951

094170/min/candle-20250328.csv

@@ -0,0 +1,667 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,200500,3134261075,21000,21000,21000,21000,3131
+20250328,200400,3134261075,21000,21000,21000,21000,0
+20250328,200300,3134261075,21000,21000,21000,21000,0
+20250328,200200,3134261075,21000,21000,21000,21000,0
+20250328,200100,3134261075,21000,21000,21000,21000,0
+20250328,200000,3134261075,21000,21000,21000,21000,0
+20250328,195900,3134261075,21000,21000,21000,21000,0
+20250328,195800,3134261075,21000,21000,21000,21000,0
+20250328,195700,3134261075,21000,21000,21000,21000,0
+20250328,195600,3134261075,21000,21000,21000,21000,0
+20250328,195500,3134261075,21000,21000,21000,21000,0
+20250328,195400,3134261075,21000,21000,21000,21000,0
+20250328,195300,3134261075,21000,21000,21000,21000,0
+20250328,195200,3134261075,21000,21000,21000,21000,0
+20250328,195100,3134261075,21000,21000,21000,21000,0
+20250328,195000,3134261075,21000,21000,21000,21000,0
+20250328,194900,3134261075,21000,21000,21000,21000,0
+20250328,194800,3134261075,21000,21000,21000,21000,0
+20250328,194700,3134261075,21000,21000,21000,21000,0
+20250328,194600,3134261075,21000,21000,21000,21000,0
+20250328,194500,3134261075,21000,21000,21000,21000,0
+20250328,194400,3134261075,21000,21000,21000,21000,0
+20250328,194300,3134261075,21000,21000,21000,21000,0
+20250328,194200,3134261075,21000,21000,21000,21000,0
+20250328,194100,3134261075,21000,21000,21000,21000,0
+20250328,194000,3134261075,21000,21000,21000,21000,0
+20250328,193900,3134261075,21000,21000,21000,21000,0
+20250328,193800,3134261075,21000,21000,21000,21000,0
+20250328,193700,3134261075,21000,21000,21000,21000,0
+20250328,193600,3134261075,21000,21000,21000,21000,0
+20250328,193500,3134261075,21000,21000,21000,21000,3131
+20250328,193400,3134261075,21000,21000,21000,21000,0
+20250328,193300,3134261075,21000,21000,21000,21000,0
+20250328,193200,3134261075,21000,21000,21000,21000,0
+20250328,193100,3134261075,21000,21000,21000,21000,0
+20250328,193000,3134261075,21000,21000,21000,21000,0
+20250328,192900,3134261075,21000,21000,21000,21000,0
+20250328,192800,3134261075,21000,21000,21000,21000,0
+20250328,192700,3134261075,21000,21000,21000,21000,0
+20250328,192600,3134261075,21000,21000,21000,21000,0
+20250328,192500,3134261075,21000,21000,21000,21000,0
+20250328,192400,3134261075,21000,21000,21000,21000,0
+20250328,192300,3134261075,21000,21000,21000,21000,0
+20250328,192200,3134261075,21000,21000,21000,21000,0
+20250328,192100,3134261075,21000,21000,21000,21000,0
+20250328,192000,3134261075,21000,21000,21000,21000,0
+20250328,191900,3134261075,21000,21000,21000,21000,0
+20250328,191800,3134261075,21000,21000,21000,21000,0
+20250328,191700,3134261075,21000,21000,21000,21000,0
+20250328,191600,3134261075,21000,21000,21000,21000,0
+20250328,191500,3134261075,21000,21000,21000,21000,0
+20250328,191400,3134261075,21000,21000,21000,21000,0
+20250328,191300,3134261075,21000,21000,21000,21000,0
+20250328,191200,3134261075,21000,21000,21000,21000,0
+20250328,191100,3134261075,21000,21000,21000,21000,0
+20250328,191000,3134261075,21000,21000,21000,21000,0
+20250328,190900,3134261075,21000,21000,21000,21000,0
+20250328,190800,3134261075,21000,21000,21000,21000,0
+20250328,190700,3134261075,21000,21000,21000,21000,0
+20250328,190600,3134261075,21000,21000,21000,21000,0
+20250328,190500,3134261075,21000,21000,21000,21000,3131
+20250328,190400,3134261075,21000,21000,21000,21000,0
+20250328,190300,3134261075,21000,21000,21000,21000,0
+20250328,190200,3134261075,21000,21000,21000,21000,0
+20250328,190100,3134261075,21000,21000,21000,21000,0
+20250328,190000,3134261075,21000,21000,21000,21000,0
+20250328,185900,3134261075,21000,21000,21000,21000,0
+20250328,185800,3134261075,21000,21000,21000,21000,0
+20250328,185700,3134261075,21000,21000,21000,21000,0
+20250328,185600,3134261075,21000,21000,21000,21000,0
+20250328,185500,3134261075,21000,21000,21000,21000,0
+20250328,185400,3134261075,21000,21000,21000,21000,0
+20250328,185300,3134261075,21000,21000,21000,21000,0
+20250328,185200,3134261075,21000,21000,21000,21000,0
+20250328,185100,3134261075,21000,21000,21000,21000,0
+20250328,185000,3134261075,21000,21000,21000,21000,0
+20250328,184900,3134261075,21000,21000,21000,21000,0
+20250328,184800,3134261075,21000,21000,21000,21000,0
+20250328,184700,3134261075,21000,21000,21000,21000,0
+20250328,184600,3134261075,21000,21000,21000,21000,0
+20250328,184500,3134261075,21000,21000,21000,21000,0
+20250328,184400,3134261075,21000,21000,21000,21000,0
+20250328,184300,3134261075,21000,21000,21000,21000,0
+20250328,184200,3134261075,21000,21000,21000,21000,0
+20250328,184100,3134261075,21000,21000,21000,21000,0
+20250328,184000,3134261075,21000,21000,21000,21000,0
+20250328,183900,3134261075,21000,21000,21000,21000,0
+20250328,183800,3134261075,21000,21000,21000,21000,0
+20250328,183700,3134261075,21000,21000,21000,21000,0
+20250328,183600,3134261075,21000,21000,21000,21000,0
+20250328,183500,3134261075,21000,21000,21000,21000,3131
+20250328,183400,3134261075,21000,21000,21000,21000,0
+20250328,183300,3134261075,21000,21000,21000,21000,0
+20250328,183200,3134261075,21000,21000,21000,21000,0
+20250328,183100,3134261075,21000,21000,21000,21000,0
+20250328,183000,3134261075,21000,21000,21000,21000,0
+20250328,182900,3134261075,21000,21000,21000,21000,0
+20250328,182800,3134261075,21000,21000,21000,21000,0
+20250328,182700,3134261075,21000,21000,21000,21000,0
+20250328,182600,3134261075,21000,21000,21000,21000,0
+20250328,182500,3134261075,21000,21000,21000,21000,0
+20250328,182400,3134261075,21000,21000,21000,21000,0
+20250328,182300,3134261075,21000,21000,21000,21000,0
+20250328,182200,3134261075,21000,21000,21000,21000,0
+20250328,182100,3134261075,21000,21000,21000,21000,0
+20250328,182000,3134261075,21000,21000,21000,21000,0
+20250328,181900,3134261075,21000,21000,21000,21000,0
+20250328,181800,3134261075,21000,21000,21000,21000,0
+20250328,181700,3134261075,21000,21000,21000,21000,0
+20250328,181600,3134261075,21000,21000,21000,21000,0
+20250328,181500,3134261075,21000,21000,21000,21000,0
+20250328,181400,3134261075,21000,21000,21000,21000,0
+20250328,181300,3134261075,21000,21000,21000,21000,0
+20250328,181200,3134261075,21000,21000,21000,21000,0
+20250328,181100,3134261075,21000,21000,21000,21000,0
+20250328,181000,3134261075,21000,21000,21000,21000,0
+20250328,180900,3134261075,21000,21000,21000,21000,0
+20250328,180800,3134261075,21000,21000,21000,21000,0
+20250328,180700,3134261075,21000,21000,21000,21000,0
+20250328,180600,3134261075,21000,21000,21000,21000,0
+20250328,180500,3134261075,21000,21000,21000,21000,3131
+20250328,180400,3134261075,21000,21000,21000,21000,0
+20250328,180300,3134261075,21000,21000,21000,21000,0
+20250328,180200,3134261075,21000,21000,21000,21000,0
+20250328,180100,3134261075,21000,21000,21000,21000,0
+20250328,180000,3134261075,21000,21000,21000,21000,0
+20250328,175900,3134261075,21000,21000,21000,21000,0
+20250328,175800,3134261075,21000,21000,21000,21000,0
+20250328,175700,3134261075,21000,21000,21000,21000,0
+20250328,175600,3134261075,21000,21000,21000,21000,0
+20250328,175500,3134261075,21000,21000,21000,21000,0
+20250328,175400,3134261075,21000,21000,21000,21000,0
+20250328,175300,3134261075,21000,21000,21000,21000,0
+20250328,175200,3134261075,21000,21000,21000,21000,0
+20250328,175100,3134261075,21000,21000,21000,21000,0
+20250328,175000,3134261075,21000,21000,21000,21000,0
+20250328,174900,3134261075,21000,21000,21000,21000,0
+20250328,174800,3134261075,21000,21000,21000,21000,0
+20250328,174700,3134261075,21000,21000,21000,21000,0
+20250328,174600,3134261075,21000,21000,21000,21000,0
+20250328,174500,3134261075,21000,21000,21000,21000,0
+20250328,174400,3134261075,21000,21000,21000,21000,0
+20250328,174300,3134261075,21000,21000,21000,21000,0
+20250328,174200,3134261075,21000,21000,21000,21000,0
+20250328,174100,3134261075,21000,21000,21000,21000,0
+20250328,174000,3134261075,21000,21000,21000,21000,0
+20250328,173900,3134261075,21000,21000,21000,21000,0
+20250328,173800,3134261075,21000,21000,21000,21000,0
+20250328,173700,3134261075,21000,21000,21000,21000,0
+20250328,173600,3134261075,21000,21000,21000,21000,0
+20250328,173500,3134261075,21000,21000,21000,21000,3131
+20250328,173400,3134261075,21000,21000,21000,21000,0
+20250328,173300,3134261075,21000,21000,21000,21000,0
+20250328,173200,3134261075,21000,21000,21000,21000,0
+20250328,173100,3134261075,21000,21000,21000,21000,0
+20250328,173000,3134261075,21000,21000,21000,21000,0
+20250328,172900,3134261075,21000,21000,21000,21000,0
+20250328,172800,3134261075,21000,21000,21000,21000,0
+20250328,172700,3134261075,21000,21000,21000,21000,0
+20250328,172600,3134261075,21000,21000,21000,21000,0
+20250328,172500,3134261075,21000,21000,21000,21000,0
+20250328,172400,3134261075,21000,21000,21000,21000,0
+20250328,172300,3134261075,21000,21000,21000,21000,0
+20250328,172200,3134261075,21000,21000,21000,21000,0
+20250328,172100,3134261075,21000,21000,21000,21000,0
+20250328,172000,3134261075,21000,21000,21000,21000,0
+20250328,171900,3134261075,21000,21000,21000,21000,0
+20250328,171800,3134261075,21000,21000,21000,21000,0
+20250328,171700,3134261075,21000,21000,21000,21000,0
+20250328,171600,3134261075,21000,21000,21000,21000,0
+20250328,171500,3134261075,21000,21000,21000,21000,0
+20250328,171400,3134261075,21000,21000,21000,21000,0
+20250328,171300,3134261075,21000,21000,21000,21000,0
+20250328,171200,3134261075,21000,21000,21000,21000,0
+20250328,171100,3134261075,21000,21000,21000,21000,0
+20250328,171000,3134261075,21000,21000,21000,21000,0
+20250328,170900,3134261075,21000,21000,21000,21000,0
+20250328,170800,3134261075,21000,21000,21000,21000,0
+20250328,170700,3134261075,21000,21000,21000,21000,0
+20250328,170600,3134261075,21000,21000,21000,21000,0
+20250328,170500,3134261075,21000,21000,21000,21000,3131
+20250328,170400,3134261075,21000,21000,21000,21000,0
+20250328,170300,3134261075,21000,21000,21000,21000,0
+20250328,170200,3134261075,21000,21000,21000,21000,0
+20250328,170100,3134261075,21000,21000,21000,21000,0
+20250328,170000,3134261075,21000,21000,21000,21000,0
+20250328,165900,3134261075,21000,21000,21000,21000,0
+20250328,165800,3134261075,21000,21000,21000,21000,0
+20250328,165700,3134261075,21000,21000,21000,21000,0
+20250328,165600,3134261075,21000,21000,21000,21000,0
+20250328,165500,3134261075,21000,21000,21000,21000,0
+20250328,165400,3134261075,21000,21000,21000,21000,0
+20250328,165300,3134261075,21000,21000,21000,21000,0
+20250328,165200,3134261075,21000,21000,21000,21000,0
+20250328,165100,3134261075,21000,21000,21000,21000,0
+20250328,165000,3134261075,21000,21000,21000,21000,0
+20250328,164900,3134261075,21000,21000,21000,21000,0
+20250328,164800,3134261075,21000,21000,21000,21000,0
+20250328,164700,3134261075,21000,21000,21000,21000,0
+20250328,164600,3134261075,21000,21000,21000,21000,0
+20250328,164500,3134261075,21000,21000,21000,21000,0
+20250328,164400,3134261075,21000,21000,21000,21000,0
+20250328,164300,3134261075,21000,21000,21000,21000,0
+20250328,164200,3134261075,21000,21000,21000,21000,0
+20250328,164100,3134261075,21000,21000,21000,21000,0
+20250328,164000,3134261075,21000,21000,21000,21000,0
+20250328,163900,3134261075,21000,21000,21000,21000,0
+20250328,163800,3134261075,21000,21000,21000,21000,0
+20250328,163700,3134261075,21000,21000,21000,21000,0
+20250328,163600,3134261075,21000,21000,21000,21000,0
+20250328,163500,3134261075,21000,21000,21000,21000,3131
+20250328,163400,3134261075,21000,21000,21000,21000,0
+20250328,163300,3134261075,21000,21000,21000,21000,0
+20250328,163200,3134261075,21000,21000,21000,21000,0
+20250328,163100,3134261075,21000,21000,21000,21000,0
+20250328,163000,3134261075,21000,21000,21000,21000,0
+20250328,162900,3134261075,21000,21000,21000,21000,0
+20250328,162800,3134261075,21000,21000,21000,21000,0
+20250328,162700,3134261075,21000,21000,21000,21000,0
+20250328,162600,3134261075,21000,21000,21000,21000,0
+20250328,162500,3134261075,21000,21000,21000,21000,0
+20250328,162400,3134261075,21000,21000,21000,21000,0
+20250328,162300,3134261075,21000,21000,21000,21000,0
+20250328,162200,3134261075,21000,21000,21000,21000,0
+20250328,162100,3134261075,21000,21000,21000,21000,0
+20250328,162000,3134261075,21000,21000,21000,21000,0
+20250328,161900,3134261075,21000,21000,21000,21000,0
+20250328,161800,3134261075,21000,21000,21000,21000,0
+20250328,161700,3134261075,21000,21000,21000,21000,0
+20250328,161600,3134261075,21000,21000,21000,21000,0
+20250328,161500,3134261075,21000,21000,21000,21000,0
+20250328,161400,3134261075,21000,21000,21000,21000,0
+20250328,161300,3134261075,21000,21000,21000,21000,0
+20250328,161200,3134261075,21000,21000,21000,21000,0
+20250328,161100,3134261075,21000,21000,21000,21000,0
+20250328,161000,3134261075,21000,21000,21000,21000,0
+20250328,160900,3134261075,21000,21000,21000,21000,0
+20250328,160800,3134261075,21000,21000,21000,21000,0
+20250328,160700,3134261075,21000,21000,21000,21000,0
+20250328,160600,3134261075,21000,21000,21000,21000,0
+20250328,160500,3134261075,21000,21000,21000,21000,3131
+20250328,160400,3134261075,21000,21000,21000,21000,0
+20250328,160300,3134261075,21000,21000,21000,21000,0
+20250328,160200,3134261075,21000,21000,21000,21000,0
+20250328,160100,3134261075,21000,21000,21000,21000,0
+20250328,160000,3134261075,21000,21000,21000,21000,0
+20250328,155900,3134261075,21000,21000,21000,21000,0
+20250328,155800,3134261075,21000,21000,21000,21000,0
+20250328,155700,3134261075,21000,21000,21000,21000,0
+20250328,155600,3134261075,21000,21000,21000,21000,0
+20250328,155500,3134261075,21000,21000,21000,21000,0
+20250328,155400,3134261075,21000,21000,21000,21000,0
+20250328,155300,3134261075,21000,21000,21000,21000,0
+20250328,155200,3134261075,21000,21000,21000,21000,0
+20250328,155100,3134261075,21000,21000,21000,21000,0
+20250328,155000,3134261075,21000,21000,21000,21000,0
+20250328,154900,3134261075,21000,21000,21000,21000,0
+20250328,154800,3134261075,21000,21000,21000,21000,0
+20250328,154700,3134261075,21000,21000,21000,21000,0
+20250328,154600,3134261075,21000,21000,21000,21000,0
+20250328,154500,3134261075,21000,21000,21000,21000,0
+20250328,154400,3134261075,21000,21000,21000,21000,0
+20250328,154300,3134261075,21000,21000,21000,21000,0
+20250328,154200,3134261075,21000,21000,21000,21000,0
+20250328,154100,3134261075,21000,21000,21000,21000,0
+20250328,154000,3134261075,21000,21000,21000,21000,0
+20250328,153900,3134261075,21000,21000,21000,21000,0
+20250328,153800,3134261075,21000,21000,21000,21000,0
+20250328,153700,3134261075,21000,21000,21000,21000,0
+20250328,153600,3134261075,21000,21000,21000,21000,0
+20250328,153500,3134261075,21000,21000,21000,21000,3131
+20250328,153400,3134261075,21000,21000,21000,21000,0
+20250328,153300,3134261075,21000,21000,21000,21000,0
+20250328,153200,3134261075,21000,21000,21000,21000,0
+20250328,153100,3134261075,21000,21000,21000,21000,0
+20250328,153000,3134261075,21000,21000,21000,21000,3131
+20250328,152900,3068510075,21050,21050,21050,21050,0
+20250328,152800,3068510075,21050,21050,21050,21050,0
+20250328,152700,3068510075,21050,21050,21050,21050,0
+20250328,152600,3068510075,21050,21050,21050,21050,0
+20250328,152500,3068510075,21050,21050,21050,21050,0
+20250328,152400,3068510075,21050,21050,21050,21050,0
+20250328,152300,3068510075,21050,21050,21050,21050,0
+20250328,152200,3068510075,21050,21050,21050,21050,0
+20250328,152100,3068510075,21050,21050,21050,21050,0
+20250328,152000,3068510075,21050,21050,21050,21050,0
+20250328,151900,3068510075,21050,21050,21050,21000,82
+20250328,151800,3066784075,21050,21050,21100,21000,194
+20250328,151700,3062704875,21050,21000,21050,20950,181
+20250328,151600,3058902375,21000,21050,21050,21000,168
+20250328,151500,3055371025,21050,21000,21050,21000,1231
+20250328,151400,3029519975,21050,21100,21100,21050,1856
+20250328,151300,2990451125,21050,21100,21100,21050,32
+20250328,151200,2989775975,21100,21100,21100,21050,110
+20250328,151100,2987457225,21100,21150,21150,21050,686
+20250328,151000,2972988075,21050,21100,21150,21050,842
+20250328,150900,2955224675,21150,21150,21150,21150,0
+20250328,150800,2955224675,21150,21100,21150,21100,10
+20250328,150700,2955013575,21100,21150,21150,21100,260
+20250328,150600,2949515075,21150,21100,21150,21100,10
+20250328,150500,2949303625,21150,21100,21150,21100,628
+20250328,150400,2936027775,21150,21150,21150,21100,1634
+20250328,150300,2901542475,21150,21150,21200,21100,2914
+20250328,150200,2839912075,21150,21100,21150,21100,549
+20250328,150100,2828327400,21150,21050,21150,21050,3183
+20250328,150000,2761225850,21050,21050,21050,21000,192
+20250328,145900,2757193150,21000,21050,21050,21000,255
+20250328,145800,2751826600,21000,21000,21000,21000,1962
+20250328,145700,2710624600,21000,20950,21000,20950,2054
+20250328,145600,2667583200,20950,20900,20950,20900,2
+20250328,145500,2667541350,20950,20900,20950,20900,671
+20250328,145400,2653515750,20900,20850,20900,20850,2814
+20250328,145300,2594798550,20800,20800,20800,20800,311
+20250328,145200,2588329750,20800,20750,20800,20750,1434
+20250328,145100,2558530250,20750,20750,20750,20750,92
+20250328,145000,2556621250,20750,20700,20750,20700,640
+20250328,144900,2543358250,20750,20700,20750,20700,101
+20250328,144800,2541267500,20750,20700,20750,20700,36
+20250328,144700,2540522200,20750,20750,20750,20750,83
+20250328,144600,2538799950,20700,20750,20800,20700,571
+20250328,144500,2526953600,20750,20750,20750,20750,100
+20250328,144400,2524878600,20750,20700,20750,20700,51
+20250328,144300,2523822850,20750,20700,20750,20700,123
+20250328,144200,2521271600,20700,20700,20700,20700,1100
+20250328,144100,2498501600,20700,20650,20700,20650,579
+20250328,144000,2486545200,20650,20650,20650,20650,3
+20250328,143900,2486483250,20650,20650,20650,20650,14
+20250328,143800,2486194150,20600,20600,20600,20600,186
+20250328,143700,2482362550,20650,20650,20650,20650,275
+20250328,143600,2476683800,20700,20650,20700,20650,188
+20250328,143500,2472799250,20650,20650,20650,20650,292
+20250328,143400,2466769450,20650,20650,20650,20650,1060
+20250328,143300,2444880450,20750,20750,20750,20750,0
+20250328,143200,2444880450,20750,20750,20750,20750,1
+20250328,143100,2444859700,20750,20650,20750,20650,446
+20250328,143000,2435649700,20750,20650,20750,20650,2356
+20250328,142900,2386968050,20700,20650,20700,20650,136
+20250328,142800,2384157650,20700,20700,20700,20650,553
+20250328,142700,2372718900,20750,20700,20750,20650,1197
+20250328,142600,2347949500,20750,20750,20750,20700,193
+20250328,142500,2343953250,20750,20750,20750,20750,131
+20250328,142400,2341235000,20750,20700,20750,20700,322
+20250328,142300,2334569550,20750,20750,20750,20750,0
+20250328,142200,2334569550,20750,20750,20750,20750,150
+20250328,142100,2331457050,20750,20750,20750,20750,100
+20250328,142000,2329382050,20750,20750,20750,20750,228
+20250328,141900,2324651050,20750,20700,20750,20700,1059
+20250328,141800,2302729650,20750,20750,20750,20725,4
+20250328,141700,2302646675,20750,20750,20750,20750,0
+20250328,141600,2302646675,20750,20750,20750,20700,27
+20250328,141500,2302086475,20750,20725,20750,20725,245
+20250328,141400,2297003600,20800,20800,20800,20800,0
+20250328,141300,2297003600,20800,20800,20800,20800,2
+20250328,141200,2296962000,20750,20750,20750,20750,337
+20250328,141100,2289969250,20750,20750,20750,20750,163
+20250328,141000,2286587000,20750,20750,20750,20750,355
+20250328,140900,2279220750,20750,20750,20750,20750,357
+20250328,140800,2271813000,20700,20750,20750,20700,100
+20250328,140700,2269742500,20750,20750,20750,20750,5
+20250328,140600,2269638750,20750,20650,20750,20650,893
+20250328,140500,2251144800,20650,20650,20650,20650,161
+20250328,140400,2247820150,20700,20700,20700,20700,0
+20250328,140300,2247820150,20700,20700,20700,20700,500
+20250328,140200,2237470150,20700,20700,20700,20700,0
+20250328,140100,2237470150,20700,20700,20700,20700,20
+20250328,140000,2237056150,20700,20700,20700,20700,1
+20250328,135900,2237035450,20700,20700,20700,20700,3
+20250328,135800,2236973350,20700,20650,20700,20650,689
+20250328,135700,2222745450,20700,20700,20700,20700,1
+20250328,135600,2222724750,20700,20700,20700,20700,119
+20250328,135500,2220261450,20700,20700,20700,20700,794
+20250328,135400,2203825650,20750,20750,20750,20750,0
+20250328,135300,2203825650,20750,20750,20750,20750,0
+20250328,135200,2203825650,20750,20750,20750,20750,0
+20250328,135100,2203825650,20750,20750,20750,20750,100
+20250328,135000,2201750650,20750,20750,20750,20750,0
+20250328,134900,2201750650,20750,20750,20750,20750,0
+20250328,134800,2201750650,20750,20750,20750,20750,204
+20250328,134700,2197517650,20750,20700,20750,20700,102
+20250328,134600,2195406150,20750,20750,20750,20750,1
+20250328,134500,2195385400,20750,20750,20750,20750,1
+20250328,134400,2195364650,20700,20750,20750,20700,2019
+20250328,134300,2153470950,20700,20700,20700,20700,265
+20250328,134200,2147985450,20650,20650,20650,20650,190
+20250328,134100,2144061950,20700,20650,20700,20650,348
+20250328,134000,2136872650,20650,20650,20650,20650,650
+20250328,133900,2123450150,20700,20650,20700,20650,111
+20250328,133800,2121157450,20650,20700,20700,20650,292
+20250328,133700,2115120550,20700,20700,20700,20700,72
+20250328,133600,2113630150,20700,20650,20700,20650,256
+20250328,133500,2108343550,20650,20700,20700,20650,188
+20250328,133400,2104459450,20700,20700,20700,20650,211
+20250328,133300,2100097200,20700,20700,20700,20700,4
+20250328,133200,2100014400,20650,20700,20700,20650,755
+20250328,133100,2084423100,20700,20700,20700,20700,71
+20250328,133000,2082953400,20700,20700,20700,20700,11
+20250328,132900,2082725700,20700,20700,20700,20700,15
+20250328,132800,2082415200,20700,20700,20700,20700,162
+20250328,132700,2079061800,20700,20700,20700,20700,10
+20250328,132600,2078854800,20700,20700,20700,20700,90
+20250328,132500,2076991800,20700,20650,20700,20650,80
+20250328,132400,2075338300,20650,20650,20650,20650,21
+20250328,132300,2074904650,20650,20700,20700,20650,253
+20250328,132200,2069675700,20700,20700,20700,20700,5
+20250328,132100,2069572200,20700,20700,20700,20700,91
+20250328,132000,2067688500,20700,20650,20700,20650,351
+20250328,131900,2060440250,20700,20650,20700,20650,89
+20250328,131800,2058598950,20650,20650,20700,20650,239
+20250328,131700,2053658350,20700,20700,20700,20700,10
+20250328,131600,2053451350,20750,20750,20750,20750,1
+20250328,131500,2053430600,20750,20700,20750,20700,39
+20250328,131400,2052623250,20700,20700,20700,20700,152
+20250328,131300,2049476850,20700,20800,20800,20700,81
+20250328,131200,2047799100,20800,20800,20800,20800,1
+20250328,131100,2047778300,20800,20800,20800,20800,2
+20250328,131000,2047736700,20800,20700,20800,20650,2051
+20250328,130900,2005319050,20800,20800,20800,20800,1
+20250328,130800,2005298250,20700,20700,20700,20700,137
+20250328,130700,2002462350,20800,20750,20800,20700,191
+20250328,130600,1998504700,20750,20800,20800,20750,113
+20250328,130500,1996159800,20800,20800,20800,20800,0
+20250328,130400,1996159800,20800,20800,20800,20800,5
+20250328,130300,1996055800,20800,20800,20800,20800,0
+20250328,130200,1996055800,20800,20750,20800,20750,141
+20250328,130100,1993125000,20750,20800,20800,20750,203
+20250328,130000,1988912600,20800,20800,20800,20750,7
+20250328,125900,1988767250,20800,20800,20800,20700,4
+20250328,125800,1988684150,20750,20750,20750,20750,281
+20250328,125700,1982853400,20750,20750,20750,20750,2
+20250328,125600,1982811900,20750,20750,20800,20700,5006
+20250328,125500,1879152750,20750,20750,20750,20750,40
+20250328,125400,1878322750,20750,20750,20750,20750,160
+20250328,125300,1875002750,20750,20800,20800,20750,201
+20250328,125200,1870826950,20800,20800,20800,20800,20
+20250328,125100,1870410950,20800,20800,20800,20800,22
+20250328,125000,1869953350,20800,20750,20800,20750,121
+20250328,124900,1867436800,20750,20800,20800,20750,689
+20250328,124800,1853130850,20850,20800,20850,20800,351
+20250328,124700,1845829500,20850,20850,20850,20850,10
+20250328,124600,1845621000,20850,20850,20850,20850,8
+20250328,124500,1845454200,20850,20850,20850,20850,0
+20250328,124400,1845454200,20850,20800,20850,20800,1064
+20250328,124300,1823322800,20850,20850,20850,20800,1250
+20250328,124200,1797310300,20850,20800,20850,20800,165
+20250328,124100,1793878150,20800,20800,20800,20800,734
+20250328,124000,1778610950,20850,20850,20850,20850,685
+20250328,123900,1764328700,20850,20900,20900,20850,342
+20250328,123800,1757197900,20900,20900,20900,20850,62
+20250328,123700,1755902600,20900,20850,20900,20850,697
+20250328,123600,1741369600,20900,20850,20900,20850,202
+20250328,123500,1737157800,20900,20900,20900,20850,115
+20250328,123400,1734756800,20900,20950,20950,20900,27
+20250328,123300,1734192400,20850,20950,20950,20850,2413
+20250328,123200,1683774400,20950,20950,20950,20950,0
+20250328,123100,1683774400,20950,20900,20950,20900,1124
+20250328,123000,1660282750,20900,20900,20900,20900,3
+20250328,122900,1660220050,20900,20850,20900,20850,67
+20250328,122800,1658823000,20900,20900,20900,20900,91
+20250328,122700,1656921100,20900,20900,20900,20900,0
+20250328,122600,1656921100,20900,20900,20900,20900,0
+20250328,122500,1656921100,20900,20900,20900,20900,0
+20250328,122400,1656921100,20900,20900,20900,20900,1
+20250328,122300,1656900200,20900,20900,20900,20900,0
+20250328,122200,1656900200,20900,20900,20900,20900,0
+20250328,122100,1656900200,20900,20900,20900,20900,50
+20250328,122000,1655855200,20900,20900,20900,20900,57
+20250328,121900,1654663900,20900,20900,20900,20900,5
+20250328,121800,1654559400,20900,20900,20900,20900,100
+20250328,121700,1652469400,20900,20900,20900,20900,8
+20250328,121600,1652302200,20900,20900,20900,20900,3
+20250328,121500,1652239500,20900,20900,20900,20900,1
+20250328,121400,1652218600,20900,20900,20900,20800,439
+20250328,121300,1643081700,20900,20900,20900,20900,106
+20250328,121200,1640866300,20900,20850,20900,20850,173
+20250328,121100,1637259100,20900,20900,20900,20900,0
+20250328,121000,1637259100,20900,20900,20900,20900,0
+20250328,120900,1637259100,20900,20900,20900,20900,1
+20250328,120800,1637238200,20900,20850,20900,20850,175
+20250328,120700,1633583200,20850,20900,20900,20850,26
+20250328,120600,1633040950,20900,20850,20900,20850,1166
+20250328,120500,1608725350,20850,20800,20850,20800,106
+20250328,120400,1606520150,20850,20850,20850,20850,0
+20250328,120300,1606520150,20850,20850,20850,20800,234
+20250328,120200,1601648350,20850,20850,20850,20850,4
+20250328,120100,1601564950,20850,20825,20850,20825,61
+20250328,120000,1600293175,20825,20850,20850,20800,295
+20250328,115900,1594153100,20850,20850,20850,20850,41
+20250328,115800,1593298250,20850,20850,20850,20850,5
+20250328,115700,1593194000,20850,20850,20850,20800,71
+20250328,115600,1591713700,20850,20800,20850,20800,892
+20250328,115500,1573159600,20850,20850,20850,20850,997
+20250328,115400,1552372150,20850,20850,20850,20850,799
+20250328,115300,1535713000,20900,20900,20900,20900,0
+20250328,115200,1535713000,20900,20900,20900,20900,103
+20250328,115100,1533560300,20900,20900,20900,20900,20
+20250328,115000,1533142300,20900,20900,20900,20900,183
+20250328,114900,1529317600,20900,20900,20900,20900,54
+20250328,114800,1528189000,20900,20900,20900,20900,0
+20250328,114700,1528189000,20900,20900,20900,20850,211
+20250328,114600,1523782275,20900,20875,20900,20875,110
+20250328,114500,1521485775,20900,20900,20900,20900,0
+20250328,114400,1521485775,20900,20900,20900,20900,50
+20250328,114300,1520440775,20900,20900,20900,20900,37
+20250328,114200,1519667475,20900,20900,20900,20900,10
+20250328,114100,1519458475,20900,20900,20900,20900,0
+20250328,114000,1519458475,20900,20900,20900,20900,10
+20250328,113900,1519249475,20900,20900,20900,20900,0
+20250328,113800,1519249475,20900,20850,20900,20800,105
+20250328,113700,1517061475,20850,20800,20850,20800,379
+20250328,113600,1509160475,20850,20850,20850,20850,80
+20250328,113500,1507492475,20850,20850,20850,20850,2
+20250328,113400,1507450775,20850,20900,20900,20800,545
+20250328,113300,1496085525,20800,20850,20850,20800,42
+20250328,113200,1495211525,20900,20800,20900,20800,308
+20250328,113100,1488790125,20800,20800,20800,20800,20
+20250328,113000,1488374125,20800,20850,20850,20800,502
+20250328,112900,1477932425,20850,20850,20850,20850,26
+20250328,112800,1477390325,20800,20800,20800,20800,407
+20250328,112700,1468924725,20800,20800,20800,20800,1
+20250328,112600,1468903925,20750,20800,20800,20750,53
+20250328,112500,1467802225,20850,20750,20850,20750,1223
+20250328,112400,1442360575,20700,20750,20750,20700,745
+20250328,112300,1426908775,20700,20750,20750,20700,1580
+20250328,112200,1394142375,20750,20800,20800,20750,51
+20250328,112100,1393083825,20800,20800,20800,20800,5
+20250328,112000,1392979825,20800,20800,20800,20800,2088
+20250328,111900,1349549425,20850,20800,20850,20800,48
+20250328,111800,1348549625,20800,20800,20800,20800,49
+20250328,111700,1347530425,20800,20800,20800,20800,80
+20250328,111600,1345866425,20850,20800,20850,20800,65
+20250328,111500,1344514375,20800,20800,20800,20750,1075
+20250328,111400,1322165625,20800,20800,20800,20800,126
+20250328,111300,1319544825,20800,20800,20800,20800,1263
+20250328,111200,1293274425,20800,20900,20900,20800,76
+20250328,111100,1291689775,20800,20850,20850,20800,3140
+20250328,111000,1226375275,20800,20850,20900,20800,2388
+20250328,110900,1176588275,20850,20850,20850,20850,171
+20250328,110800,1173022925,20900,20850,20900,20850,132
+20250328,110700,1170270475,20900,20900,20900,20900,0
+20250328,110600,1170270475,20900,20900,20900,20900,1852
+20250328,110500,1131563675,20950,20900,20950,20900,12
+20250328,110400,1131312325,20900,20900,20900,20900,784
+20250328,110300,1114926725,20950,20950,20950,20950,0
+20250328,110200,1114926725,20950,20950,20950,20950,0
+20250328,110100,1114926725,20950,20950,20950,20950,2139
+20250328,110000,1070114675,21000,21000,21000,21000,1
+20250328,105900,1070093675,21000,21000,21000,21000,0
+20250328,105800,1070093675,21000,21000,21000,21000,20
+20250328,105700,1069673675,21000,21000,21000,21000,0
+20250328,105600,1069673675,21000,21000,21000,21000,0
+20250328,105500,1069673675,21000,20900,21000,20900,180
+20250328,105400,1065895775,20900,20900,20900,20900,43
+20250328,105300,1064997075,20900,20900,20900,20900,20
+20250328,105200,1064579075,20900,20900,20900,20900,140
+20250328,105100,1061653075,20900,20900,20900,20900,87
+20250328,105000,1059834775,21000,21000,21000,21000,5
+20250328,104900,1059729775,21000,21000,21000,21000,50
+20250328,104800,1058679775,21000,21000,21000,21000,52
+20250328,104700,1057587775,20900,20950,21000,20900,252
+20250328,104600,1052308175,21000,21000,21000,21000,0
+20250328,104500,1052308175,21000,21000,21000,21000,2
+20250328,104400,1052266175,21000,20950,21000,20950,40
+20250328,104300,1051427675,20950,20950,20950,20950,44
+20250328,104200,1050505875,21000,21000,21000,21000,85
+20250328,104100,1048720875,21000,21000,21000,21000,153
+20250328,104000,1045507875,21000,21000,21000,21000,51
+20250328,103900,1044436875,21000,20950,21000,20950,22
+20250328,103800,1043975925,20950,20950,20950,20950,20
+20250328,103700,1043556925,20950,20950,20950,20950,75
+20250328,103600,1041985675,20950,20950,20950,20950,200
+20250328,103500,1037795675,21000,20975,21000,20975,205
+20250328,103400,1033490700,21050,21050,21050,20950,1204
+20250328,103300,1008257900,21000,21000,21000,21000,206
+20250328,103200,1003931900,21050,21050,21050,21050,0
+20250328,103100,1003931900,21050,21050,21050,21050,10
+20250328,103000,1003721400,21050,21050,21050,21050,8
+20250328,102900,1003553000,21050,21050,21050,21050,160
+20250328,102800,1000185000,21050,21050,21050,21050,0
+20250328,102700,1000185000,21050,21050,21050,21050,10
+20250328,102600,999974500,21025,21050,21050,21025,13
+20250328,102500,999701050,21100,21100,21100,21100,0
+20250328,102400,999701050,21100,21000,21100,21000,111
+20250328,102300,997361050,21000,21000,21000,21000,20
+20250328,102200,996941050,21000,21000,21000,21000,25
+20250328,102100,996416050,21000,21050,21050,21000,157
+20250328,102000,993115000,21100,21050,21100,21050,103
+20250328,101900,990945700,21050,21050,21050,21050,119
+20250328,101800,988440750,21100,21100,21100,21100,0
+20250328,101700,988440750,21100,21100,21100,21100,136
+20250328,101600,985571150,21100,21050,21100,21050,89
+20250328,101500,983697250,21050,21050,21050,21050,2
+20250328,101400,983655150,21050,21000,21050,20950,171
+20250328,101300,980058100,21100,21100,21100,21100,5
+20250328,101200,979952600,21100,21050,21100,21000,433
+20250328,101100,970832450,21050,21050,21050,21050,101
+20250328,101000,968706400,20950,20950,20950,20950,110
+20250328,100900,966401900,21000,21000,21000,21000,1829
+20250328,100800,927992900,21000,21000,21000,21000,0
+20250328,100700,927992900,21000,20850,21000,20850,792
+20250328,100600,911397400,20850,20850,20850,20850,29
+20250328,100500,910792750,20850,20900,20900,20850,290
+20250328,100400,904737750,20900,20850,20900,20850,588
+20250328,100300,892455400,20850,20850,20900,20850,91
+20250328,100200,890555050,20900,20950,20950,20900,1034
+20250328,100100,868943850,20950,20900,20950,20900,466
+20250328,100000,859200950,20900,20900,20900,20900,121
+20250328,095900,856672050,20950,20950,20950,20950,936
+20250328,095800,837062850,20950,20950,20950,20950,1
+20250328,095700,837041900,21000,21000,21000,21000,40
+20250328,095600,836201900,21000,21050,21050,21000,967
+20250328,095500,815894450,21050,21050,21050,21050,101
+20250328,095400,813768400,21050,21050,21050,21050,41
+20250328,095300,812905350,21100,21050,21100,21050,156
+20250328,095200,809615750,21050,21050,21050,21050,99
+20250328,095100,807531800,21050,21050,21050,21050,359
+20250328,095000,799974850,21100,21000,21100,21000,204
+20250328,094900,795675700,21000,21000,21100,21000,401
+20250328,094800,787254600,21100,21100,21100,21100,11
+20250328,094700,787022500,21100,20975,21100,20975,286
+20250328,094600,781005350,20975,21000,21000,20975,19
+20250328,094500,780606775,21025,21100,21100,21025,8
+20250328,094400,780438350,20950,20950,20950,20950,0
+20250328,094300,780438350,20950,20950,21100,20900,2059
+20250328,094200,737118900,21000,21000,21000,21000,0
+20250328,094100,737118900,21000,20900,21000,20900,1562
+20250328,094000,704341300,20900,20950,20950,20900,2901
+20250328,093900,643604350,20950,20950,20950,20950,719
+20250328,093800,628541300,20950,20950,20950,20950,155
+20250328,093700,625294050,20950,20950,21050,20950,630
+20250328,093600,612089600,21000,21000,21000,21000,450
+20250328,093500,602639600,21000,21000,21000,21000,500
+20250328,093400,592139600,21000,21050,21050,21000,123
+20250328,093300,589550500,21050,21100,21100,21050,2191
+20250328,093200,543322500,21100,21100,21100,21100,40
+20250328,093100,542478500,21100,21100,21100,21100,10
+20250328,093000,542267500,21100,21100,21100,21100,216
+20250328,092900,537709900,21050,21000,21050,20950,2762
+20250328,092800,479674400,21000,21100,21100,21000,1170
+20250328,092700,455045150,21050,21050,21050,21000,765
+20250328,092600,438949400,20950,21000,21050,20950,1001
+20250328,092500,417942850,21000,21000,21000,21000,20
+20250328,092400,417522850,21050,21025,21050,21025,228
+20250328,092300,412724150,21050,21050,21050,21050,160
+20250328,092200,409356150,21050,21050,21050,21050,77
+20250328,092100,407735300,21050,21100,21100,21050,178
+20250328,092000,403980150,21100,21100,21100,21050,52
+20250328,091900,402885450,21050,21100,21100,21050,1081
+20250328,091800,380081350,21100,21050,21100,21050,247
+20250328,091700,374879150,21050,21050,21050,21050,184
+20250328,091600,371005950,20950,20950,20950,20950,7
+20250328,091500,370859300,20950,21000,21000,20950,211
+20250328,091400,366428700,21100,21050,21100,21050,2188
+20250328,091300,320366150,21050,21050,21050,21050,25
+20250328,091200,319839900,21050,21000,21050,21000,964
+20250328,091100,299565400,21000,20850,21000,20850,741
+20250328,091000,284073800,20850,20850,20850,20850,400
+20250328,090900,275733800,20900,20850,20900,20850,686
+20250328,090800,261423000,20850,20800,20850,20800,175
+20250328,090700,257776050,20750,20800,20850,20750,1213
+20250328,090600,232588100,20800,20850,20850,20800,104
+20250328,090500,230424350,20750,20750,20750,20750,105
+20250328,090400,228245600,20850,20900,20900,20850,360
+20250328,090300,220739550,20850,20700,20900,20700,578
+20250328,090200,208697750,20750,20750,20800,20700,1660
+20250328,090100,174196650,20800,21000,21000,20750,4297
+20250328,090000,84612150,21000,21100,21100,20850,4035