Add accumulated files

094480/min/candle-20250324.csv

@@ -0,0 +1,668 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,200600,2019535690,7600,7600,7600,7600,3635
+20250324,200500,2019535690,7600,7600,7600,7600,0
+20250324,200400,2019535690,7600,7600,7600,7600,0
+20250324,200300,2019535690,7600,7600,7600,7600,0
+20250324,200200,2019535690,7600,7600,7600,7600,0
+20250324,200100,2019535690,7600,7600,7600,7600,0
+20250324,200000,2019535690,7600,7600,7600,7600,0
+20250324,195900,2019535690,7600,7600,7600,7600,0
+20250324,195800,2019535690,7600,7600,7600,7600,0
+20250324,195700,2019535690,7600,7600,7600,7600,0
+20250324,195600,2019535690,7600,7600,7600,7600,0
+20250324,195500,2019535690,7600,7600,7600,7600,0
+20250324,195400,2019535690,7600,7600,7600,7600,0
+20250324,195300,2019535690,7600,7600,7600,7600,0
+20250324,195200,2019535690,7600,7600,7600,7600,0
+20250324,195100,2019535690,7600,7600,7600,7600,0
+20250324,195000,2019535690,7600,7600,7600,7600,0
+20250324,194900,2019535690,7600,7600,7600,7600,0
+20250324,194800,2019535690,7600,7600,7600,7600,0
+20250324,194700,2019535690,7600,7600,7600,7600,0
+20250324,194600,2019535690,7600,7600,7600,7600,0
+20250324,194500,2019535690,7600,7600,7600,7600,0
+20250324,194400,2019535690,7600,7600,7600,7600,0
+20250324,194300,2019535690,7600,7600,7600,7600,0
+20250324,194200,2019535690,7600,7600,7600,7600,0
+20250324,194100,2019535690,7600,7600,7600,7600,0
+20250324,194000,2019535690,7600,7600,7600,7600,0
+20250324,193900,2019535690,7600,7600,7600,7600,0
+20250324,193800,2019535690,7600,7600,7600,7600,0
+20250324,193700,2019535690,7600,7600,7600,7600,0
+20250324,193600,2019535690,7600,7600,7600,7600,3635
+20250324,193500,2019535690,7600,7600,7600,7600,0
+20250324,193400,2019535690,7600,7600,7600,7600,0
+20250324,193300,2019535690,7600,7600,7600,7600,0
+20250324,193200,2019535690,7600,7600,7600,7600,0
+20250324,193100,2019535690,7600,7600,7600,7600,0
+20250324,193000,2019535690,7600,7600,7600,7600,0
+20250324,192900,2019535690,7600,7600,7600,7600,0
+20250324,192800,2019535690,7600,7600,7600,7600,0
+20250324,192700,2019535690,7600,7600,7600,7600,0
+20250324,192600,2019535690,7600,7600,7600,7600,0
+20250324,192500,2019535690,7600,7600,7600,7600,0
+20250324,192400,2019535690,7600,7600,7600,7600,0
+20250324,192300,2019535690,7600,7600,7600,7600,0
+20250324,192200,2019535690,7600,7600,7600,7600,0
+20250324,192100,2019535690,7600,7600,7600,7600,0
+20250324,192000,2019535690,7600,7600,7600,7600,0
+20250324,191900,2019535690,7600,7600,7600,7600,0
+20250324,191800,2019535690,7600,7600,7600,7600,0
+20250324,191700,2019535690,7600,7600,7600,7600,0
+20250324,191600,2019535690,7600,7600,7600,7600,0
+20250324,191500,2019535690,7600,7600,7600,7600,0
+20250324,191400,2019535690,7600,7600,7600,7600,0
+20250324,191300,2019535690,7600,7600,7600,7600,0
+20250324,191200,2019535690,7600,7600,7600,7600,0
+20250324,191100,2019535690,7600,7600,7600,7600,0
+20250324,191000,2019535690,7600,7600,7600,7600,0
+20250324,190900,2019535690,7600,7600,7600,7600,0
+20250324,190800,2019535690,7600,7600,7600,7600,0
+20250324,190700,2019535690,7600,7600,7600,7600,0
+20250324,190600,2019535690,7600,7600,7600,7600,3635
+20250324,190500,2019535690,7600,7600,7600,7600,0
+20250324,190400,2019535690,7600,7600,7600,7600,0
+20250324,190300,2019535690,7600,7600,7600,7600,0
+20250324,190200,2019535690,7600,7600,7600,7600,0
+20250324,190100,2019535690,7600,7600,7600,7600,0
+20250324,190000,2019535690,7600,7600,7600,7600,0
+20250324,185900,2019535690,7600,7600,7600,7600,0
+20250324,185800,2019535690,7600,7600,7600,7600,0
+20250324,185700,2019535690,7600,7600,7600,7600,0
+20250324,185600,2019535690,7600,7600,7600,7600,0
+20250324,185500,2019535690,7600,7600,7600,7600,0
+20250324,185400,2019535690,7600,7600,7600,7600,0
+20250324,185300,2019535690,7600,7600,7600,7600,0
+20250324,185200,2019535690,7600,7600,7600,7600,0
+20250324,185100,2019535690,7600,7600,7600,7600,0
+20250324,185000,2019535690,7600,7600,7600,7600,0
+20250324,184900,2019535690,7600,7600,7600,7600,0
+20250324,184800,2019535690,7600,7600,7600,7600,0
+20250324,184700,2019535690,7600,7600,7600,7600,0
+20250324,184600,2019535690,7600,7600,7600,7600,0
+20250324,184500,2019535690,7600,7600,7600,7600,0
+20250324,184400,2019535690,7600,7600,7600,7600,0
+20250324,184300,2019535690,7600,7600,7600,7600,0
+20250324,184200,2019535690,7600,7600,7600,7600,0
+20250324,184100,2019535690,7600,7600,7600,7600,0
+20250324,184000,2019535690,7600,7600,7600,7600,0
+20250324,183900,2019535690,7600,7600,7600,7600,0
+20250324,183800,2019535690,7600,7600,7600,7600,0
+20250324,183700,2019535690,7600,7600,7600,7600,0
+20250324,183600,2019535690,7600,7600,7600,7600,3635
+20250324,183500,2019535690,7600,7600,7600,7600,0
+20250324,183400,2019535690,7600,7600,7600,7600,0
+20250324,183300,2019535690,7600,7600,7600,7600,0
+20250324,183200,2019535690,7600,7600,7600,7600,0
+20250324,183100,2019535690,7600,7600,7600,7600,0
+20250324,183000,2019535690,7600,7600,7600,7600,0
+20250324,182900,2019535690,7600,7600,7600,7600,0
+20250324,182800,2019535690,7600,7600,7600,7600,0
+20250324,182700,2019535690,7600,7600,7600,7600,0
+20250324,182600,2019535690,7600,7600,7600,7600,0
+20250324,182500,2019535690,7600,7600,7600,7600,0
+20250324,182400,2019535690,7600,7600,7600,7600,0
+20250324,182300,2019535690,7600,7600,7600,7600,0
+20250324,182200,2019535690,7600,7600,7600,7600,0
+20250324,182100,2019535690,7600,7600,7600,7600,0
+20250324,182000,2019535690,7600,7600,7600,7600,0
+20250324,181900,2019535690,7600,7600,7600,7600,0
+20250324,181800,2019535690,7600,7600,7600,7600,0
+20250324,181700,2019535690,7600,7600,7600,7600,0
+20250324,181600,2019535690,7600,7600,7600,7600,0
+20250324,181500,2019535690,7600,7600,7600,7600,0
+20250324,181400,2019535690,7600,7600,7600,7600,0
+20250324,181300,2019535690,7600,7600,7600,7600,0
+20250324,181200,2019535690,7600,7600,7600,7600,0
+20250324,181100,2019535690,7600,7600,7600,7600,0
+20250324,181000,2019535690,7600,7600,7600,7600,0
+20250324,180900,2019535690,7600,7600,7600,7600,0
+20250324,180800,2019535690,7600,7600,7600,7600,0
+20250324,180700,2019535690,7600,7600,7600,7600,0
+20250324,180600,2019535690,7600,7600,7600,7600,3635
+20250324,180500,2019535690,7600,7600,7600,7600,0
+20250324,180400,2019535690,7600,7600,7600,7600,0
+20250324,180300,2019535690,7600,7600,7600,7600,0
+20250324,180200,2019535690,7600,7600,7600,7600,0
+20250324,180100,2019535690,7600,7600,7600,7600,0
+20250324,180000,2019535690,7600,7600,7600,7600,0
+20250324,175900,2019535690,7600,7600,7600,7600,0
+20250324,175800,2019535690,7600,7600,7600,7600,0
+20250324,175700,2019535690,7600,7600,7600,7600,0
+20250324,175600,2019535690,7600,7600,7600,7600,0
+20250324,175500,2019535690,7600,7600,7600,7600,0
+20250324,175400,2019535690,7600,7600,7600,7600,0
+20250324,175300,2019535690,7600,7600,7600,7600,0
+20250324,175200,2019535690,7600,7600,7600,7600,0
+20250324,175100,2019535690,7600,7600,7600,7600,0
+20250324,175000,2019535690,7600,7600,7600,7600,0
+20250324,174900,2019535690,7600,7600,7600,7600,0
+20250324,174800,2019535690,7600,7600,7600,7600,0
+20250324,174700,2019535690,7600,7600,7600,7600,0
+20250324,174600,2019535690,7600,7600,7600,7600,0
+20250324,174500,2019535690,7600,7600,7600,7600,0
+20250324,174400,2019535690,7600,7600,7600,7600,0
+20250324,174300,2019535690,7600,7600,7600,7600,0
+20250324,174200,2019535690,7600,7600,7600,7600,0
+20250324,174100,2019535690,7600,7600,7600,7600,0
+20250324,174000,2019535690,7600,7600,7600,7600,0
+20250324,173900,2019535690,7600,7600,7600,7600,0
+20250324,173800,2019535690,7600,7600,7600,7600,0
+20250324,173700,2019535690,7600,7600,7600,7600,0
+20250324,173600,2019535690,7600,7600,7600,7600,3635
+20250324,173500,2019535690,7600,7600,7600,7600,0
+20250324,173400,2019535690,7600,7600,7600,7600,0
+20250324,173300,2019535690,7600,7600,7600,7600,0
+20250324,173200,2019535690,7600,7600,7600,7600,0
+20250324,173100,2019535690,7600,7600,7600,7600,0
+20250324,173000,2019535690,7600,7600,7600,7600,0
+20250324,172900,2019535690,7600,7600,7600,7600,0
+20250324,172800,2019535690,7600,7600,7600,7600,0
+20250324,172700,2019535690,7600,7600,7600,7600,0
+20250324,172600,2019535690,7600,7600,7600,7600,0
+20250324,172500,2019535690,7600,7600,7600,7600,0
+20250324,172400,2019535690,7600,7600,7600,7600,0
+20250324,172300,2019535690,7600,7600,7600,7600,0
+20250324,172200,2019535690,7600,7600,7600,7600,0
+20250324,172100,2019535690,7600,7600,7600,7600,0
+20250324,172000,2019535690,7600,7600,7600,7600,0
+20250324,171900,2019535690,7600,7600,7600,7600,0
+20250324,171800,2019535690,7600,7600,7600,7600,0
+20250324,171700,2019535690,7600,7600,7600,7600,0
+20250324,171600,2019535690,7600,7600,7600,7600,0
+20250324,171500,2019535690,7600,7600,7600,7600,0
+20250324,171400,2019535690,7600,7600,7600,7600,0
+20250324,171300,2019535690,7600,7600,7600,7600,0
+20250324,171200,2019535690,7600,7600,7600,7600,0
+20250324,171100,2019535690,7600,7600,7600,7600,0
+20250324,171000,2019535690,7600,7600,7600,7600,0
+20250324,170900,2019535690,7600,7600,7600,7600,0
+20250324,170800,2019535690,7600,7600,7600,7600,0
+20250324,170700,2019535690,7600,7600,7600,7600,0
+20250324,170600,2019535690,7600,7600,7600,7600,3635
+20250324,170500,2019535690,7600,7600,7600,7600,0
+20250324,170400,2019535690,7600,7600,7600,7600,0
+20250324,170300,2019535690,7600,7600,7600,7600,0
+20250324,170200,2019535690,7600,7600,7600,7600,0
+20250324,170100,2019535690,7600,7600,7600,7600,0
+20250324,170000,2019535690,7600,7600,7600,7600,0
+20250324,165900,2019535690,7600,7600,7600,7600,0
+20250324,165800,2019535690,7600,7600,7600,7600,0
+20250324,165700,2019535690,7600,7600,7600,7600,0
+20250324,165600,2019535690,7600,7600,7600,7600,0
+20250324,165500,2019535690,7600,7600,7600,7600,0
+20250324,165400,2019535690,7600,7600,7600,7600,0
+20250324,165300,2019535690,7600,7600,7600,7600,0
+20250324,165200,2019535690,7600,7600,7600,7600,0
+20250324,165100,2019535690,7600,7600,7600,7600,0
+20250324,165000,2019535690,7600,7600,7600,7600,0
+20250324,164900,2019535690,7600,7600,7600,7600,0
+20250324,164800,2019535690,7600,7600,7600,7600,0
+20250324,164700,2019535690,7600,7600,7600,7600,0
+20250324,164600,2019535690,7600,7600,7600,7600,0
+20250324,164500,2019535690,7600,7600,7600,7600,0
+20250324,164400,2019535690,7600,7600,7600,7600,0
+20250324,164300,2019535690,7600,7600,7600,7600,0
+20250324,164200,2019535690,7600,7600,7600,7600,0
+20250324,164100,2019535690,7600,7600,7600,7600,0
+20250324,164000,2019535690,7600,7600,7600,7600,0
+20250324,163900,2019535690,7600,7600,7600,7600,0
+20250324,163800,2019535690,7600,7600,7600,7600,0
+20250324,163700,2019535690,7600,7600,7600,7600,0
+20250324,163600,2019535690,7600,7600,7600,7600,3635
+20250324,163500,2019535690,7600,7600,7600,7600,0
+20250324,163400,2019535690,7600,7600,7600,7600,0
+20250324,163300,2019535690,7600,7600,7600,7600,0
+20250324,163200,2019535690,7600,7600,7600,7600,0
+20250324,163100,2019535690,7600,7600,7600,7600,0
+20250324,163000,2019535690,7600,7600,7600,7600,0
+20250324,162900,2019535690,7600,7600,7600,7600,0
+20250324,162800,2019535690,7600,7600,7600,7600,0
+20250324,162700,2019535690,7600,7600,7600,7600,0
+20250324,162600,2019535690,7600,7600,7600,7600,0
+20250324,162500,2019535690,7600,7600,7600,7600,0
+20250324,162400,2019535690,7600,7600,7600,7600,0
+20250324,162300,2019535690,7600,7600,7600,7600,0
+20250324,162200,2019535690,7600,7600,7600,7600,0
+20250324,162100,2019535690,7600,7600,7600,7600,0
+20250324,162000,2019535690,7600,7600,7600,7600,0
+20250324,161900,2019535690,7600,7600,7600,7600,0
+20250324,161800,2019535690,7600,7600,7600,7600,0
+20250324,161700,2019535690,7600,7600,7600,7600,0
+20250324,161600,2019535690,7600,7600,7600,7600,0
+20250324,161500,2019535690,7600,7600,7600,7600,0
+20250324,161400,2019535690,7600,7600,7600,7600,0
+20250324,161300,2019535690,7600,7600,7600,7600,0
+20250324,161200,2019535690,7600,7600,7600,7600,0
+20250324,161100,2019535690,7600,7600,7600,7600,0
+20250324,161000,2019535690,7600,7600,7600,7600,0
+20250324,160900,2019535690,7600,7600,7600,7600,0
+20250324,160800,2019535690,7600,7600,7600,7600,0
+20250324,160700,2019535690,7600,7600,7600,7600,0
+20250324,160600,2019535690,7600,7600,7600,7600,3635
+20250324,160500,2019535690,7600,7600,7600,7600,0
+20250324,160400,2019535690,7600,7600,7600,7600,0
+20250324,160300,2019535690,7600,7600,7600,7600,0
+20250324,160200,2019535690,7600,7600,7600,7600,0
+20250324,160100,2019535690,7600,7600,7600,7600,0
+20250324,160000,2019535690,7600,7600,7600,7600,0
+20250324,155900,2019535690,7600,7600,7600,7600,0
+20250324,155800,2019535690,7600,7600,7600,7600,0
+20250324,155700,2019535690,7600,7600,7600,7600,0
+20250324,155600,2019535690,7600,7600,7600,7600,0
+20250324,155500,2019535690,7600,7600,7600,7600,0
+20250324,155400,2019535690,7600,7600,7600,7600,0
+20250324,155300,2019535690,7600,7600,7600,7600,0
+20250324,155200,2019535690,7600,7600,7600,7600,0
+20250324,155100,2019535690,7600,7600,7600,7600,0
+20250324,155000,2019535690,7600,7600,7600,7600,0
+20250324,154900,2019535690,7600,7600,7600,7600,0
+20250324,154800,2019535690,7600,7600,7600,7600,0
+20250324,154700,2019535690,7600,7600,7600,7600,0
+20250324,154600,2019535690,7600,7600,7600,7600,0
+20250324,154500,2019535690,7600,7600,7600,7600,0
+20250324,154400,2019535690,7600,7600,7600,7600,0
+20250324,154300,2019535690,7600,7600,7600,7600,0
+20250324,154200,2019535690,7600,7600,7600,7600,0
+20250324,154100,2019535690,7600,7600,7600,7600,0
+20250324,154000,2019535690,7600,7600,7600,7600,0
+20250324,153900,2019535690,7600,7600,7600,7600,0
+20250324,153800,2019535690,7600,7600,7600,7600,0
+20250324,153700,2019535690,7600,7600,7600,7600,0
+20250324,153600,2019535690,7600,7600,7600,7600,3635
+20250324,153500,2019535690,7600,7600,7600,7600,0
+20250324,153400,2019535690,7600,7600,7600,7600,0
+20250324,153300,2019535690,7600,7600,7600,7600,0
+20250324,153200,2019535690,7600,7600,7600,7600,0
+20250324,153100,2019535690,7600,7600,7600,7600,0
+20250324,153000,2019535690,7600,7600,7600,7600,3635
+20250324,152900,1991909690,7610,7610,7610,7610,0
+20250324,152800,1991909690,7610,7610,7610,7610,0
+20250324,152700,1991909690,7610,7610,7610,7610,0
+20250324,152600,1991909690,7610,7610,7610,7610,0
+20250324,152500,1991909690,7610,7610,7610,7610,0
+20250324,152400,1991909690,7610,7610,7610,7610,0
+20250324,152300,1991909690,7610,7610,7610,7610,0
+20250324,152200,1991909690,7610,7610,7610,7610,0
+20250324,152100,1991909690,7610,7610,7610,7610,0
+20250324,152000,1991909690,7610,7610,7610,7610,0
+20250324,151900,1991909690,7610,7600,7610,7590,531
+20250324,151800,1987877180,7620,7620,7620,7580,8341
+20250324,151700,1924552080,7610,7610,7610,7610,109
+20250324,151600,1923722590,7610,7600,7620,7600,962
+20250324,151500,1916401940,7600,7610,7610,7600,421
+20250324,151400,1913202190,7610,7610,7610,7600,744
+20250324,151300,1907545760,7610,7620,7620,7610,43
+20250324,151200,1907218430,7620,7620,7630,7620,764
+20250324,151100,1901396650,7620,7620,7620,7620,389
+20250324,151000,1898432470,7610,7610,7620,7610,1002
+20250324,150900,1890807030,7650,7660,7660,7620,295
+20250324,150800,1888558210,7640,7630,7640,7630,67
+20250324,150700,1888046800,7630,7630,7630,7620,642
+20250324,150600,1883150420,7630,7620,7630,7620,59
+20250324,150500,1882700820,7620,7620,7620,7620,14
+20250324,150400,1882594140,7630,7610,7630,7610,149
+20250324,150300,1881457810,7610,7620,7630,7610,1779
+20250324,150200,1867902010,7630,7630,7660,7630,927
+20250324,150100,1860828970,7670,7680,7680,7640,350
+20250324,150000,1858154330,7640,7610,7640,7610,337
+20250324,145900,1855584060,7610,7610,7630,7600,1036
+20250324,145800,1847703040,7610,7600,7620,7600,718
+20250324,145700,1842242920,7600,7610,7610,7600,1320
+20250324,145600,1832208880,7600,7600,7610,7600,1206
+20250324,145500,1823043130,7600,7600,7610,7600,1454
+20250324,145400,1811992520,7600,7600,7610,7600,1513
+20250324,145300,1800493610,7610,7600,7610,7600,963
+20250324,145200,1793172310,7600,7605,7605,7600,880
+20250324,145100,1786483710,7600,7605,7610,7600,1326
+20250324,145000,1776403110,7605,7590,7605,7590,1297
+20250324,144900,1766547640,7590,7600,7610,7590,7149
+20250324,144800,1712214030,7600,7600,7610,7600,1369
+20250324,144700,1701808945,7600,7610,7615,7600,3060
+20250324,144600,1678527930,7610,7610,7620,7610,1433
+20250324,144500,1667620410,7610,7615,7620,7610,1075
+20250324,144400,1659437165,7615,7620,7620,7610,946
+20250324,144300,1652235140,7620,7610,7620,7610,1026
+20250324,144200,1644425960,7620,7620,7620,7610,4145
+20250324,144100,1612877500,7620,7610,7620,7610,1520
+20250324,144000,1601302230,7610,7630,7630,7610,6741
+20250324,143900,1549924010,7640,7640,7650,7630,4523
+20250324,143800,1515377780,7650,7670,7670,7650,5018
+20250324,143700,1476949460,7680,7680,7680,7680,7387
+20250324,143600,1420217300,7680,7680,7690,7680,775
+20250324,143500,1414265290,7680,7680,7680,7680,27
+20250324,143400,1414057930,7680,7680,7680,7680,42
+20250324,143300,1413735370,7690,7690,7690,7680,380
+20250324,143200,1410816110,7690,7690,7690,7690,125
+20250324,143100,1409854860,7690,7690,7690,7690,200
+20250324,143000,1408316860,7690,7690,7690,7690,790
+20250324,142900,1402241760,7700,7700,7700,7700,0
+20250324,142800,1402241760,7700,7700,7700,7700,52
+20250324,142700,1401841360,7700,7700,7700,7700,0
+20250324,142600,1401841360,7700,7700,7700,7700,100
+20250324,142500,1401071360,7690,7690,7690,7690,131
+20250324,142400,1400063970,7690,7690,7690,7690,1059
+20250324,142300,1391920260,7700,7700,7700,7700,74
+20250324,142200,1391350460,7710,7710,7710,7710,137
+20250324,142100,1390294190,7710,7710,7710,7700,266
+20250324,142000,1388245930,7710,7710,7710,7710,7
+20250324,141900,1388191960,7700,7700,7700,7700,408
+20250324,141800,1385050360,7700,7700,7700,7700,19
+20250324,141700,1384904060,7700,7690,7700,7690,548
+20250324,141600,1380684540,7680,7680,7680,7680,100
+20250324,141500,1379916540,7690,7680,7690,7680,1200
+20250324,141400,1370700420,7685,7685,7685,7685,1
+20250324,141300,1370692735,7685,7685,7685,7685,87
+20250324,141200,1370024140,7690,7690,7690,7690,0
+20250324,141100,1370024140,7690,7690,7690,7690,1
+20250324,141000,1370016450,7680,7680,7680,7680,161
+20250324,140900,1368779970,7680,7680,7680,7680,100
+20250324,140800,1368011970,7685,7690,7690,7685,7
+20250324,140700,1367958170,7690,7690,7690,7690,155
+20250324,140600,1366766220,7690,7690,7690,7690,5
+20250324,140500,1366727770,7700,7700,7700,7700,1
+20250324,140400,1366720070,7680,7680,7680,7680,0
+20250324,140300,1366720070,7680,7690,7700,7680,851
+20250324,140200,1360183870,7690,7690,7690,7690,0
+20250324,140100,1360183870,7690,7690,7690,7690,1534
+20250324,140000,1348387410,7690,7700,7700,7690,130
+20250324,135900,1347387700,7700,7700,7700,7700,55
+20250324,135800,1346964200,7690,7690,7690,7690,0
+20250324,135700,1346964200,7690,7690,7690,7690,22
+20250324,135600,1346795020,7700,7700,7700,7700,0
+20250324,135500,1346795020,7700,7700,7700,7700,0
+20250324,135400,1346795020,7700,7700,7700,7700,189
+20250324,135300,1345339720,7700,7700,7700,7700,0
+20250324,135200,1345339720,7700,7700,7700,7700,8
+20250324,135100,1345278120,7700,7700,7700,7700,0
+20250324,135000,1345278120,7700,7710,7710,7700,3
+20250324,134900,1345255010,7710,7710,7710,7710,0
+20250324,134800,1345255010,7710,7700,7710,7700,563
+20250324,134700,1340919900,7700,7700,7700,7700,0
+20250324,134600,1340919900,7700,7700,7700,7700,0
+20250324,134500,1340919900,7700,7700,7700,7700,0
+20250324,134400,1340919900,7700,7700,7700,7700,15
+20250324,134300,1340804400,7700,7710,7710,7700,311
+20250324,134200,1338407990,7710,7710,7710,7700,466
+20250324,134100,1334819510,7710,7710,7710,7700,140
+20250324,134000,1333741360,7710,7700,7710,7700,1027
+20250324,133900,1325833410,7710,7710,7710,7710,9
+20250324,133800,1325764020,7710,7710,7710,7710,58
+20250324,133700,1325316840,7710,7710,7710,7690,13
+20250324,133600,1325216680,7710,7710,7710,7700,439
+20250324,133500,1321835990,7710,7710,7710,7710,9
+20250324,133400,1321766600,7710,7710,7710,7690,6
+20250324,133300,1321720360,7710,7700,7710,7700,4891
+20250324,133200,1284059650,7700,7700,7700,7700,49
+20250324,133100,1283682350,7710,7710,7710,7710,226
+20250324,133000,1281939890,7720,7720,7720,7700,69
+20250324,132900,1281407780,7710,7710,7710,7710,80
+20250324,132800,1280790980,7710,7710,7710,7710,805
+20250324,132700,1274584430,7710,7710,7710,7710,1
+20250324,132600,1274576720,7710,7710,7710,7710,14
+20250324,132500,1274468780,7700,7700,7700,7700,176
+20250324,132400,1273113580,7700,7700,7700,7700,0
+20250324,132300,1273113580,7700,7710,7710,7700,4
+20250324,132200,1273082750,7710,7710,7720,7700,576
+20250324,132100,1268643820,7710,7700,7720,7700,2312
+20250324,132000,1250821270,7710,7710,7710,7710,12
+20250324,131900,1250728750,7710,7710,7710,7710,40
+20250324,131800,1250420350,7710,7700,7710,7700,188
+20250324,131700,1248972660,7700,7710,7710,7700,247
+20250324,131600,1247070700,7710,7700,7710,7700,90
+20250324,131500,1246377530,7700,7700,7700,7700,417
+20250324,131400,1243166630,7700,7690,7710,7690,456
+20250324,131300,1239656250,7680,7670,7680,7660,1378
+20250324,131200,1229083360,7670,7680,7680,7670,93
+20250324,131100,1228369650,7680,7700,7700,7680,441
+20250324,131000,1224981560,7700,7690,7710,7690,1116
+20250324,130900,1216388680,7700,7700,7700,7690,527
+20250324,130800,1212330930,7700,7680,7700,7680,133
+20250324,130700,1211308130,7700,7670,7700,7670,46
+20250324,130600,1210955160,7680,7680,7690,7670,183
+20250324,130500,1209548880,7680,7650,7690,7650,3048
+20250324,130400,1186205930,7640,7640,7640,7640,745
+20250324,130300,1180514130,7640,7630,7640,7630,72
+20250324,130200,1179964750,7630,7630,7630,7630,200
+20250324,130100,1178438750,7640,7630,7640,7630,455
+20250324,130000,1174967090,7630,7630,7630,7630,629
+20250324,125900,1170167820,7640,7640,7640,7640,7
+20250324,125800,1170114340,7640,7640,7640,7640,3
+20250324,125700,1170091420,7640,7640,7650,7640,1123
+20250324,125600,1161511670,7640,7640,7640,7640,180
+20250324,125500,1160136470,7640,7630,7640,7630,107
+20250324,125400,1159319490,7630,7640,7640,7630,10
+20250324,125300,1159243100,7640,7640,7640,7640,16
+20250324,125200,1159120860,7640,7630,7640,7630,410
+20250324,125100,1155992530,7640,7640,7640,7640,6
+20250324,125000,1155946690,7640,7640,7640,7640,3
+20250324,124900,1155923770,7640,7630,7640,7630,317
+20250324,124800,1153502040,7630,7630,7630,7630,202
+20250324,124700,1151960780,7640,7640,7640,7640,5
+20250324,124600,1151922580,7640,7640,7640,7640,0
+20250324,124500,1151922580,7640,7640,7640,7640,0
+20250324,124400,1151922580,7640,7640,7640,7640,0
+20250324,124300,1151922580,7640,7640,7640,7640,0
+20250324,124200,1151922580,7640,7640,7640,7640,0
+20250324,124100,1151922580,7640,7640,7640,7640,238
+20250324,124000,1150104260,7640,7640,7640,7640,131
+20250324,123900,1149103420,7640,7640,7640,7640,1
+20250324,123800,1149095780,7630,7630,7630,7630,0
+20250324,123700,1149095780,7630,7630,7630,7630,100
+20250324,123600,1148332780,7630,7630,7630,7630,803
+20250324,123500,1142205890,7630,7630,7630,7630,0
+20250324,123400,1142205890,7630,7630,7630,7630,9
+20250324,123300,1142137220,7620,7620,7620,7620,489
+20250324,123200,1138411040,7620,7620,7620,7620,11
+20250324,123100,1138327220,7610,7620,7620,7610,260
+20250324,123000,1136347520,7620,7620,7620,7620,1101
+20250324,122900,1127957900,7620,7620,7620,7620,1349
+20250324,122800,1117678520,7630,7630,7630,7620,304
+20250324,122700,1115361000,7620,7620,7620,7620,500
+20250324,122600,1111551000,7620,7620,7620,7620,247
+20250324,122500,1109668860,7610,7620,7630,7610,9906
+20250324,122400,1034219830,7620,7620,7620,7620,0
+20250324,122300,1034219830,7620,7620,7620,7620,0
+20250324,122200,1034219830,7620,7620,7620,7620,95
+20250324,122100,1033495930,7630,7630,7630,7630,62
+20250324,122000,1033022870,7630,7630,7630,7630,918
+20250324,121900,1026018530,7630,7630,7630,7620,204
+20250324,121800,1024462020,7630,7620,7630,7620,1470
+20250324,121700,1013246000,7630,7630,7630,7630,152
+20250324,121600,1012086240,7630,7630,7630,7630,139
+20250324,121500,1011025670,7630,7630,7630,7630,289
+20250324,121400,1008820600,7630,7640,7640,7630,1437
+20250324,121300,997855730,7640,7640,7640,7630,71
+20250324,121200,997313390,7640,7630,7640,7630,1038
+20250324,121100,989393120,7640,7640,7640,7640,72
+20250324,121000,988843040,7630,7630,7630,7630,412
+20250324,120900,985699480,7630,7640,7640,7630,1045
+20250324,120800,977725665,7640,7640,7640,7640,0
+20250324,120700,977725665,7640,7640,7640,7640,85
+20250324,120600,977076265,7640,7640,7640,7640,50
+20250324,120500,976694265,7630,7640,7640,7630,118
+20250324,120400,975793815,7640,7640,7640,7640,86
+20250324,120300,975136775,7640,7640,7640,7640,0
+20250324,120200,975136775,7640,7640,7640,7640,0
+20250324,120100,975136775,7640,7660,7660,7640,42
+20250324,120000,974815095,7660,7630,7660,7630,97
+20250324,115900,974074955,7630,7630,7630,7630,0
+20250324,115800,974074955,7630,7650,7650,7630,155
+20250324,115700,972891065,7650,7660,7660,7650,1404
+20250324,115600,962149005,7660,7660,7660,7660,300
+20250324,115500,959851005,7660,7660,7660,7660,40
+20250324,115400,959544605,7660,7660,7660,7660,0
+20250324,115300,959544605,7660,7660,7660,7660,5
+20250324,115200,959506305,7650,7660,7660,7640,54
+20250324,115100,959093695,7640,7640,7640,7640,24
+20250324,115000,958910335,7640,7640,7640,7640,0
+20250324,114900,958910335,7640,7660,7660,7640,782
+20250324,114800,952935555,7640,7640,7640,7640,0
+20250324,114700,952935555,7640,7640,7640,7640,0
+20250324,114600,952935555,7640,7640,7640,7640,326
+20250324,114500,950444915,7650,7650,7650,7650,0
+20250324,114400,950444915,7650,7660,7660,7650,30
+20250324,114300,950215315,7650,7650,7650,7650,0
+20250324,114200,950215315,7650,7650,7650,7650,2
+20250324,114100,950200015,7640,7650,7650,7640,200
+20250324,114000,948672005,7640,7640,7640,7640,0
+20250324,113900,948672005,7640,7640,7640,7640,705
+20250324,113800,943285805,7650,7650,7650,7650,216
+20250324,113700,941633405,7650,7650,7650,7640,641
+20250324,113600,936735965,7640,7660,7660,7640,1169
+20250324,113500,927801655,7670,7670,7670,7670,2
+20250324,113400,927786315,7670,7670,7670,7670,3
+20250324,113300,927763305,7670,7670,7670,7670,3
+20250324,113200,927740295,7670,7660,7670,7660,1666
+20250324,113100,914978715,7660,7660,7660,7660,94
+20250324,113000,914258675,7660,7660,7660,7650,182
+20250324,112900,912865545,7670,7660,7670,7660,266
+20250324,112800,910827965,7660,7660,7660,7660,34
+20250324,112700,910567525,7660,7660,7670,7660,199
+20250324,112600,909043170,7660,7660,7660,7660,3
+20250324,112500,909020190,7670,7660,7670,7660,358
+20250324,112400,906276600,7640,7655,7660,7640,3671
+20250324,112300,878203735,7655,7655,7655,7655,10
+20250324,112200,878127185,7655,7660,7660,7655,114
+20250324,112100,877254205,7660,7660,7660,7660,612
+20250324,112000,872566285,7660,7660,7660,7660,30
+20250324,111900,872336485,7660,7660,7660,7660,15
+20250324,111800,872221585,7660,7660,7660,7660,3
+20250324,111700,872198605,7660,7660,7660,7660,407
+20250324,111600,869080985,7660,7660,7660,7660,356
+20250324,111500,866354025,7670,7670,7670,7670,4
+20250324,111400,866323345,7670,7670,7670,7670,32
+20250324,111300,866077905,7670,7670,7670,7670,11
+20250324,111200,865993535,7660,7660,7660,7660,443
+20250324,111100,862600155,7670,7670,7670,7670,37
+20250324,111000,862316365,7670,7670,7670,7660,835
+20250324,110900,855915235,7660,7670,7670,7650,2325
+20250324,110800,838111435,7670,7680,7680,7670,319
+20250324,110700,835661635,7680,7680,7680,7680,10
+20250324,110600,835584835,7690,7680,7690,7680,1041
+20250324,110500,827589905,7680,7680,7680,7680,0
+20250324,110400,827589905,7680,7680,7680,7670,303
+20250324,110300,825265855,7670,7690,7700,7670,4879
+20250324,110200,787766975,7700,7700,7700,7700,8
+20250324,110100,787705375,7700,7700,7700,7700,230
+20250324,110000,785934375,7710,7710,7710,7710,5
+20250324,105900,785895825,7710,7710,7710,7710,5
+20250324,105800,785857275,7700,7710,7710,7700,21
+20250324,105700,785695545,7710,7710,7710,7710,2
+20250324,105600,785680125,7700,7700,7700,7700,450
+20250324,105500,782215125,7700,7690,7700,7690,396
+20250324,105400,779169815,7670,7690,7690,7670,1992
+20250324,105300,763887635,7670,7680,7680,7670,687
+20250324,105200,758613945,7680,7680,7680,7680,217
+20250324,105100,756947385,7700,7690,7700,7690,14
+20250324,105000,756839715,7690,7690,7690,7690,16
+20250324,104900,756716675,7690,7690,7690,7685,69
+20250324,104800,756186085,7690,7710,7710,7690,555
+20250324,104700,751917665,7710,7700,7710,7700,32
+20250324,104600,751671235,7710,7710,7710,7710,4
+20250324,104500,751640395,7710,7710,7710,7710,100
+20250324,104400,750869395,7710,7710,7710,7710,0
+20250324,104300,750869395,7710,7710,7710,7710,2
+20250324,104200,750853975,7710,7710,7710,7710,0
+20250324,104100,750853975,7710,7710,7710,7710,12
+20250324,104000,750761455,7710,7700,7710,7700,561
+20250324,103900,746437345,7700,7700,7700,7700,5
+20250324,103800,746398845,7700,7700,7700,7700,2
+20250324,103700,746383445,7700,7700,7700,7700,4
+20250324,103600,746352645,7700,7700,7710,7700,445
+20250324,103500,742926115,7710,7710,7710,7710,208
+20250324,103400,741322435,7710,7710,7710,7710,5
+20250324,103300,741283885,7710,7710,7710,7710,135
+20250324,103200,740243035,7710,7710,7710,7710,105
+20250324,103100,739433485,7710,7710,7710,7710,16
+20250324,103000,739310125,7710,7700,7710,7700,3
+20250324,102900,739287005,7700,7710,7710,7700,271
+20250324,102800,737200055,7710,7710,7710,7710,5
+20250324,102700,737161505,7710,7700,7710,7700,139
+20250324,102600,736091185,7700,7700,7700,7700,50
+20250324,102500,735706185,7700,7700,7700,7700,0
+20250324,102400,735706185,7700,7700,7700,7700,5
+20250324,102300,735667685,7710,7710,7710,7700,102
+20250324,102200,734882265,7710,7710,7710,7690,34
+20250324,102100,734620705,7710,7710,7710,7710,33
+20250324,102000,734366275,7700,7710,7710,7700,6
+20250324,101900,734320045,7700,7700,7700,7700,510
+20250324,101800,730393045,7700,7690,7700,7690,810
+20250324,101700,724161045,7690,7690,7690,7690,0
+20250324,101600,724161045,7690,7690,7690,7690,0
+20250324,101500,724161045,7690,7690,7690,7690,12
+20250324,101400,724068765,7680,7680,7680,7680,600
+20250324,101300,719460765,7680,7690,7690,7680,60
+20250324,101200,718999865,7670,7670,7670,7670,0
+20250324,101100,718999865,7670,7690,7690,7670,1816
+20250324,101000,705060315,7700,7700,7700,7700,0
+20250324,100900,705060315,7700,7680,7700,7680,223
+20250324,100800,703347215,7700,7700,7700,7700,6
+20250324,100700,703301015,7700,7700,7700,7700,202
+20250324,100600,701745615,7700,7700,7700,7700,14
+20250324,100500,701637815,7700,7690,7700,7680,479
+20250324,100400,697954995,7700,7700,7700,7700,7
+20250324,100300,697901095,7700,7700,7700,7700,1
+20250324,100200,697893395,7690,7690,7690,7690,0
+20250324,100100,697893395,7690,7690,7690,7690,0
+20250324,100000,697893395,7690,7690,7690,7690,447
+20250324,095900,694455965,7700,7700,7700,7700,1
+20250324,095800,694448265,7690,7690,7690,7690,200
+20250324,095700,692910265,7690,7690,7690,7690,1
+20250324,095600,692902575,7690,7690,7690,7690,50
+20250324,095500,692518075,7690,7710,7710,7690,12
+20250324,095400,692425655,7700,7700,7700,7700,396
+20250324,095300,689376455,7700,7700,7700,7690,1340
+20250324,095200,679058645,7700,7700,7700,7690,463
+20250324,095100,675493785,7740,7700,7740,7700,1098
+20250324,095000,667028985,7710,7730,7730,7690,31
+20250324,094900,666789915,7730,7700,7730,7690,253
+20250324,094800,664842805,7700,7700,7700,7700,1194
+20250324,094700,655649005,7700,7700,7700,7700,194
+20250324,094600,654155205,7700,7700,7700,7700,250
+20250324,094500,652230205,7700,7700,7700,7700,102
+20250324,094400,651444805,7700,7700,7700,7700,634
+20250324,094300,646563005,7700,7690,7740,7690,1755
+20250324,094200,633036635,7700,7700,7700,7700,718
+20250324,094100,627508035,7690,7690,7690,7690,1519
+20250324,094000,615826925,7690,7690,7690,7670,3128
+20250324,093900,591795705,7690,7690,7690,7690,319
+20250324,093800,589342595,7690,7690,7690,7690,0
+20250324,093700,589342595,7690,7700,7700,7690,2196
+20250324,093600,572435395,7710,7710,7720,7710,585
+20250324,093500,567925035,7730,7720,7740,7720,1101
+20250324,093400,559422315,7720,7720,7740,7720,2418
+20250324,093300,540755335,7720,7720,7720,7720,5
+20250324,093200,540716735,7720,7720,7720,7710,163
+20250324,093100,539458445,7720,7740,7740,7710,1479
+20250324,093000,528041865,7740,7710,7740,7710,4420
+20250324,092900,493922555,7710,7760,7760,7710,1591
+20250324,092800,481631125,7740,7730,7740,7730,628
+20250324,092700,476772485,7730,7710,7730,7700,1239
+20250324,092600,467209465,7730,7710,7830,7710,1591
+20250324,092500,454864675,7740,7690,7750,7690,7261
+20250324,092400,398919195,7700,7680,7700,7680,193
+20250324,092300,397434215,7690,7690,7690,7690,127
+20250324,092200,396457585,7670,7685,7685,7660,1407
+20250324,092100,385669625,7680,7680,7690,7680,708
+20250324,092000,380232175,7680,7680,7680,7680,36
+20250324,091900,379955695,7680,7650,7680,7650,342
+20250324,091800,377339035,7650,7650,7650,7650,1047
+20250324,091700,369329485,7650,7680,7680,7650,2505
+20250324,091600,350164685,7660,7670,7670,7660,1299
+20250324,091500,340211355,7660,7660,7670,7620,11557
+20250324,091400,251991085,7650,7660,7660,7650,1500
+20250324,091300,240512505,7650,7650,7650,7650,20
+20250324,091200,240359505,7650,7670,7710,7640,1833
+20250324,091100,226340805,7670,7690,7690,7665,1137
+20250324,091000,217619800,7670,7660,7670,7660,779
+20250324,090900,211649540,7640,7650,7650,7640,150
+20250324,090800,210503530,7630,7660,7660,7630,1933
+20250324,090700,195719390,7660,7640,7660,7610,3393
+20250324,090600,169833500,7640,7630,7650,7630,851
+20250324,090500,163326360,7630,7640,7640,7630,1304
+20250324,090400,153371570,7630,7630,7650,7630,3163
+20250324,090300,129236700,7640,7700,7700,7640,4771
+20250324,090200,92708030,7670,7720,7720,7670,579
+20250324,090100,88257980,7740,7710,7740,7700,537
+20250324,090000,84117640,7750,7660,7900,7660,10888

094480/min/candle-20250325.csv

@@ -0,0 +1,667 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,200500,2389379335,7360,7360,7360,7360,8343
+20250325,200400,2389379335,7360,7360,7360,7360,0
+20250325,200300,2389379335,7360,7360,7360,7360,0
+20250325,200200,2389379335,7360,7360,7360,7360,0
+20250325,200100,2389379335,7360,7360,7360,7360,0
+20250325,200000,2389379335,7360,7360,7360,7360,0
+20250325,195900,2389379335,7360,7360,7360,7360,0
+20250325,195800,2389379335,7360,7360,7360,7360,0
+20250325,195700,2389379335,7360,7360,7360,7360,0
+20250325,195600,2389379335,7360,7360,7360,7360,0
+20250325,195500,2389379335,7360,7360,7360,7360,0
+20250325,195400,2389379335,7360,7360,7360,7360,0
+20250325,195300,2389379335,7360,7360,7360,7360,0
+20250325,195200,2389379335,7360,7360,7360,7360,0
+20250325,195100,2389379335,7360,7360,7360,7360,0
+20250325,195000,2389379335,7360,7360,7360,7360,0
+20250325,194900,2389379335,7360,7360,7360,7360,0
+20250325,194800,2389379335,7360,7360,7360,7360,0
+20250325,194700,2389379335,7360,7360,7360,7360,0
+20250325,194600,2389379335,7360,7360,7360,7360,0
+20250325,194500,2389379335,7360,7360,7360,7360,0
+20250325,194400,2389379335,7360,7360,7360,7360,0
+20250325,194300,2389379335,7360,7360,7360,7360,0
+20250325,194200,2389379335,7360,7360,7360,7360,0
+20250325,194100,2389379335,7360,7360,7360,7360,0
+20250325,194000,2389379335,7360,7360,7360,7360,0
+20250325,193900,2389379335,7360,7360,7360,7360,0
+20250325,193800,2389379335,7360,7360,7360,7360,0
+20250325,193700,2389379335,7360,7360,7360,7360,0
+20250325,193600,2389379335,7360,7360,7360,7360,0
+20250325,193500,2389379335,7360,7360,7360,7360,8343
+20250325,193400,2389379335,7360,7360,7360,7360,0
+20250325,193300,2389379335,7360,7360,7360,7360,0
+20250325,193200,2389379335,7360,7360,7360,7360,0
+20250325,193100,2389379335,7360,7360,7360,7360,0
+20250325,193000,2389379335,7360,7360,7360,7360,0
+20250325,192900,2389379335,7360,7360,7360,7360,0
+20250325,192800,2389379335,7360,7360,7360,7360,0
+20250325,192700,2389379335,7360,7360,7360,7360,0
+20250325,192600,2389379335,7360,7360,7360,7360,0
+20250325,192500,2389379335,7360,7360,7360,7360,0
+20250325,192400,2389379335,7360,7360,7360,7360,0
+20250325,192300,2389379335,7360,7360,7360,7360,0
+20250325,192200,2389379335,7360,7360,7360,7360,0
+20250325,192100,2389379335,7360,7360,7360,7360,0
+20250325,192000,2389379335,7360,7360,7360,7360,0
+20250325,191900,2389379335,7360,7360,7360,7360,0
+20250325,191800,2389379335,7360,7360,7360,7360,0
+20250325,191700,2389379335,7360,7360,7360,7360,0
+20250325,191600,2389379335,7360,7360,7360,7360,0
+20250325,191500,2389379335,7360,7360,7360,7360,0
+20250325,191400,2389379335,7360,7360,7360,7360,0
+20250325,191300,2389379335,7360,7360,7360,7360,0
+20250325,191200,2389379335,7360,7360,7360,7360,0
+20250325,191100,2389379335,7360,7360,7360,7360,0
+20250325,191000,2389379335,7360,7360,7360,7360,0
+20250325,190900,2389379335,7360,7360,7360,7360,0
+20250325,190800,2389379335,7360,7360,7360,7360,0
+20250325,190700,2389379335,7360,7360,7360,7360,0
+20250325,190600,2389379335,7360,7360,7360,7360,0
+20250325,190500,2389379335,7360,7360,7360,7360,8343
+20250325,190400,2389379335,7360,7360,7360,7360,0
+20250325,190300,2389379335,7360,7360,7360,7360,0
+20250325,190200,2389379335,7360,7360,7360,7360,0
+20250325,190100,2389379335,7360,7360,7360,7360,0
+20250325,190000,2389379335,7360,7360,7360,7360,0
+20250325,185900,2389379335,7360,7360,7360,7360,0
+20250325,185800,2389379335,7360,7360,7360,7360,0
+20250325,185700,2389379335,7360,7360,7360,7360,0
+20250325,185600,2389379335,7360,7360,7360,7360,0
+20250325,185500,2389379335,7360,7360,7360,7360,0
+20250325,185400,2389379335,7360,7360,7360,7360,0
+20250325,185300,2389379335,7360,7360,7360,7360,0
+20250325,185200,2389379335,7360,7360,7360,7360,0
+20250325,185100,2389379335,7360,7360,7360,7360,0
+20250325,185000,2389379335,7360,7360,7360,7360,0
+20250325,184900,2389379335,7360,7360,7360,7360,0
+20250325,184800,2389379335,7360,7360,7360,7360,0
+20250325,184700,2389379335,7360,7360,7360,7360,0
+20250325,184600,2389379335,7360,7360,7360,7360,0
+20250325,184500,2389379335,7360,7360,7360,7360,0
+20250325,184400,2389379335,7360,7360,7360,7360,0
+20250325,184300,2389379335,7360,7360,7360,7360,0
+20250325,184200,2389379335,7360,7360,7360,7360,0
+20250325,184100,2389379335,7360,7360,7360,7360,0
+20250325,184000,2389379335,7360,7360,7360,7360,0
+20250325,183900,2389379335,7360,7360,7360,7360,0
+20250325,183800,2389379335,7360,7360,7360,7360,0
+20250325,183700,2389379335,7360,7360,7360,7360,0
+20250325,183600,2389379335,7360,7360,7360,7360,0
+20250325,183500,2389379335,7360,7360,7360,7360,8343
+20250325,183400,2389379335,7360,7360,7360,7360,0
+20250325,183300,2389379335,7360,7360,7360,7360,0
+20250325,183200,2389379335,7360,7360,7360,7360,0
+20250325,183100,2389379335,7360,7360,7360,7360,0
+20250325,183000,2389379335,7360,7360,7360,7360,0
+20250325,182900,2389379335,7360,7360,7360,7360,0
+20250325,182800,2389379335,7360,7360,7360,7360,0
+20250325,182700,2389379335,7360,7360,7360,7360,0
+20250325,182600,2389379335,7360,7360,7360,7360,0
+20250325,182500,2389379335,7360,7360,7360,7360,0
+20250325,182400,2389379335,7360,7360,7360,7360,0
+20250325,182300,2389379335,7360,7360,7360,7360,0
+20250325,182200,2389379335,7360,7360,7360,7360,0
+20250325,182100,2389379335,7360,7360,7360,7360,0
+20250325,182000,2389379335,7360,7360,7360,7360,0
+20250325,181900,2389379335,7360,7360,7360,7360,0
+20250325,181800,2389379335,7360,7360,7360,7360,0
+20250325,181700,2389379335,7360,7360,7360,7360,0
+20250325,181600,2389379335,7360,7360,7360,7360,0
+20250325,181500,2389379335,7360,7360,7360,7360,0
+20250325,181400,2389379335,7360,7360,7360,7360,0
+20250325,181300,2389379335,7360,7360,7360,7360,0
+20250325,181200,2389379335,7360,7360,7360,7360,0
+20250325,181100,2389379335,7360,7360,7360,7360,0
+20250325,181000,2389379335,7360,7360,7360,7360,0
+20250325,180900,2389379335,7360,7360,7360,7360,0
+20250325,180800,2389379335,7360,7360,7360,7360,0
+20250325,180700,2389379335,7360,7360,7360,7360,0
+20250325,180600,2389379335,7360,7360,7360,7360,0
+20250325,180500,2389379335,7360,7360,7360,7360,8343
+20250325,180400,2389379335,7360,7360,7360,7360,0
+20250325,180300,2389379335,7360,7360,7360,7360,0
+20250325,180200,2389379335,7360,7360,7360,7360,0
+20250325,180100,2389379335,7360,7360,7360,7360,0
+20250325,180000,2389379335,7360,7360,7360,7360,0
+20250325,175900,2389379335,7360,7360,7360,7360,0
+20250325,175800,2389379335,7360,7360,7360,7360,0
+20250325,175700,2389379335,7360,7360,7360,7360,0
+20250325,175600,2389379335,7360,7360,7360,7360,0
+20250325,175500,2389379335,7360,7360,7360,7360,0
+20250325,175400,2389379335,7360,7360,7360,7360,0
+20250325,175300,2389379335,7360,7360,7360,7360,0
+20250325,175200,2389379335,7360,7360,7360,7360,0
+20250325,175100,2389379335,7360,7360,7360,7360,0
+20250325,175000,2389379335,7360,7360,7360,7360,0
+20250325,174900,2389379335,7360,7360,7360,7360,0
+20250325,174800,2389379335,7360,7360,7360,7360,0
+20250325,174700,2389379335,7360,7360,7360,7360,0
+20250325,174600,2389379335,7360,7360,7360,7360,0
+20250325,174500,2389379335,7360,7360,7360,7360,0
+20250325,174400,2389379335,7360,7360,7360,7360,0
+20250325,174300,2389379335,7360,7360,7360,7360,0
+20250325,174200,2389379335,7360,7360,7360,7360,0
+20250325,174100,2389379335,7360,7360,7360,7360,0
+20250325,174000,2389379335,7360,7360,7360,7360,0
+20250325,173900,2389379335,7360,7360,7360,7360,0
+20250325,173800,2389379335,7360,7360,7360,7360,0
+20250325,173700,2389379335,7360,7360,7360,7360,0
+20250325,173600,2389379335,7360,7360,7360,7360,0
+20250325,173500,2389379335,7360,7360,7360,7360,8343
+20250325,173400,2389379335,7360,7360,7360,7360,0
+20250325,173300,2389379335,7360,7360,7360,7360,0
+20250325,173200,2389379335,7360,7360,7360,7360,0
+20250325,173100,2389379335,7360,7360,7360,7360,0
+20250325,173000,2389379335,7360,7360,7360,7360,0
+20250325,172900,2389379335,7360,7360,7360,7360,0
+20250325,172800,2389379335,7360,7360,7360,7360,0
+20250325,172700,2389379335,7360,7360,7360,7360,0
+20250325,172600,2389379335,7360,7360,7360,7360,0
+20250325,172500,2389379335,7360,7360,7360,7360,0
+20250325,172400,2389379335,7360,7360,7360,7360,0
+20250325,172300,2389379335,7360,7360,7360,7360,0
+20250325,172200,2389379335,7360,7360,7360,7360,0
+20250325,172100,2389379335,7360,7360,7360,7360,0
+20250325,172000,2389379335,7360,7360,7360,7360,0
+20250325,171900,2389379335,7360,7360,7360,7360,0
+20250325,171800,2389379335,7360,7360,7360,7360,0
+20250325,171700,2389379335,7360,7360,7360,7360,0
+20250325,171600,2389379335,7360,7360,7360,7360,0
+20250325,171500,2389379335,7360,7360,7360,7360,0
+20250325,171400,2389379335,7360,7360,7360,7360,0
+20250325,171300,2389379335,7360,7360,7360,7360,0
+20250325,171200,2389379335,7360,7360,7360,7360,0
+20250325,171100,2389379335,7360,7360,7360,7360,0
+20250325,171000,2389379335,7360,7360,7360,7360,0
+20250325,170900,2389379335,7360,7360,7360,7360,0
+20250325,170800,2389379335,7360,7360,7360,7360,0
+20250325,170700,2389379335,7360,7360,7360,7360,0
+20250325,170600,2389379335,7360,7360,7360,7360,0
+20250325,170500,2389379335,7360,7360,7360,7360,8343
+20250325,170400,2389379335,7360,7360,7360,7360,0
+20250325,170300,2389379335,7360,7360,7360,7360,0
+20250325,170200,2389379335,7360,7360,7360,7360,0
+20250325,170100,2389379335,7360,7360,7360,7360,0
+20250325,170000,2389379335,7360,7360,7360,7360,0
+20250325,165900,2389379335,7360,7360,7360,7360,0
+20250325,165800,2389379335,7360,7360,7360,7360,0
+20250325,165700,2389379335,7360,7360,7360,7360,0
+20250325,165600,2389379335,7360,7360,7360,7360,0
+20250325,165500,2389379335,7360,7360,7360,7360,0
+20250325,165400,2389379335,7360,7360,7360,7360,0
+20250325,165300,2389379335,7360,7360,7360,7360,0
+20250325,165200,2389379335,7360,7360,7360,7360,0
+20250325,165100,2389379335,7360,7360,7360,7360,0
+20250325,165000,2389379335,7360,7360,7360,7360,0
+20250325,164900,2389379335,7360,7360,7360,7360,0
+20250325,164800,2389379335,7360,7360,7360,7360,0
+20250325,164700,2389379335,7360,7360,7360,7360,0
+20250325,164600,2389379335,7360,7360,7360,7360,0
+20250325,164500,2389379335,7360,7360,7360,7360,0
+20250325,164400,2389379335,7360,7360,7360,7360,0
+20250325,164300,2389379335,7360,7360,7360,7360,0
+20250325,164200,2389379335,7360,7360,7360,7360,0
+20250325,164100,2389379335,7360,7360,7360,7360,0
+20250325,164000,2389379335,7360,7360,7360,7360,0
+20250325,163900,2389379335,7360,7360,7360,7360,0
+20250325,163800,2389379335,7360,7360,7360,7360,0
+20250325,163700,2389379335,7360,7360,7360,7360,0
+20250325,163600,2389379335,7360,7360,7360,7360,0
+20250325,163500,2389379335,7360,7360,7360,7360,8343
+20250325,163400,2389379335,7360,7360,7360,7360,0
+20250325,163300,2389379335,7360,7360,7360,7360,0
+20250325,163200,2389379335,7360,7360,7360,7360,0
+20250325,163100,2389379335,7360,7360,7360,7360,0
+20250325,163000,2389379335,7360,7360,7360,7360,0
+20250325,162900,2389379335,7360,7360,7360,7360,0
+20250325,162800,2389379335,7360,7360,7360,7360,0
+20250325,162700,2389379335,7360,7360,7360,7360,0
+20250325,162600,2389379335,7360,7360,7360,7360,0
+20250325,162500,2389379335,7360,7360,7360,7360,0
+20250325,162400,2389379335,7360,7360,7360,7360,0
+20250325,162300,2389379335,7360,7360,7360,7360,0
+20250325,162200,2389379335,7360,7360,7360,7360,0
+20250325,162100,2389379335,7360,7360,7360,7360,0
+20250325,162000,2389379335,7360,7360,7360,7360,0
+20250325,161900,2389379335,7360,7360,7360,7360,0
+20250325,161800,2389379335,7360,7360,7360,7360,0
+20250325,161700,2389379335,7360,7360,7360,7360,0
+20250325,161600,2389379335,7360,7360,7360,7360,0
+20250325,161500,2389379335,7360,7360,7360,7360,0
+20250325,161400,2389379335,7360,7360,7360,7360,0
+20250325,161300,2389379335,7360,7360,7360,7360,0
+20250325,161200,2389379335,7360,7360,7360,7360,0
+20250325,161100,2389379335,7360,7360,7360,7360,0
+20250325,161000,2389379335,7360,7360,7360,7360,0
+20250325,160900,2389379335,7360,7360,7360,7360,0
+20250325,160800,2389379335,7360,7360,7360,7360,0
+20250325,160700,2389379335,7360,7360,7360,7360,0
+20250325,160600,2389379335,7360,7360,7360,7360,0
+20250325,160500,2389379335,7360,7360,7360,7360,8343
+20250325,160400,2389379335,7360,7360,7360,7360,0
+20250325,160300,2389379335,7360,7360,7360,7360,0
+20250325,160200,2389379335,7360,7360,7360,7360,0
+20250325,160100,2389379335,7360,7360,7360,7360,0
+20250325,160000,2389379335,7360,7360,7360,7360,0
+20250325,155900,2389379335,7360,7360,7360,7360,0
+20250325,155800,2389379335,7360,7360,7360,7360,0
+20250325,155700,2389379335,7360,7360,7360,7360,0
+20250325,155600,2389379335,7360,7360,7360,7360,0
+20250325,155500,2389379335,7360,7360,7360,7360,0
+20250325,155400,2389379335,7360,7360,7360,7360,0
+20250325,155300,2389379335,7360,7360,7360,7360,0
+20250325,155200,2389379335,7360,7360,7360,7360,0
+20250325,155100,2389379335,7360,7360,7360,7360,0
+20250325,155000,2389379335,7360,7360,7360,7360,0
+20250325,154900,2389379335,7360,7360,7360,7360,0
+20250325,154800,2389379335,7360,7360,7360,7360,0
+20250325,154700,2389379335,7360,7360,7360,7360,0
+20250325,154600,2389379335,7360,7360,7360,7360,0
+20250325,154500,2389379335,7360,7360,7360,7360,0
+20250325,154400,2389379335,7360,7360,7360,7360,0
+20250325,154300,2389379335,7360,7360,7360,7360,0
+20250325,154200,2389379335,7360,7360,7360,7360,0
+20250325,154100,2389379335,7360,7360,7360,7360,0
+20250325,154000,2389379335,7360,7360,7360,7360,0
+20250325,153900,2389379335,7360,7360,7360,7360,0
+20250325,153800,2389379335,7360,7360,7360,7360,0
+20250325,153700,2389379335,7360,7360,7360,7360,0
+20250325,153600,2389379335,7360,7360,7360,7360,0
+20250325,153500,2389379335,7360,7360,7360,7360,8343
+20250325,153400,2389379335,7360,7360,7360,7360,0
+20250325,153300,2389379335,7360,7360,7360,7360,0
+20250325,153200,2389379335,7360,7360,7360,7360,0
+20250325,153100,2389379335,7360,7360,7360,7360,0
+20250325,153000,2389379335,7360,7360,7360,7360,8343
+20250325,152900,2327974855,7380,7380,7380,7380,0
+20250325,152800,2327974855,7380,7380,7380,7380,0
+20250325,152700,2327974855,7380,7380,7380,7380,0
+20250325,152600,2327974855,7380,7380,7380,7380,0
+20250325,152500,2327974855,7380,7380,7380,7380,0
+20250325,152400,2327974855,7380,7380,7380,7380,0
+20250325,152300,2327974855,7380,7380,7380,7380,0
+20250325,152200,2327974855,7380,7380,7380,7380,0
+20250325,152100,2327974855,7380,7380,7380,7380,0
+20250325,152000,2327974855,7380,7380,7380,7380,0
+20250325,151900,2327974855,7380,7380,7380,7370,2072
+20250325,151800,2312703535,7370,7380,7390,7370,4440
+20250325,151700,2279938615,7380,7380,7390,7380,292
+20250325,151600,2277783635,7380,7390,7390,7380,404
+20250325,151500,2274798785,7380,7380,7380,7380,161
+20250325,151400,2273610605,7390,7390,7390,7380,971
+20250325,151300,2266435475,7390,7390,7390,7390,229
+20250325,151200,2264743165,7390,7390,7390,7390,11
+20250325,151100,2264661875,7390,7380,7390,7380,39
+20250325,151000,2264373955,7380,7370,7380,7370,606
+20250325,150900,2259901725,7370,7370,7380,7370,848
+20250325,150800,2253651435,7380,7380,7380,7380,1432
+20250325,150700,2243083275,7390,7390,7390,7390,1323
+20250325,150600,2233306305,7390,7400,7400,7390,1005
+20250325,150500,2225879305,7400,7390,7400,7390,195
+20250325,150400,2224438245,7400,7400,7400,7390,794
+20250325,150300,2218570515,7400,7400,7400,7390,438
+20250325,150200,2215330315,7390,7390,7400,7390,175
+20250325,150100,2214036985,7400,7390,7400,7390,1827
+20250325,150000,2200528695,7390,7380,7390,7380,9
+20250325,145900,2200462235,7390,7390,7390,7380,1517
+20250325,145800,2189259885,7390,7390,7390,7390,473
+20250325,145700,2185764415,7390,7390,7390,7390,452
+20250325,145600,2182424135,7390,7390,7390,7390,219
+20250325,145500,2180805725,7390,7390,7390,7390,15
+20250325,145400,2180694875,7390,7390,7390,7390,42
+20250325,145300,2180384495,7390,7390,7390,7390,23
+20250325,145200,2180214525,7370,7380,7390,7370,224
+20250325,145100,2178560285,7380,7390,7390,7370,55
+20250325,145000,2178154395,7390,7380,7390,7380,1405
+20250325,144900,2167779835,7380,7380,7380,7380,0
+20250325,144800,2167779835,7380,7380,7380,7370,387
+20250325,144700,2164924395,7380,7390,7390,7380,2750
+20250325,144600,2144628795,7390,7390,7390,7390,648
+20250325,144500,2139840075,7390,7390,7390,7390,0
+20250325,144400,2139840075,7390,7390,7390,7390,509
+20250325,144300,2136078565,7400,7380,7400,7380,217
+20250325,144200,2134475115,7390,7400,7400,7390,1018
+20250325,144100,2126941965,7400,7400,7400,7400,1
+20250325,144000,2126934565,7390,7380,7400,7380,2416
+20250325,143900,2109090275,7390,7390,7390,7390,5
+20250325,143800,2109053325,7390,7390,7390,7390,10
+20250325,143700,2108979425,7390,7380,7390,7380,62
+20250325,143600,2108521745,7380,7390,7390,7380,1376
+20250325,143500,2098366835,7380,7380,7380,7380,502
+20250325,143400,2094662075,7390,7400,7400,7390,41
+20250325,143300,2094359035,7400,7400,7400,7390,34
+20250325,143200,2094107445,7390,7390,7390,7390,689
+20250325,143100,2089015735,7390,7390,7390,7390,1000
+20250325,143000,2081625735,7380,7380,7380,7380,10
+20250325,142900,2081551935,7390,7390,7390,7390,0
+20250325,142800,2081551935,7390,7390,7390,7390,3
+20250325,142700,2081529765,7380,7380,7380,7380,0
+20250325,142600,2081529765,7380,7380,7380,7380,1259
+20250325,142500,2072238345,7380,7380,7380,7380,10
+20250325,142400,2072164545,7380,7380,7380,7380,1
+20250325,142300,2072157165,7370,7370,7370,7370,148
+20250325,142200,2071066405,7380,7380,7380,7380,411
+20250325,142100,2068033225,7380,7380,7380,7380,104
+20250325,142000,2067265705,7380,7380,7380,7380,406
+20250325,141900,2064269425,7370,7370,7380,7370,1655
+20250325,141800,2052056195,7370,7370,7380,7370,204
+20250325,141700,2050550715,7380,7370,7380,7370,204
+20250325,141600,2049045235,7370,7370,7370,7370,4
+20250325,141500,2049015755,7370,7370,7370,7370,4
+20250325,141400,2048986275,7370,7370,7370,7360,387
+20250325,141300,2046134095,7370,7370,7370,7370,26
+20250325,141200,2045942475,7370,7360,7370,7360,46
+20250325,141100,2045603475,7360,7370,7370,7360,328
+20250325,141000,2043186965,7370,7370,7380,7370,7
+20250325,140900,2043135365,7370,7370,7370,7370,22
+20250325,140800,2042973225,7370,7370,7370,7370,716
+20250325,140700,2037696305,7370,7370,7380,7370,468
+20250325,140600,2034246145,7370,7370,7370,7370,1685
+20250325,140500,2021827695,7370,7370,7380,7370,7
+20250325,140400,2021776095,7370,7370,7380,7370,58
+20250325,140300,2021348135,7370,7380,7380,7370,2306
+20250325,140200,2004351565,7380,7370,7380,7370,765
+20250325,140100,1998712185,7370,7380,7380,7370,162
+20250325,140000,1997516675,7370,7370,7370,7370,6
+20250325,135900,1997472455,7370,7380,7380,7370,5398
+20250325,135800,1957689175,7370,7370,7380,7370,17
+20250325,135700,1957563845,7380,7380,7380,7380,143
+20250325,135600,1956508505,7370,7370,7370,7370,739
+20250325,135500,1951062075,7370,7390,7390,7370,955
+20250325,135400,1944014225,7390,7390,7390,7390,0
+20250325,135300,1944014225,7390,7390,7390,7390,9
+20250325,135200,1943947715,7380,7390,7390,7380,262
+20250325,135100,1942012535,7390,7390,7390,7390,53
+20250325,135000,1941620865,7390,7380,7390,7380,3
+20250325,134900,1941598715,7390,7380,7390,7370,54
+20250325,134800,1941200295,7380,7390,7390,7380,278
+20250325,134700,1939147185,7390,7390,7390,7390,142
+20250325,134600,1938097805,7370,7380,7380,7370,1600
+20250325,134500,1926305795,7370,7370,7370,7370,0
+20250325,134400,1926305795,7370,7370,7380,7370,371
+20250325,134300,1923568965,7370,7380,7390,7370,413
+20250325,134200,1920519915,7380,7370,7380,7370,281
+20250325,134100,1918447485,7370,7370,7370,7370,30
+20250325,134000,1918226385,7370,7380,7380,7370,33
+20250325,133900,1917983075,7370,7370,7370,7370,261
+20250325,133800,1916059505,7370,7370,7380,7370,323
+20250325,133700,1913678695,7390,7370,7390,7370,105
+20250325,133600,1912904755,7380,7380,7390,7380,250
+20250325,133500,1911059645,7380,7380,7400,7380,438
+20250325,133400,1907826945,7370,7380,7380,7370,190
+20250325,133300,1906425025,7380,7380,7380,7380,167
+20250325,133200,1905192565,7370,7380,7380,7370,602
+20250325,133100,1900752855,7380,7390,7390,7380,408
+20250325,133000,1897740225,7390,7390,7390,7380,86
+20250325,132900,1897105485,7390,7390,7400,7390,39
+20250325,132800,1896817205,7400,7390,7400,7380,118
+20250325,132700,1895945015,7380,7370,7380,7370,810
+20250325,132600,1889974245,7360,7370,7370,7360,1393
+20250325,132500,1879710505,7370,7370,7370,7360,477
+20250325,132400,1876197115,7380,7370,7380,7360,1896
+20250325,132300,1862235405,7370,7370,7370,7370,2978
+20250325,132200,1840287545,7370,7380,7380,7370,365
+20250325,132100,1837596055,7380,7380,7380,7380,112
+20250325,132000,1836769495,7370,7390,7390,7370,423
+20250325,131900,1833648965,7390,7390,7390,7380,640
+20250325,131800,1828921575,7390,7390,7390,7380,699
+20250325,131700,1823762185,7380,7390,7390,7380,255
+20250325,131600,1821880235,7390,7390,7390,7390,6
+20250325,131500,1821835895,7380,7380,7380,7370,617
+20250325,131400,1817284435,7380,7390,7390,7380,194
+20250325,131300,1815852635,7390,7380,7400,7380,1956
+20250325,131200,1801416585,7380,7380,7380,7380,60
+20250325,131100,1800973785,7380,7370,7380,7360,1669
+20250325,131000,1788671845,7380,7380,7380,7380,56
+20250325,130900,1788258565,7380,7385,7390,7380,1263
+20250325,130800,1778936045,7385,7385,7385,7385,45
+20250325,130700,1778603720,7385,7390,7390,7385,60
+20250325,130600,1778160520,7390,7390,7390,7380,711
+20250325,130500,1772908230,7390,7390,7390,7390,57
+20250325,130400,1772487000,7370,7410,7410,7370,6576
+20250325,130300,1723913430,7390,7410,7410,7390,276
+20250325,130200,1721872100,7410,7400,7410,7400,38
+20250325,130100,1721590780,7410,7410,7410,7400,2363
+20250325,130000,1704103530,7410,7410,7410,7405,14
+20250325,125900,1703999795,7410,7410,7410,7405,68
+20250325,125800,1703495920,7410,7410,7410,7410,55
+20250325,125700,1703088370,7410,7410,7410,7410,13
+20250325,125600,1702992040,7410,7430,7430,7410,95
+20250325,125500,1702287980,7430,7430,7430,7410,143
+20250325,125400,1701228230,7430,7420,7430,7410,190
+20250325,125300,1699817180,7420,7430,7430,7420,78
+20250325,125200,1699238110,7400,7400,7400,7400,0
+20250325,125100,1699238110,7400,7400,7400,7400,0
+20250325,125000,1699238110,7400,7430,7430,7400,205
+20250325,124900,1697720960,7430,7430,7430,7430,12
+20250325,124800,1697631800,7430,7430,7430,7400,303
+20250325,124700,1695382030,7400,7410,7410,7400,103
+20250325,124600,1694619730,7410,7410,7410,7390,978
+20250325,124500,1687379570,7410,7420,7420,7410,375
+20250325,124400,1684598070,7420,7420,7420,7420,270
+20250325,124300,1682594670,7420,7420,7420,7420,92
+20250325,124200,1681912030,7410,7410,7410,7410,99
+20250325,124100,1681178440,7390,7390,7390,7390,0
+20250325,124000,1681178440,7390,7410,7410,7390,377
+20250325,123900,1678387330,7410,7400,7410,7400,8
+20250325,123800,1678328060,7390,7390,7390,7390,197
+20250325,123700,1676872230,7390,7390,7390,7380,526
+20250325,123600,1672986090,7390,7390,7400,7390,2089
+20250325,123500,1657548180,7410,7410,7410,7410,3
+20250325,123400,1657525950,7390,7400,7400,7390,1134
+20250325,123300,1649142330,7400,7400,7400,7400,505
+20250325,123200,1645405330,7400,7410,7410,7400,504
+20250325,123100,1641675660,7410,7410,7410,7400,751
+20250325,123000,1636114130,7420,7400,7420,7400,356
+20250325,122900,1633476690,7400,7400,7400,7400,134
+20250325,122800,1632485090,7400,7400,7400,7400,87
+20250325,122700,1631841290,7390,7400,7400,7390,521
+20250325,122600,1627987270,7400,7400,7400,7400,78
+20250325,122500,1627410070,7400,7400,7400,7400,103
+20250325,122400,1626647870,7400,7400,7400,7400,1
+20250325,122300,1626640470,7390,7390,7390,7390,100
+20250325,122200,1625901470,7400,7400,7400,7400,40
+20250325,122100,1625605470,7410,7420,7420,7380,6354
+20250325,122000,1578604270,7420,7430,7430,7420,1678
+20250325,121900,1566153360,7430,7420,7430,7420,950
+20250325,121800,1559094920,7420,7410,7430,7410,1102
+20250325,121700,1550917890,7420,7430,7430,7410,1613
+20250325,121600,1538958300,7430,7420,7430,7420,445
+20250325,121500,1535656100,7410,7420,7420,7410,225
+20250325,121400,1533987700,7420,7420,7420,7420,510
+20250325,121300,1530203500,7420,7440,7440,7420,1050
+20250325,121200,1522411500,7450,7430,7450,7420,2280
+20250325,121100,1505491710,7430,7440,7440,7430,672
+20250325,121000,1500498060,7430,7430,7435,7400,15117
+20250325,120900,1388502825,7440,7440,7440,7430,2328
+20250325,120800,1371202495,7440,7440,7440,7430,215
+20250325,120700,1369604895,7440,7440,7450,7440,871
+20250325,120600,1363124525,7440,7440,7450,7440,125
+20250325,120500,1362194475,7440,7440,7440,7440,116
+20250325,120400,1361331435,7440,7440,7440,7440,537
+20250325,120300,1357336155,7440,7440,7440,7430,330
+20250325,120200,1354881270,7440,7435,7440,7435,52
+20250325,120100,1354494395,7420,7430,7440,7420,1559
+20250325,120000,1342917010,7430,7440,7440,7420,1779
+20250325,115900,1329712700,7435,7440,7440,7430,626
+20250325,115800,1325059925,7440,7430,7440,7430,248
+20250325,115700,1323215385,7430,7450,7450,7430,2684
+20250325,115600,1303264805,7440,7440,7450,7440,2212
+20250325,115500,1286806535,7440,7450,7450,7440,2360
+20250325,115400,1269246185,7450,7450,7450,7450,1159
+20250325,115300,1260611635,7470,7460,7470,7440,2199
+20250325,115200,1244226525,7460,7470,7470,7460,36
+20250325,115100,1243957865,7490,7490,7490,7480,150
+20250325,115000,1242835365,7490,7480,7490,7480,567
+20250325,114900,1238589175,7480,7450,7480,7450,977
+20250325,114800,1231308485,7450,7450,7450,7440,209
+20250325,114700,1229751635,7450,7450,7450,7430,442
+20250325,114600,1226461855,7450,7450,7450,7450,50
+20250325,114500,1226089355,7450,7450,7450,7430,1924
+20250325,114400,1211771675,7450,7450,7460,7445,3071
+20250325,114300,1188892530,7450,7450,7460,7450,747
+20250325,114200,1183327180,7450,7450,7450,7430,1619
+20250325,114100,1171279720,7450,7445,7480,7430,3026
+20250325,114000,1148741815,7430,7460,7460,7430,1660
+20250325,113900,1136392025,7450,7490,7490,7440,5137
+20250325,113800,1098119970,7450,7460,7490,7450,4489
+20250325,113700,1064637685,7460,7480,7480,7450,2812
+20250325,113600,1043648505,7480,7490,7500,7480,4372
+20250325,113500,1010942085,7500,7480,7500,7470,5229
+20250325,113400,971829585,7490,7500,7500,7490,261
+20250325,113300,969874095,7490,7480,7490,7480,201
+20250325,113200,968369605,7480,7500,7500,7480,1663
+20250325,113100,955913655,7500,7520,7520,7500,1285
+20250325,113000,946272645,7520,7520,7530,7500,5082
+20250325,112900,908115195,7530,7530,7530,7520,73
+20250325,112800,907565665,7530,7530,7535,7530,104
+20250325,112700,906782535,7520,7535,7535,7520,941
+20250325,112600,899697425,7540,7560,7560,7540,181
+20250325,112500,898331415,7555,7550,7555,7530,461
+20250325,112400,894857050,7550,7540,7550,7520,879
+20250325,112300,888236530,7540,7540,7540,7530,960
+20250325,112200,880998640,7560,7550,7560,7550,362
+20250325,112100,878264030,7550,7540,7560,7540,1000
+20250325,112000,870720370,7540,7550,7560,7540,232
+20250325,111900,868969360,7560,7580,7580,7540,11701
+20250325,111800,780647330,7580,7580,7580,7580,10
+20250325,111700,780571530,7580,7580,7580,7580,1266
+20250325,111600,770975250,7590,7600,7600,7590,1123
+20250325,111500,762450500,7600,7600,7600,7600,55
+20250325,111400,762032500,7600,7600,7600,7600,2
+20250325,111300,762017300,7595,7600,7600,7595,220
+20250325,111200,760345800,7590,7600,7600,7590,397
+20250325,111100,757331470,7600,7600,7650,7600,5001
+20250325,111000,719323820,7600,7610,7620,7600,5818
+20250325,110900,675099920,7610,7610,7610,7610,1013
+20250325,110800,667390990,7610,7630,7630,7610,1447
+20250325,110700,656364200,7630,7630,7630,7630,252
+20250325,110600,654441440,7630,7630,7630,7630,678
+20250325,110500,649268300,7630,7640,7640,7630,9322
+20250325,110400,578139540,7640,7640,7640,7640,0
+20250325,110300,578139540,7640,7640,7640,7640,166
+20250325,110200,576871300,7640,7640,7640,7640,1357
+20250325,110100,566503820,7650,7650,7650,7650,0
+20250325,110000,566503820,7650,7660,7660,7650,414
+20250325,105900,563336710,7670,7670,7670,7670,2
+20250325,105800,563321370,7670,7660,7670,7660,771
+20250325,105700,557415500,7670,7670,7670,7670,1
+20250325,105600,557407830,7670,7670,7670,7670,1
+20250325,105500,557400160,7670,7670,7670,7660,582
+20250325,105400,552941930,7660,7660,7660,7660,0
+20250325,105300,552941930,7660,7660,7660,7660,0
+20250325,105200,552941930,7660,7660,7660,7660,1
+20250325,105100,552934270,7670,7670,7670,7670,105
+20250325,105000,552128920,7670,7670,7670,7670,0
+20250325,104900,552128920,7670,7670,7670,7670,100
+20250325,104800,551361920,7660,7660,7660,7660,2
+20250325,104700,551346600,7670,7670,7670,7670,69
+20250325,104600,550817370,7670,7670,7670,7670,0
+20250325,104500,550817370,7670,7670,7670,7670,30
+20250325,104400,550587270,7680,7680,7680,7680,500
+20250325,104300,546747270,7680,7680,7680,7680,0
+20250325,104200,546747270,7680,7680,7680,7680,0
+20250325,104100,546747270,7680,7680,7680,7680,0
+20250325,104000,546747270,7680,7680,7680,7680,0
+20250325,103900,546747270,7680,7680,7680,7670,56
+20250325,103800,546317690,7680,7670,7680,7660,316
+20250325,103700,543894090,7670,7680,7680,7670,500
+20250325,103600,540056090,7680,7680,7680,7680,301
+20250325,103500,537744410,7680,7680,7680,7680,0
+20250325,103400,537744410,7680,7680,7680,7680,1
+20250325,103300,537736730,7670,7680,7680,7670,185
+20250325,103200,536316060,7690,7690,7690,7690,1032
+20250325,103100,528379980,7700,7700,7700,7690,81
+20250325,103000,527756880,7690,7695,7700,7690,146
+20250325,102900,526633550,7690,7690,7690,7690,97
+20250325,102800,525887620,7690,7690,7690,7690,230
+20250325,102700,524118920,7690,7690,7690,7690,200
+20250325,102600,522580920,7700,7700,7700,7700,0
+20250325,102500,522580920,7700,7690,7700,7690,73
+20250325,102400,522019220,7700,7700,7700,7700,0
+20250325,102300,522019220,7700,7700,7700,7700,0
+20250325,102200,522019220,7700,7700,7700,7700,100
+20250325,102100,521249220,7700,7700,7700,7700,40
+20250325,102000,520941220,7700,7700,7700,7700,0
+20250325,101900,520941220,7700,7700,7700,7700,0
+20250325,101800,520941220,7700,7700,7700,7700,285
+20250325,101700,518746720,7700,7700,7700,7700,655
+20250325,101600,513703220,7680,7680,7680,7680,0
+20250325,101500,513703220,7680,7700,7700,7680,11
+20250325,101400,513618680,7680,7700,7700,7680,50
+20250325,101300,513234480,7700,7700,7700,7700,1
+20250325,101200,513226780,7700,7690,7700,7690,1033
+20250325,101100,505282790,7690,7680,7690,7680,226
+20250325,101000,503547010,7690,7690,7690,7690,230
+20250325,100900,501778310,7680,7670,7690,7670,607
+20250325,100800,497115800,7680,7690,7690,7680,1308
+20250325,100700,487070290,7690,7690,7690,7690,0
+20250325,100600,487070290,7690,7690,7690,7690,0
+20250325,100500,487070290,7690,7680,7690,7680,150
+20250325,100400,485917790,7690,7690,7690,7690,340
+20250325,100300,483303190,7690,7690,7690,7690,0
+20250325,100200,483303190,7690,7690,7690,7690,4
+20250325,100100,483272430,7690,7690,7690,7690,0
+20250325,100000,483272430,7690,7690,7690,7690,500
+20250325,095900,479427430,7690,7690,7690,7690,0
+20250325,095800,479427430,7690,7690,7690,7690,0
+20250325,095700,479427430,7690,7690,7690,7690,0
+20250325,095600,479427430,7690,7690,7690,7690,0
+20250325,095500,479427430,7690,7670,7690,7670,500
+20250325,095400,475589670,7670,7670,7670,7670,312
+20250325,095300,473196630,7670,7670,7670,7670,601
+20250325,095200,468586960,7680,7680,7680,7680,0
+20250325,095100,468586960,7680,7680,7680,7680,29
+20250325,095000,468364240,7680,7680,7680,7680,0
+20250325,094900,468364240,7680,7680,7680,7680,1
+20250325,094800,468356560,7690,7690,7690,7690,0
+20250325,094700,468356560,7690,7690,7690,7690,1
+20250325,094600,468348870,7690,7680,7690,7680,517
+20250325,094500,464376090,7680,7680,7680,7680,15
+20250325,094400,464260890,7680,7680,7680,7680,25
+20250325,094300,464068890,7680,7680,7680,7680,16
+20250325,094200,463946010,7680,7680,7680,7680,6
+20250325,094100,463899930,7670,7660,7670,7660,14
+20250325,094000,463792650,7670,7670,7670,7670,3
+20250325,093900,463769640,7660,7660,7660,7660,261
+20250325,093800,461770380,7670,7670,7670,7670,291
+20250325,093700,459538410,7670,7660,7670,7660,134
+20250325,093600,458511960,7660,7650,7660,7650,130
+20250325,093500,457517450,7650,7650,7650,7650,180
+20250325,093400,456140450,7640,7650,7650,7630,151
+20250325,093300,454987300,7630,7630,7630,7630,114
+20250325,093200,454117480,7650,7650,7650,7650,131
+20250325,093100,453115330,7640,7640,7640,7640,325
+20250325,093000,450632330,7630,7640,7640,7620,763
+20250325,092900,444817300,7620,7620,7620,7620,0
+20250325,092800,444817300,7620,7640,7640,7610,885
+20250325,092700,438066600,7610,7640,7640,7610,1510
+20250325,092600,426554850,7630,7640,7640,7630,1952
+20250325,092500,411659590,7640,7630,7640,7630,415
+20250325,092400,408492640,7640,7640,7640,7640,411
+20250325,092300,405352600,7630,7640,7640,7630,477
+20250325,092200,401710820,7640,7670,7670,7630,10588
+20250325,092100,320817140,7670,7650,7670,7650,1175
+20250325,092000,311828370,7640,7670,7670,7640,1249
+20250325,091900,302274720,7670,7660,7670,7660,680
+20250325,091800,297059920,7670,7670,7670,7650,2031
+20250325,091700,281522550,7670,7640,7670,7640,1684
+20250325,091600,268641570,7630,7670,7670,7630,6006
+20250325,091500,222717280,7670,7670,7680,7670,2233
+20250325,091400,205586325,7670,7670,7670,7670,1900
+20250325,091300,191013325,7680,7690,7690,7680,118
+20250325,091200,190106365,7690,7660,7700,7650,1394
+20250325,091100,179382105,7660,7700,7710,7650,626
+20250325,091000,174576045,7700,7670,7700,7640,3508
+20250325,090900,147672850,7700,7670,7700,7670,705
+20250325,090800,142250370,7650,7740,7740,7650,427
+20250325,090700,138975180,7750,7650,7750,7650,3000
+20250325,090600,115929040,7660,7640,7670,7640,1574
+20250325,090500,103880660,7620,7670,7670,7620,5976
+20250325,090400,58199350,7670,7690,7690,7670,359
+20250325,090300,55440840,7680,7660,7680,7660,716
+20250325,090200,49952000,7660,7670,7680,7660,1038
+20250325,090100,41996070,7670,7660,7700,7660,1237
+20250325,090000,32505200,7700,7610,7720,7610,4248

094480/min/candle-20250326.csv

@@ -0,0 +1,667 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,200500,1774157235,7800,7800,7800,7800,31418
+20250326,200400,1774157235,7800,7800,7800,7800,0
+20250326,200300,1774157235,7800,7800,7800,7800,0
+20250326,200200,1774157235,7800,7800,7800,7800,0
+20250326,200100,1774157235,7800,7800,7800,7800,0
+20250326,200000,1774157235,7800,7800,7800,7800,0
+20250326,195900,1774157235,7800,7800,7800,7800,0
+20250326,195800,1774157235,7800,7800,7800,7800,0
+20250326,195700,1774157235,7800,7800,7800,7800,0
+20250326,195600,1774157235,7800,7800,7800,7800,0
+20250326,195500,1774157235,7800,7800,7800,7800,0
+20250326,195400,1774157235,7800,7800,7800,7800,0
+20250326,195300,1774157235,7800,7800,7800,7800,0
+20250326,195200,1774157235,7800,7800,7800,7800,0
+20250326,195100,1774157235,7800,7800,7800,7800,0
+20250326,195000,1774157235,7800,7800,7800,7800,0
+20250326,194900,1774157235,7800,7800,7800,7800,0
+20250326,194800,1774157235,7800,7800,7800,7800,0
+20250326,194700,1774157235,7800,7800,7800,7800,0
+20250326,194600,1774157235,7800,7800,7800,7800,0
+20250326,194500,1774157235,7800,7800,7800,7800,0
+20250326,194400,1774157235,7800,7800,7800,7800,0
+20250326,194300,1774157235,7800,7800,7800,7800,0
+20250326,194200,1774157235,7800,7800,7800,7800,0
+20250326,194100,1774157235,7800,7800,7800,7800,0
+20250326,194000,1774157235,7800,7800,7800,7800,0
+20250326,193900,1774157235,7800,7800,7800,7800,0
+20250326,193800,1774157235,7800,7800,7800,7800,0
+20250326,193700,1774157235,7800,7800,7800,7800,0
+20250326,193600,1774157235,7800,7800,7800,7800,0
+20250326,193500,1774157235,7800,7800,7800,7800,31418
+20250326,193400,1774157235,7800,7800,7800,7800,0
+20250326,193300,1774157235,7800,7800,7800,7800,0
+20250326,193200,1774157235,7800,7800,7800,7800,0
+20250326,193100,1774157235,7800,7800,7800,7800,0
+20250326,193000,1774157235,7800,7800,7800,7800,0
+20250326,192900,1774157235,7800,7800,7800,7800,0
+20250326,192800,1774157235,7800,7800,7800,7800,0
+20250326,192700,1774157235,7800,7800,7800,7800,0
+20250326,192600,1774157235,7800,7800,7800,7800,0
+20250326,192500,1774157235,7800,7800,7800,7800,0
+20250326,192400,1774157235,7800,7800,7800,7800,0
+20250326,192300,1774157235,7800,7800,7800,7800,0
+20250326,192200,1774157235,7800,7800,7800,7800,0
+20250326,192100,1774157235,7800,7800,7800,7800,0
+20250326,192000,1774157235,7800,7800,7800,7800,0
+20250326,191900,1774157235,7800,7800,7800,7800,0
+20250326,191800,1774157235,7800,7800,7800,7800,0
+20250326,191700,1774157235,7800,7800,7800,7800,0
+20250326,191600,1774157235,7800,7800,7800,7800,0
+20250326,191500,1774157235,7800,7800,7800,7800,0
+20250326,191400,1774157235,7800,7800,7800,7800,0
+20250326,191300,1774157235,7800,7800,7800,7800,0
+20250326,191200,1774157235,7800,7800,7800,7800,0
+20250326,191100,1774157235,7800,7800,7800,7800,0
+20250326,191000,1774157235,7800,7800,7800,7800,0
+20250326,190900,1774157235,7800,7800,7800,7800,0
+20250326,190800,1774157235,7800,7800,7800,7800,0
+20250326,190700,1774157235,7800,7800,7800,7800,0
+20250326,190600,1774157235,7800,7800,7800,7800,0
+20250326,190500,1774157235,7800,7800,7800,7800,31418
+20250326,190400,1774157235,7800,7800,7800,7800,0
+20250326,190300,1774157235,7800,7800,7800,7800,0
+20250326,190200,1774157235,7800,7800,7800,7800,0
+20250326,190100,1774157235,7800,7800,7800,7800,0
+20250326,190000,1774157235,7800,7800,7800,7800,0
+20250326,185900,1774157235,7800,7800,7800,7800,0
+20250326,185800,1774157235,7800,7800,7800,7800,0
+20250326,185700,1774157235,7800,7800,7800,7800,0
+20250326,185600,1774157235,7800,7800,7800,7800,0
+20250326,185500,1774157235,7800,7800,7800,7800,0
+20250326,185400,1774157235,7800,7800,7800,7800,0
+20250326,185300,1774157235,7800,7800,7800,7800,0
+20250326,185200,1774157235,7800,7800,7800,7800,0
+20250326,185100,1774157235,7800,7800,7800,7800,0
+20250326,185000,1774157235,7800,7800,7800,7800,0
+20250326,184900,1774157235,7800,7800,7800,7800,0
+20250326,184800,1774157235,7800,7800,7800,7800,0
+20250326,184700,1774157235,7800,7800,7800,7800,0
+20250326,184600,1774157235,7800,7800,7800,7800,0
+20250326,184500,1774157235,7800,7800,7800,7800,0
+20250326,184400,1774157235,7800,7800,7800,7800,0
+20250326,184300,1774157235,7800,7800,7800,7800,0
+20250326,184200,1774157235,7800,7800,7800,7800,0
+20250326,184100,1774157235,7800,7800,7800,7800,0
+20250326,184000,1774157235,7800,7800,7800,7800,0
+20250326,183900,1774157235,7800,7800,7800,7800,0
+20250326,183800,1774157235,7800,7800,7800,7800,0
+20250326,183700,1774157235,7800,7800,7800,7800,0
+20250326,183600,1774157235,7800,7800,7800,7800,0
+20250326,183500,1774157235,7800,7800,7800,7800,31418
+20250326,183400,1774157235,7800,7800,7800,7800,0
+20250326,183300,1774157235,7800,7800,7800,7800,0
+20250326,183200,1774157235,7800,7800,7800,7800,0
+20250326,183100,1774157235,7800,7800,7800,7800,0
+20250326,183000,1774157235,7800,7800,7800,7800,0
+20250326,182900,1774157235,7800,7800,7800,7800,0
+20250326,182800,1774157235,7800,7800,7800,7800,0
+20250326,182700,1774157235,7800,7800,7800,7800,0
+20250326,182600,1774157235,7800,7800,7800,7800,0
+20250326,182500,1774157235,7800,7800,7800,7800,0
+20250326,182400,1774157235,7800,7800,7800,7800,0
+20250326,182300,1774157235,7800,7800,7800,7800,0
+20250326,182200,1774157235,7800,7800,7800,7800,0
+20250326,182100,1774157235,7800,7800,7800,7800,0
+20250326,182000,1774157235,7800,7800,7800,7800,0
+20250326,181900,1774157235,7800,7800,7800,7800,0
+20250326,181800,1774157235,7800,7800,7800,7800,0
+20250326,181700,1774157235,7800,7800,7800,7800,0
+20250326,181600,1774157235,7800,7800,7800,7800,0
+20250326,181500,1774157235,7800,7800,7800,7800,0
+20250326,181400,1774157235,7800,7800,7800,7800,0
+20250326,181300,1774157235,7800,7800,7800,7800,0
+20250326,181200,1774157235,7800,7800,7800,7800,0
+20250326,181100,1774157235,7800,7800,7800,7800,0
+20250326,181000,1774157235,7800,7800,7800,7800,0
+20250326,180900,1774157235,7800,7800,7800,7800,0
+20250326,180800,1774157235,7800,7800,7800,7800,0
+20250326,180700,1774157235,7800,7800,7800,7800,0
+20250326,180600,1774157235,7800,7800,7800,7800,0
+20250326,180500,1774157235,7800,7800,7800,7800,31418
+20250326,180400,1774157235,7800,7800,7800,7800,0
+20250326,180300,1774157235,7800,7800,7800,7800,0
+20250326,180200,1774157235,7800,7800,7800,7800,0
+20250326,180100,1774157235,7800,7800,7800,7800,0
+20250326,180000,1774157235,7800,7800,7800,7800,0
+20250326,175900,1774157235,7800,7800,7800,7800,0
+20250326,175800,1774157235,7800,7800,7800,7800,0
+20250326,175700,1774157235,7800,7800,7800,7800,0
+20250326,175600,1774157235,7800,7800,7800,7800,0
+20250326,175500,1774157235,7800,7800,7800,7800,0
+20250326,175400,1774157235,7800,7800,7800,7800,0
+20250326,175300,1774157235,7800,7800,7800,7800,0
+20250326,175200,1774157235,7800,7800,7800,7800,0
+20250326,175100,1774157235,7800,7800,7800,7800,0
+20250326,175000,1774157235,7800,7800,7800,7800,0
+20250326,174900,1774157235,7800,7800,7800,7800,0
+20250326,174800,1774157235,7800,7800,7800,7800,0
+20250326,174700,1774157235,7800,7800,7800,7800,0
+20250326,174600,1774157235,7800,7800,7800,7800,0
+20250326,174500,1774157235,7800,7800,7800,7800,0
+20250326,174400,1774157235,7800,7800,7800,7800,0
+20250326,174300,1774157235,7800,7800,7800,7800,0
+20250326,174200,1774157235,7800,7800,7800,7800,0
+20250326,174100,1774157235,7800,7800,7800,7800,0
+20250326,174000,1774157235,7800,7800,7800,7800,0
+20250326,173900,1774157235,7800,7800,7800,7800,0
+20250326,173800,1774157235,7800,7800,7800,7800,0
+20250326,173700,1774157235,7800,7800,7800,7800,0
+20250326,173600,1774157235,7800,7800,7800,7800,0
+20250326,173500,1774157235,7800,7800,7800,7800,31418
+20250326,173400,1774157235,7800,7800,7800,7800,0
+20250326,173300,1774157235,7800,7800,7800,7800,0
+20250326,173200,1774157235,7800,7800,7800,7800,0
+20250326,173100,1774157235,7800,7800,7800,7800,0
+20250326,173000,1774157235,7800,7800,7800,7800,0
+20250326,172900,1774157235,7800,7800,7800,7800,0
+20250326,172800,1774157235,7800,7800,7800,7800,0
+20250326,172700,1774157235,7800,7800,7800,7800,0
+20250326,172600,1774157235,7800,7800,7800,7800,0
+20250326,172500,1774157235,7800,7800,7800,7800,0
+20250326,172400,1774157235,7800,7800,7800,7800,0
+20250326,172300,1774157235,7800,7800,7800,7800,0
+20250326,172200,1774157235,7800,7800,7800,7800,0
+20250326,172100,1774157235,7800,7800,7800,7800,0
+20250326,172000,1774157235,7800,7800,7800,7800,0
+20250326,171900,1774157235,7800,7800,7800,7800,0
+20250326,171800,1774157235,7800,7800,7800,7800,0
+20250326,171700,1774157235,7800,7800,7800,7800,0
+20250326,171600,1774157235,7800,7800,7800,7800,0
+20250326,171500,1774157235,7800,7800,7800,7800,0
+20250326,171400,1774157235,7800,7800,7800,7800,0
+20250326,171300,1774157235,7800,7800,7800,7800,0
+20250326,171200,1774157235,7800,7800,7800,7800,0
+20250326,171100,1774157235,7800,7800,7800,7800,0
+20250326,171000,1774157235,7800,7800,7800,7800,0
+20250326,170900,1774157235,7800,7800,7800,7800,0
+20250326,170800,1774157235,7800,7800,7800,7800,0
+20250326,170700,1774157235,7800,7800,7800,7800,0
+20250326,170600,1774157235,7800,7800,7800,7800,0
+20250326,170500,1774157235,7800,7800,7800,7800,31418
+20250326,170400,1774157235,7800,7800,7800,7800,0
+20250326,170300,1774157235,7800,7800,7800,7800,0
+20250326,170200,1774157235,7800,7800,7800,7800,0
+20250326,170100,1774157235,7800,7800,7800,7800,0
+20250326,170000,1774157235,7800,7800,7800,7800,0
+20250326,165900,1774157235,7800,7800,7800,7800,0
+20250326,165800,1774157235,7800,7800,7800,7800,0
+20250326,165700,1774157235,7800,7800,7800,7800,0
+20250326,165600,1774157235,7800,7800,7800,7800,0
+20250326,165500,1774157235,7800,7800,7800,7800,0
+20250326,165400,1774157235,7800,7800,7800,7800,0
+20250326,165300,1774157235,7800,7800,7800,7800,0
+20250326,165200,1774157235,7800,7800,7800,7800,0
+20250326,165100,1774157235,7800,7800,7800,7800,0
+20250326,165000,1774157235,7800,7800,7800,7800,0
+20250326,164900,1774157235,7800,7800,7800,7800,0
+20250326,164800,1774157235,7800,7800,7800,7800,0
+20250326,164700,1774157235,7800,7800,7800,7800,0
+20250326,164600,1774157235,7800,7800,7800,7800,0
+20250326,164500,1774157235,7800,7800,7800,7800,0
+20250326,164400,1774157235,7800,7800,7800,7800,0
+20250326,164300,1774157235,7800,7800,7800,7800,0
+20250326,164200,1774157235,7800,7800,7800,7800,0
+20250326,164100,1774157235,7800,7800,7800,7800,0
+20250326,164000,1774157235,7800,7800,7800,7800,0
+20250326,163900,1774157235,7800,7800,7800,7800,0
+20250326,163800,1774157235,7800,7800,7800,7800,0
+20250326,163700,1774157235,7800,7800,7800,7800,0
+20250326,163600,1774157235,7800,7800,7800,7800,0
+20250326,163500,1774157235,7800,7800,7800,7800,31418
+20250326,163400,1774157235,7800,7800,7800,7800,0
+20250326,163300,1774157235,7800,7800,7800,7800,0
+20250326,163200,1774157235,7800,7800,7800,7800,0
+20250326,163100,1774157235,7800,7800,7800,7800,0
+20250326,163000,1774157235,7800,7800,7800,7800,0
+20250326,162900,1774157235,7800,7800,7800,7800,0
+20250326,162800,1774157235,7800,7800,7800,7800,0
+20250326,162700,1774157235,7800,7800,7800,7800,0
+20250326,162600,1774157235,7800,7800,7800,7800,0
+20250326,162500,1774157235,7800,7800,7800,7800,0
+20250326,162400,1774157235,7800,7800,7800,7800,0
+20250326,162300,1774157235,7800,7800,7800,7800,0
+20250326,162200,1774157235,7800,7800,7800,7800,0
+20250326,162100,1774157235,7800,7800,7800,7800,0
+20250326,162000,1774157235,7800,7800,7800,7800,0
+20250326,161900,1774157235,7800,7800,7800,7800,0
+20250326,161800,1774157235,7800,7800,7800,7800,0
+20250326,161700,1774157235,7800,7800,7800,7800,0
+20250326,161600,1774157235,7800,7800,7800,7800,0
+20250326,161500,1774157235,7800,7800,7800,7800,0
+20250326,161400,1774157235,7800,7800,7800,7800,0
+20250326,161300,1774157235,7800,7800,7800,7800,0
+20250326,161200,1774157235,7800,7800,7800,7800,0
+20250326,161100,1774157235,7800,7800,7800,7800,0
+20250326,161000,1774157235,7800,7800,7800,7800,0
+20250326,160900,1774157235,7800,7800,7800,7800,0
+20250326,160800,1774157235,7800,7800,7800,7800,0
+20250326,160700,1774157235,7800,7800,7800,7800,0
+20250326,160600,1774157235,7800,7800,7800,7800,0
+20250326,160500,1774157235,7800,7800,7800,7800,31418
+20250326,160400,1774157235,7800,7800,7800,7800,0
+20250326,160300,1774157235,7800,7800,7800,7800,0
+20250326,160200,1774157235,7800,7800,7800,7800,0
+20250326,160100,1774157235,7800,7800,7800,7800,0
+20250326,160000,1774157235,7800,7800,7800,7800,0
+20250326,155900,1774157235,7800,7800,7800,7800,0
+20250326,155800,1774157235,7800,7800,7800,7800,0
+20250326,155700,1774157235,7800,7800,7800,7800,0
+20250326,155600,1774157235,7800,7800,7800,7800,0
+20250326,155500,1774157235,7800,7800,7800,7800,0
+20250326,155400,1774157235,7800,7800,7800,7800,0
+20250326,155300,1774157235,7800,7800,7800,7800,0
+20250326,155200,1774157235,7800,7800,7800,7800,0
+20250326,155100,1774157235,7800,7800,7800,7800,0
+20250326,155000,1774157235,7800,7800,7800,7800,0
+20250326,154900,1774157235,7800,7800,7800,7800,0
+20250326,154800,1774157235,7800,7800,7800,7800,0
+20250326,154700,1774157235,7800,7800,7800,7800,0
+20250326,154600,1774157235,7800,7800,7800,7800,0
+20250326,154500,1774157235,7800,7800,7800,7800,0
+20250326,154400,1774157235,7800,7800,7800,7800,0
+20250326,154300,1774157235,7800,7800,7800,7800,0
+20250326,154200,1774157235,7800,7800,7800,7800,0
+20250326,154100,1774157235,7800,7800,7800,7800,0
+20250326,154000,1774157235,7800,7800,7800,7800,0
+20250326,153900,1774157235,7800,7800,7800,7800,0
+20250326,153800,1774157235,7800,7800,7800,7800,0
+20250326,153700,1774157235,7800,7800,7800,7800,0
+20250326,153600,1774157235,7800,7800,7800,7800,0
+20250326,153500,1774157235,7800,7800,7800,7800,31418
+20250326,153400,1774157235,7800,7800,7800,7800,0
+20250326,153300,1774157235,7800,7800,7800,7800,0
+20250326,153200,1774157235,7800,7800,7800,7800,0
+20250326,153100,1774157235,7800,7800,7800,7800,0
+20250326,153000,1774157235,7800,7800,7800,7800,31418
+20250326,152900,1529096835,7760,7760,7760,7760,0
+20250326,152800,1529096835,7760,7760,7760,7760,0
+20250326,152700,1529096835,7760,7760,7760,7760,0
+20250326,152600,1529096835,7760,7760,7760,7760,0
+20250326,152500,1529096835,7760,7760,7760,7760,0
+20250326,152400,1529096835,7760,7760,7760,7760,0
+20250326,152300,1529096835,7760,7760,7760,7760,0
+20250326,152200,1529096835,7760,7760,7760,7760,0
+20250326,152100,1529096835,7760,7760,7760,7760,0
+20250326,152000,1529096835,7760,7760,7760,7760,0
+20250326,151900,1529096835,7760,7760,7780,7710,9064
+20250326,151800,1458943585,7770,7730,7780,7700,15035
+20250326,151700,1342388815,7740,7630,7750,7620,21522
+20250326,151600,1176824455,7630,7600,7670,7600,9243
+20250326,151500,1106189395,7600,7590,7620,7580,2114
+20250326,151400,1090114875,7610,7600,7610,7570,1148
+20250326,151300,1081402305,7610,7600,7640,7600,2391
+20250326,151200,1063181695,7600,7620,7620,7590,510
+20250326,151100,1059299415,7620,7610,7640,7590,3600
+20250326,151000,1031891765,7600,7590,7600,7580,3544
+20250326,150900,1005000675,7590,7595,7595,7560,1464
+20250326,150800,993907320,7595,7580,7600,7580,1930
+20250326,150700,979270710,7600,7630,7630,7580,1888
+20250326,150600,964920600,7610,7580,7620,7570,5111
+20250326,150500,926052820,7580,7560,7590,7560,4807
+20250326,150400,889655470,7560,7550,7560,7550,732
+20250326,150300,884128370,7550,7525,7550,7520,3596
+20250326,150200,857038135,7525,7475,7525,7475,3071
+20250326,150100,834039590,7470,7470,7475,7470,367
+20250326,150000,831297100,7475,7475,7475,7475,0
+20250326,145900,831297100,7475,7475,7475,7475,0
+20250326,145800,831297100,7475,7475,7475,7475,122
+20250326,145700,830385150,7470,7470,7470,7470,55
+20250326,145600,829974300,7470,7480,7480,7470,201
+20250326,145500,828472820,7470,7480,7480,7470,390
+20250326,145400,825558620,7470,7460,7470,7460,254
+20250326,145300,823663570,7470,7470,7470,7470,300
+20250326,145200,821422570,7470,7470,7470,7470,690
+20250326,145100,816268270,7470,7470,7470,7470,124
+20250326,145000,815341990,7460,7475,7475,7460,524
+20250326,144900,811427360,7475,7470,7475,7470,76
+20250326,144800,810859550,7450,7450,7450,7450,0
+20250326,144700,810859550,7450,7450,7450,7450,18
+20250326,144600,810725450,7450,7450,7450,7450,1
+20250326,144500,810718000,7440,7440,7440,7440,0
+20250326,144400,810718000,7440,7470,7470,7440,501
+20250326,144300,806988990,7440,7440,7440,7440,0
+20250326,144200,806988990,7440,7440,7440,7440,0
+20250326,144100,806988990,7440,7440,7440,7440,0
+20250326,144000,806988990,7440,7440,7440,7440,0
+20250326,143900,806988990,7440,7440,7440,7440,0
+20250326,143800,806988990,7440,7440,7440,7440,500
+20250326,143700,803268990,7430,7450,7450,7430,878
+20250326,143600,796738450,7440,7440,7440,7440,0
+20250326,143500,796738450,7440,7450,7450,7440,1987
+20250326,143400,781948210,7480,7480,7480,7480,0
+20250326,143300,781948210,7480,7450,7480,7450,3589
+20250326,143200,755141320,7440,7440,7440,7440,383
+20250326,143100,752291800,7440,7440,7440,7440,0
+20250326,143000,752291800,7440,7440,7440,7440,0
+20250326,142900,752291800,7440,7440,7440,7440,0
+20250326,142800,752291800,7440,7440,7440,7440,200
+20250326,142700,750803800,7440,7440,7440,7440,10
+20250326,142600,750729400,7430,7430,7430,7430,89
+20250326,142500,750068130,7430,7430,7430,7430,490
+20250326,142400,746427430,7430,7440,7440,7430,231
+20250326,142300,744711080,7440,7430,7440,7430,900
+20250326,142200,738019080,7430,7440,7440,7430,81
+20250326,142100,737416680,7460,7460,7460,7460,5
+20250326,142000,737379380,7460,7440,7460,7440,635
+20250326,141900,732652280,7460,7460,7460,7460,0
+20250326,141800,732652280,7460,7440,7460,7440,203
+20250326,141700,731141920,7440,7440,7440,7440,90
+20250326,141600,730472320,7440,7450,7450,7440,916
+20250326,141500,723657200,7450,7450,7450,7450,0
+20250326,141400,723657200,7450,7450,7450,7450,60
+20250326,141300,723210200,7460,7450,7460,7450,10
+20250326,141200,723135690,7450,7460,7460,7450,509
+20250326,141100,719338660,7450,7450,7450,7450,0
+20250326,141000,719338660,7450,7450,7450,7450,0
+20250326,140900,719338660,7450,7450,7450,7450,0
+20250326,140800,719338660,7450,7450,7450,7450,0
+20250326,140700,719338660,7450,7450,7450,7450,490
+20250326,140600,715688160,7460,7460,7460,7460,5
+20250326,140500,715650860,7480,7480,7480,7480,1269
+20250326,140400,706158740,7480,7480,7480,7480,0
+20250326,140300,706158740,7480,7450,7480,7450,39
+20250326,140200,705867890,7460,7460,7460,7460,13
+20250326,140100,705770910,7480,7480,7480,7480,0
+20250326,140000,705770910,7480,7480,7480,7480,0
+20250326,135900,705770910,7480,7480,7480,7480,145
+20250326,135800,704686310,7480,7480,7480,7480,0
+20250326,135700,704686310,7480,7480,7480,7480,36
+20250326,135600,704417030,7480,7470,7480,7450,145
+20250326,135500,703335120,7480,7480,7480,7480,200
+20250326,135400,701839120,7480,7470,7480,7470,100
+20250326,135300,701092110,7470,7470,7470,7450,236
+20250326,135200,699329690,7480,7500,7500,7450,1026
+20250326,135100,691672390,7500,7500,7500,7500,0
+20250326,135000,691672390,7500,7500,7500,7500,0
+20250326,134900,691672390,7500,7490,7500,7490,1101
+20250326,134800,683425890,7490,7480,7490,7480,410
+20250326,134700,680357750,7480,7480,7480,7480,0
+20250326,134600,680357750,7480,7480,7480,7480,160
+20250326,134500,679160950,7470,7470,7470,7470,0
+20250326,134400,679160950,7470,7480,7480,7470,170
+20250326,134300,677890870,7480,7480,7480,7480,86
+20250326,134200,677247590,7490,7480,7490,7480,15
+20250326,134100,677135380,7480,7480,7480,7480,0
+20250326,134000,677135380,7480,7470,7480,7470,49
+20250326,133900,676769310,7480,7480,7480,7480,0
+20250326,133800,676769310,7480,7480,7480,7480,32
+20250326,133700,676529950,7490,7480,7490,7480,281
+20250326,133600,674428060,7480,7480,7480,7480,0
+20250326,133500,674428060,7480,7490,7490,7480,221
+20250326,133400,672774770,7490,7490,7490,7490,0
+20250326,133300,672774770,7490,7480,7490,7480,160
+20250326,133200,671577620,7480,7480,7480,7480,86
+20250326,133100,670934340,7450,7490,7490,7450,1188
+20250326,133000,662078450,7460,7490,7490,7460,81
+20250326,132900,661473930,7470,7470,7470,7470,384
+20250326,132800,658605450,7460,7480,7480,7460,332
+20250326,132700,656126200,7490,7470,7490,7470,31
+20250326,132600,655894610,7510,7510,7510,7510,0
+20250326,132500,655894610,7510,7490,7510,7480,121
+20250326,132400,654988500,7510,7510,7510,7510,1
+20250326,132300,654980990,7490,7490,7490,7490,300
+20250326,132200,652733990,7480,7490,7510,7480,288
+20250326,132100,650579650,7480,7490,7490,7480,792
+20250326,132000,644650540,7510,7510,7510,7510,200
+20250326,131900,643148540,7520,7520,7520,7520,0
+20250326,131800,643148540,7520,7490,7520,7490,27
+20250326,131700,642946280,7530,7530,7530,7530,0
+20250326,131600,642946280,7530,7520,7530,7490,1059
+20250326,131500,634984930,7520,7510,7520,7510,516
+20250326,131400,631105170,7520,7490,7520,7490,152
+20250326,131300,629966660,7490,7500,7500,7490,150
+20250326,131200,628843060,7530,7530,7530,7530,0
+20250326,131100,628843060,7530,7480,7540,7480,3586
+20250326,131000,601943690,7470,7470,7470,7470,150
+20250326,130900,600823190,7470,7460,7470,7460,189
+20250326,130800,599412370,7470,7460,7470,7460,27
+20250326,130700,599210940,7460,7460,7460,7460,0
+20250326,130600,599210940,7460,7460,7460,7460,0
+20250326,130500,599210940,7460,7460,7460,7460,445
+20250326,130400,595891240,7460,7460,7460,7460,0
+20250326,130300,595891240,7460,7470,7470,7460,303
+20250326,130200,593630610,7470,7470,7470,7470,0
+20250326,130100,593630610,7470,7470,7470,7470,0
+20250326,130000,593630610,7470,7470,7470,7470,0
+20250326,125900,593630610,7470,7470,7470,7470,20
+20250326,125800,593481210,7490,7490,7490,7490,0
+20250326,125700,593481210,7490,7490,7490,7490,0
+20250326,125600,593481210,7490,7490,7490,7490,10
+20250326,125500,593406310,7490,7490,7490,7490,1
+20250326,125400,593398820,7500,7470,7500,7470,523
+20250326,125300,589484120,7460,7460,7460,7460,0
+20250326,125200,589484120,7460,7460,7460,7460,41
+20250326,125100,589178260,7460,7460,7460,7460,7
+20250326,125000,589126040,7460,7460,7460,7460,893
+20250326,124900,582464260,7470,7470,7470,7470,284
+20250326,124800,580342780,7490,7490,7490,7490,100
+20250326,124700,579593780,7480,7490,7490,7480,90
+20250326,124600,578920480,7490,7490,7490,7490,0
+20250326,124500,578920480,7490,7490,7490,7490,0
+20250326,124400,578920480,7490,7470,7490,7470,62
+20250326,124300,578456720,7480,7480,7480,7480,0
+20250326,124200,578456720,7480,7480,7480,7480,0
+20250326,124100,578456720,7480,7480,7480,7480,0
+20250326,124000,578456720,7480,7480,7480,7480,20
+20250326,123900,578307120,7500,7500,7500,7500,0
+20250326,123800,578307120,7500,7500,7500,7500,1
+20250326,123700,578299620,7470,7470,7470,7470,0
+20250326,123600,578299620,7470,7470,7470,7470,300
+20250326,123500,576058620,7470,7470,7470,7470,0
+20250326,123400,576058620,7470,7470,7470,7470,0
+20250326,123300,576058620,7470,7470,7470,7470,0
+20250326,123200,576058620,7470,7470,7470,7460,101
+20250326,123100,575305010,7470,7470,7470,7470,1
+20250326,123000,575297540,7460,7490,7490,7460,214
+20250326,122900,573698560,7500,7500,7500,7500,4
+20250326,122800,573668560,7500,7520,7520,7500,140
+20250326,122700,572617760,7520,7480,7520,7480,571
+20250326,122600,568334590,7500,7470,7500,7470,105
+20250326,122500,567550090,7500,7500,7500,7500,10
+20250326,122400,567475090,7500,7520,7520,7470,121
+20250326,122300,566567690,7520,7470,7520,7470,133
+20250326,122200,565570880,7500,7500,7500,7470,419
+20250326,122100,562428410,7530,7530,7540,7530,692
+20250326,122000,557216980,7520,7490,7550,7490,3701
+20250326,121900,529414440,7480,7450,7480,7450,2640
+20250326,121800,509709670,7440,7440,7440,7440,40
+20250326,121700,509412070,7440,7440,7440,7440,0
+20250326,121600,509412070,7440,7440,7440,7440,0
+20250326,121500,509412070,7440,7450,7450,7440,500
+20250326,121400,505691870,7460,7450,7460,7450,22
+20250326,121300,505527960,7450,7450,7450,7450,0
+20250326,121200,505527960,7450,7450,7450,7450,0
+20250326,121100,505527960,7450,7450,7450,7450,93
+20250326,121000,504835110,7460,7460,7460,7460,5
+20250326,120900,504797810,7460,7460,7460,7460,1
+20250326,120800,504790350,7450,7450,7450,7450,100
+20250326,120700,504045350,7460,7450,7460,7450,2
+20250326,120600,504030440,7450,7450,7450,7450,8
+20250326,120500,503970840,7450,7450,7450,7450,86
+20250326,120400,503330140,7450,7450,7450,7450,0
+20250326,120300,503330140,7450,7450,7450,7450,100
+20250326,120200,502585140,7460,7460,7460,7460,5
+20250326,120100,502547840,7440,7440,7440,7440,0
+20250326,120000,502547840,7440,7440,7440,7440,0
+20250326,115900,502547840,7440,7440,7440,7440,0
+20250326,115800,502547840,7440,7440,7440,7440,52
+20250326,115700,502160960,7450,7450,7450,7450,0
+20250326,115600,502160960,7450,7450,7450,7450,0
+20250326,115500,502160960,7450,7450,7450,7450,500
+20250326,115400,498435960,7450,7450,7450,7450,0
+20250326,115300,498435960,7450,7450,7450,7450,5
+20250326,115200,498398710,7450,7450,7450,7450,101
+20250326,115100,497646260,7450,7450,7450,7450,0
+20250326,115000,497646260,7450,7450,7450,7450,0
+20250326,114900,497646260,7450,7450,7450,7450,80
+20250326,114800,497050260,7450,7450,7450,7450,0
+20250326,114700,497050260,7450,7460,7460,7450,118
+20250326,114600,496171000,7460,7460,7460,7460,6
+20250326,114500,496126240,7460,7450,7460,7450,881
+20250326,114400,489558760,7440,7440,7440,7440,5
+20250326,114300,489521560,7450,7450,7450,7450,2
+20250326,114200,489506660,7450,7440,7450,7440,205
+20250326,114100,487979460,7440,7440,7440,7440,0
+20250326,114000,487979460,7440,7440,7440,7440,100
+20250326,113900,487235460,7450,7440,7450,7440,58
+20250326,113800,486803930,7440,7440,7440,7440,5
+20250326,113700,486766730,7450,7450,7450,7450,0
+20250326,113600,486766730,7450,7450,7450,7450,0
+20250326,113500,486766730,7450,7450,7450,7450,0
+20250326,113400,486766730,7450,7450,7450,7450,401
+20250326,113300,483779280,7420,7420,7420,7420,0
+20250326,113200,483779280,7420,7420,7420,7420,28
+20250326,113100,483571520,7420,7420,7420,7420,657
+20250326,113000,478696580,7420,7420,7420,7400,1277
+20250326,112900,469235230,7460,7460,7460,7460,0
+20250326,112800,469235230,7460,7460,7460,7460,0
+20250326,112700,469235230,7460,7460,7460,7460,3
+20250326,112600,469212850,7460,7460,7460,7460,63
+20250326,112500,468742870,7460,7420,7460,7420,2
+20250326,112400,468727990,7430,7460,7460,7430,1710
+20250326,112300,456016560,7440,7440,7440,7440,79
+20250326,112200,455428800,7440,7440,7440,7440,38
+20250326,112100,455146080,7460,7460,7460,7460,106
+20250326,112000,454355320,7460,7450,7460,7450,112
+20250326,111900,453520910,7450,7450,7450,7450,123
+20250326,111800,452604560,7450,7450,7450,7450,60
+20250326,111700,452157560,7450,7460,7460,7450,251
+20250326,111600,450287600,7450,7470,7470,7450,2186
+20250326,111500,433979230,7480,7480,7480,7480,0
+20250326,111400,433979230,7480,7480,7480,7480,397
+20250326,111300,431009670,7470,7470,7470,7470,0
+20250326,111200,431009670,7470,7470,7470,7470,253
+20250326,111100,429119760,7490,7470,7490,7470,41
+20250326,111000,428813470,7470,7470,7470,7470,10
+20250326,110900,428738770,7480,7480,7480,7480,5
+20250326,110800,428701370,7480,7470,7480,7470,502
+20250326,110700,424951420,7470,7470,7470,7470,100
+20250326,110600,424204420,7470,7470,7470,7470,605
+20250326,110500,419685070,7470,7470,7470,7470,0
+20250326,110400,419685070,7470,7470,7475,7470,1335
+20250326,110300,409710945,7470,7470,7470,7470,0
+20250326,110200,409710945,7470,7470,7470,7470,405
+20250326,110100,406685595,7470,7470,7470,7470,435
+20250326,110000,403436145,7480,7480,7480,7480,2722
+20250326,105900,383075585,7490,7490,7490,7490,601
+20250326,105800,378574095,7490,7490,7490,7490,300
+20250326,105700,376327095,7490,7480,7490,7480,280
+20250326,105600,374232455,7480,7460,7480,7460,611
+20250326,105500,369669875,7460,7460,7460,7460,10
+20250326,105400,369595275,7470,7470,7470,7470,13
+20250326,105300,369498165,7460,7460,7460,7460,0
+20250326,105200,369498165,7460,7460,7460,7460,3
+20250326,105100,369475785,7460,7460,7460,7460,100
+20250326,105000,368729785,7460,7460,7460,7460,29
+20250326,104900,368513445,7460,7460,7460,7460,0
+20250326,104800,368513445,7460,7460,7460,7460,139
+20250326,104700,367476505,7470,7460,7470,7460,523
+20250326,104600,363574655,7460,7460,7460,7450,595
+20250326,104500,359135995,7450,7450,7450,7450,100
+20250326,104400,358390995,7450,7450,7450,7450,6
+20250326,104300,358346295,7450,7460,7460,7450,143
+20250326,104200,357280925,7460,7460,7460,7460,0
+20250326,104100,357280925,7460,7460,7460,7460,200
+20250326,104000,355788925,7460,7470,7470,7460,14
+20250326,103900,355684445,7460,7460,7460,7460,0
+20250326,103800,355684445,7460,7460,7460,7460,0
+20250326,103700,355684445,7460,7460,7460,7460,3
+20250326,103600,355662065,7460,7460,7460,7460,344
+20250326,103500,353095825,7460,7470,7470,7460,105
+20250326,103400,352312475,7470,7470,7470,7470,145
+20250326,103300,351229325,7470,7470,7470,7470,0
+20250326,103200,351229325,7470,7470,7470,7470,206
+20250326,103100,349690505,7460,7465,7465,7460,35
+20250326,103000,349429380,7470,7470,7470,7470,0
+20250326,102900,349429380,7470,7470,7470,7470,0
+20250326,102800,349429380,7470,7470,7470,7470,256
+20250326,102700,347517060,7470,7470,7470,7470,200
+20250326,102600,346023060,7460,7470,7470,7460,60
+20250326,102500,345575190,7460,7460,7460,7460,237
+20250326,102400,343807170,7470,7470,7470,7470,0
+20250326,102300,343807170,7470,7470,7470,7470,0
+20250326,102200,343807170,7470,7470,7470,7470,0
+20250326,102100,343807170,7470,7470,7470,7470,1136
+20250326,102000,335321250,7460,7460,7460,7460,5
+20250326,101900,335283950,7450,7450,7450,7450,1000
+20250326,101800,327833950,7460,7460,7460,7460,3
+20250326,101700,327811570,7460,7460,7460,7460,557
+20250326,101600,323656350,7460,7460,7460,7460,1
+20250326,101500,323648890,7450,7460,7460,7450,63
+20250326,101400,323179410,7450,7450,7450,7450,34
+20250326,101300,322926110,7450,7450,7450,7450,226
+20250326,101200,321242410,7450,7450,7450,7450,10
+20250326,101100,321167910,7450,7450,7450,7450,622
+20250326,101000,316534010,7450,7450,7450,7450,0
+20250326,100900,316534010,7450,7450,7450,7450,0
+20250326,100800,316534010,7450,7450,7450,7450,30
+20250326,100700,316310510,7450,7450,7450,7450,5
+20250326,100600,316273260,7450,7450,7450,7450,200
+20250326,100500,314783260,7450,7450,7450,7450,51
+20250326,100400,314403310,7430,7430,7430,7430,0
+20250326,100300,314403310,7430,7430,7430,7430,0
+20250326,100200,314403310,7430,7430,7430,7430,525
+20250326,100100,310502560,7430,7430,7430,7430,942
+20250326,100000,303503500,7420,7430,7430,7420,268
+20250326,095900,301514260,7430,7430,7430,7430,100
+20250326,095800,300771260,7430,7430,7430,7430,0
+20250326,095700,300771260,7430,7430,7430,7430,0
+20250326,095600,300771260,7430,7430,7430,7430,32
+20250326,095500,300533500,7430,7430,7430,7430,230
+20250326,095400,298824600,7430,7430,7430,7430,554
+20250326,095300,294708380,7430,7450,7450,7430,151
+20250326,095200,293586430,7440,7440,7440,7430,168
+20250326,095100,292337110,7450,7430,7450,7430,101
+20250326,095000,291584680,7430,7440,7440,7430,592
+20250326,094900,287180220,7440,7440,7440,7440,20
+20250326,094800,287031420,7440,7440,7440,7440,448
+20250326,094700,283698300,7440,7440,7440,7430,307
+20250326,094600,281414270,7420,7420,7420,7420,321
+20250326,094500,279032450,7470,7400,7480,7400,2138
+20250326,094400,263083540,7400,7390,7400,7390,102
+20250326,094300,262329740,7400,7400,7400,7400,0
+20250326,094200,262329740,7400,7390,7400,7380,13
+20250326,094100,262233730,7380,7395,7395,7380,439
+20250326,094000,258993055,7400,7400,7400,7400,1
+20250326,093900,258985655,7390,7400,7400,7390,437
+20250326,093800,255751865,7400,7400,7410,7400,312
+20250326,093700,253441475,7410,7390,7410,7390,1087
+20250326,093600,245408485,7400,7400,7410,7400,593
+20250326,093500,241020255,7400,7410,7420,7400,273
+20250326,093400,238999875,7420,7420,7420,7420,1
+20250326,093300,238992455,7400,7400,7420,7400,1081
+20250326,093200,230993025,7400,7410,7410,7400,1327
+20250326,093100,221169855,7410,7420,7420,7410,3703
+20250326,093000,193707715,7430,7430,7430,7430,3
+20250326,092900,193685425,7430,7430,7430,7430,131
+20250326,092800,192712095,7430,7440,7440,7430,239
+20250326,092700,190936305,7450,7450,7450,7450,2
+20250326,092600,190921405,7450,7450,7450,7450,1
+20250326,092500,190913955,7450,7450,7450,7450,1
+20250326,092400,190906505,7425,7425,7425,7425,10
+20250326,092300,190832255,7430,7440,7440,7420,684
+20250326,092200,185750335,7440,7450,7450,7440,663
+20250326,092100,180811045,7450,7430,7450,7430,226
+20250326,092000,179127865,7460,7460,7460,7460,107
+20250326,091900,178329645,7460,7430,7460,7430,131
+20250326,091800,177352415,7430,7450,7450,7430,3465
+20250326,091700,151591085,7440,7440,7440,7440,117
+20250326,091600,150720605,7450,7460,7460,7450,9
+20250326,091500,150653515,7440,7460,7460,7440,2500
+20250326,091400,132043195,7460,7470,7480,7450,1534
+20250326,091300,120612495,7480,7470,7480,7470,69
+20250326,091200,120096945,7470,7470,7470,7470,30
+20250326,091100,119872845,7470,7450,7480,7440,789
+20250326,091000,113984970,7450,7470,7480,7440,928
+20250326,090900,107069670,7470,7460,7490,7460,2638
+20250326,090800,87385730,7470,7470,7480,7460,3077
+20250326,090700,64397280,7470,7450,7470,7440,1200
+20250326,090600,55449340,7450,7440,7450,7440,1735
+20250326,090500,42535880,7440,7440,7450,7430,351
+20250326,090400,39925640,7440,7480,7480,7440,484
+20250326,090300,36314200,7480,7400,7480,7400,672
+20250326,090200,31320090,7400,7400,7400,7400,1040
+20250326,090100,23624090,7400,7400,7420,7400,206
+20250326,090000,22098910,7400,7360,7400,7360,3001

094480/min/candle-20250327.csv

@@ -0,0 +1,667 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,200500,3149584580,7530,7530,7530,7530,3554
+20250327,200400,3149584580,7530,7530,7530,7530,0
+20250327,200300,3149584580,7530,7530,7530,7530,0
+20250327,200200,3149584580,7530,7530,7530,7530,0
+20250327,200100,3149584580,7530,7530,7530,7530,0
+20250327,200000,3149584580,7530,7530,7530,7530,0
+20250327,195900,3149584580,7530,7530,7530,7530,0
+20250327,195800,3149584580,7530,7530,7530,7530,0
+20250327,195700,3149584580,7530,7530,7530,7530,0
+20250327,195600,3149584580,7530,7530,7530,7530,0
+20250327,195500,3149584580,7530,7530,7530,7530,0
+20250327,195400,3149584580,7530,7530,7530,7530,0
+20250327,195300,3149584580,7530,7530,7530,7530,0
+20250327,195200,3149584580,7530,7530,7530,7530,0
+20250327,195100,3149584580,7530,7530,7530,7530,0
+20250327,195000,3149584580,7530,7530,7530,7530,0
+20250327,194900,3149584580,7530,7530,7530,7530,0
+20250327,194800,3149584580,7530,7530,7530,7530,0
+20250327,194700,3149584580,7530,7530,7530,7530,0
+20250327,194600,3149584580,7530,7530,7530,7530,0
+20250327,194500,3149584580,7530,7530,7530,7530,0
+20250327,194400,3149584580,7530,7530,7530,7530,0
+20250327,194300,3149584580,7530,7530,7530,7530,0
+20250327,194200,3149584580,7530,7530,7530,7530,0
+20250327,194100,3149584580,7530,7530,7530,7530,0
+20250327,194000,3149584580,7530,7530,7530,7530,0
+20250327,193900,3149584580,7530,7530,7530,7530,0
+20250327,193800,3149584580,7530,7530,7530,7530,0
+20250327,193700,3149584580,7530,7530,7530,7530,0
+20250327,193600,3149584580,7530,7530,7530,7530,0
+20250327,193500,3149584580,7530,7530,7530,7530,3554
+20250327,193400,3149584580,7530,7530,7530,7530,0
+20250327,193300,3149584580,7530,7530,7530,7530,0
+20250327,193200,3149584580,7530,7530,7530,7530,0
+20250327,193100,3149584580,7530,7530,7530,7530,0
+20250327,193000,3149584580,7530,7530,7530,7530,0
+20250327,192900,3149584580,7530,7530,7530,7530,0
+20250327,192800,3149584580,7530,7530,7530,7530,0
+20250327,192700,3149584580,7530,7530,7530,7530,0
+20250327,192600,3149584580,7530,7530,7530,7530,0
+20250327,192500,3149584580,7530,7530,7530,7530,0
+20250327,192400,3149584580,7530,7530,7530,7530,0
+20250327,192300,3149584580,7530,7530,7530,7530,0
+20250327,192200,3149584580,7530,7530,7530,7530,0
+20250327,192100,3149584580,7530,7530,7530,7530,0
+20250327,192000,3149584580,7530,7530,7530,7530,0
+20250327,191900,3149584580,7530,7530,7530,7530,0
+20250327,191800,3149584580,7530,7530,7530,7530,0
+20250327,191700,3149584580,7530,7530,7530,7530,0
+20250327,191600,3149584580,7530,7530,7530,7530,0
+20250327,191500,3149584580,7530,7530,7530,7530,0
+20250327,191400,3149584580,7530,7530,7530,7530,0
+20250327,191300,3149584580,7530,7530,7530,7530,0
+20250327,191200,3149584580,7530,7530,7530,7530,0
+20250327,191100,3149584580,7530,7530,7530,7530,0
+20250327,191000,3149584580,7530,7530,7530,7530,0
+20250327,190900,3149584580,7530,7530,7530,7530,0
+20250327,190800,3149584580,7530,7530,7530,7530,0
+20250327,190700,3149584580,7530,7530,7530,7530,0
+20250327,190600,3149584580,7530,7530,7530,7530,0
+20250327,190500,3149584580,7530,7530,7530,7530,3554
+20250327,190400,3149584580,7530,7530,7530,7530,0
+20250327,190300,3149584580,7530,7530,7530,7530,0
+20250327,190200,3149584580,7530,7530,7530,7530,0
+20250327,190100,3149584580,7530,7530,7530,7530,0
+20250327,190000,3149584580,7530,7530,7530,7530,0
+20250327,185900,3149584580,7530,7530,7530,7530,0
+20250327,185800,3149584580,7530,7530,7530,7530,0
+20250327,185700,3149584580,7530,7530,7530,7530,0
+20250327,185600,3149584580,7530,7530,7530,7530,0
+20250327,185500,3149584580,7530,7530,7530,7530,0
+20250327,185400,3149584580,7530,7530,7530,7530,0
+20250327,185300,3149584580,7530,7530,7530,7530,0
+20250327,185200,3149584580,7530,7530,7530,7530,0
+20250327,185100,3149584580,7530,7530,7530,7530,0
+20250327,185000,3149584580,7530,7530,7530,7530,0
+20250327,184900,3149584580,7530,7530,7530,7530,0
+20250327,184800,3149584580,7530,7530,7530,7530,0
+20250327,184700,3149584580,7530,7530,7530,7530,0
+20250327,184600,3149584580,7530,7530,7530,7530,0
+20250327,184500,3149584580,7530,7530,7530,7530,0
+20250327,184400,3149584580,7530,7530,7530,7530,0
+20250327,184300,3149584580,7530,7530,7530,7530,0
+20250327,184200,3149584580,7530,7530,7530,7530,0
+20250327,184100,3149584580,7530,7530,7530,7530,0
+20250327,184000,3149584580,7530,7530,7530,7530,0
+20250327,183900,3149584580,7530,7530,7530,7530,0
+20250327,183800,3149584580,7530,7530,7530,7530,0
+20250327,183700,3149584580,7530,7530,7530,7530,0
+20250327,183600,3149584580,7530,7530,7530,7530,0
+20250327,183500,3149584580,7530,7530,7530,7530,3554
+20250327,183400,3149584580,7530,7530,7530,7530,0
+20250327,183300,3149584580,7530,7530,7530,7530,0
+20250327,183200,3149584580,7530,7530,7530,7530,0
+20250327,183100,3149584580,7530,7530,7530,7530,0
+20250327,183000,3149584580,7530,7530,7530,7530,0
+20250327,182900,3149584580,7530,7530,7530,7530,0
+20250327,182800,3149584580,7530,7530,7530,7530,0
+20250327,182700,3149584580,7530,7530,7530,7530,0
+20250327,182600,3149584580,7530,7530,7530,7530,0
+20250327,182500,3149584580,7530,7530,7530,7530,0
+20250327,182400,3149584580,7530,7530,7530,7530,0
+20250327,182300,3149584580,7530,7530,7530,7530,0
+20250327,182200,3149584580,7530,7530,7530,7530,0
+20250327,182100,3149584580,7530,7530,7530,7530,0
+20250327,182000,3149584580,7530,7530,7530,7530,0
+20250327,181900,3149584580,7530,7530,7530,7530,0
+20250327,181800,3149584580,7530,7530,7530,7530,0
+20250327,181700,3149584580,7530,7530,7530,7530,0
+20250327,181600,3149584580,7530,7530,7530,7530,0
+20250327,181500,3149584580,7530,7530,7530,7530,0
+20250327,181400,3149584580,7530,7530,7530,7530,0
+20250327,181300,3149584580,7530,7530,7530,7530,0
+20250327,181200,3149584580,7530,7530,7530,7530,0
+20250327,181100,3149584580,7530,7530,7530,7530,0
+20250327,181000,3149584580,7530,7530,7530,7530,0
+20250327,180900,3149584580,7530,7530,7530,7530,0
+20250327,180800,3149584580,7530,7530,7530,7530,0
+20250327,180700,3149584580,7530,7530,7530,7530,0
+20250327,180600,3149584580,7530,7530,7530,7530,0
+20250327,180500,3149584580,7530,7530,7530,7530,3554
+20250327,180400,3149584580,7530,7530,7530,7530,0
+20250327,180300,3149584580,7530,7530,7530,7530,0
+20250327,180200,3149584580,7530,7530,7530,7530,0
+20250327,180100,3149584580,7530,7530,7530,7530,0
+20250327,180000,3149584580,7530,7530,7530,7530,0
+20250327,175900,3149584580,7530,7530,7530,7530,0
+20250327,175800,3149584580,7530,7530,7530,7530,0
+20250327,175700,3149584580,7530,7530,7530,7530,0
+20250327,175600,3149584580,7530,7530,7530,7530,0
+20250327,175500,3149584580,7530,7530,7530,7530,0
+20250327,175400,3149584580,7530,7530,7530,7530,0
+20250327,175300,3149584580,7530,7530,7530,7530,0
+20250327,175200,3149584580,7530,7530,7530,7530,0
+20250327,175100,3149584580,7530,7530,7530,7530,0
+20250327,175000,3149584580,7530,7530,7530,7530,0
+20250327,174900,3149584580,7530,7530,7530,7530,0
+20250327,174800,3149584580,7530,7530,7530,7530,0
+20250327,174700,3149584580,7530,7530,7530,7530,0
+20250327,174600,3149584580,7530,7530,7530,7530,0
+20250327,174500,3149584580,7530,7530,7530,7530,0
+20250327,174400,3149584580,7530,7530,7530,7530,0
+20250327,174300,3149584580,7530,7530,7530,7530,0
+20250327,174200,3149584580,7530,7530,7530,7530,0
+20250327,174100,3149584580,7530,7530,7530,7530,0
+20250327,174000,3149584580,7530,7530,7530,7530,0
+20250327,173900,3149584580,7530,7530,7530,7530,0
+20250327,173800,3149584580,7530,7530,7530,7530,0
+20250327,173700,3149584580,7530,7530,7530,7530,0
+20250327,173600,3149584580,7530,7530,7530,7530,0
+20250327,173500,3149584580,7530,7530,7530,7530,3554
+20250327,173400,3149584580,7530,7530,7530,7530,0
+20250327,173300,3149584580,7530,7530,7530,7530,0
+20250327,173200,3149584580,7530,7530,7530,7530,0
+20250327,173100,3149584580,7530,7530,7530,7530,0
+20250327,173000,3149584580,7530,7530,7530,7530,0
+20250327,172900,3149584580,7530,7530,7530,7530,0
+20250327,172800,3149584580,7530,7530,7530,7530,0
+20250327,172700,3149584580,7530,7530,7530,7530,0
+20250327,172600,3149584580,7530,7530,7530,7530,0
+20250327,172500,3149584580,7530,7530,7530,7530,0
+20250327,172400,3149584580,7530,7530,7530,7530,0
+20250327,172300,3149584580,7530,7530,7530,7530,0
+20250327,172200,3149584580,7530,7530,7530,7530,0
+20250327,172100,3149584580,7530,7530,7530,7530,0
+20250327,172000,3149584580,7530,7530,7530,7530,0
+20250327,171900,3149584580,7530,7530,7530,7530,0
+20250327,171800,3149584580,7530,7530,7530,7530,0
+20250327,171700,3149584580,7530,7530,7530,7530,0
+20250327,171600,3149584580,7530,7530,7530,7530,0
+20250327,171500,3149584580,7530,7530,7530,7530,0
+20250327,171400,3149584580,7530,7530,7530,7530,0
+20250327,171300,3149584580,7530,7530,7530,7530,0
+20250327,171200,3149584580,7530,7530,7530,7530,0
+20250327,171100,3149584580,7530,7530,7530,7530,0
+20250327,171000,3149584580,7530,7530,7530,7530,0
+20250327,170900,3149584580,7530,7530,7530,7530,0
+20250327,170800,3149584580,7530,7530,7530,7530,0
+20250327,170700,3149584580,7530,7530,7530,7530,0
+20250327,170600,3149584580,7530,7530,7530,7530,0
+20250327,170500,3149584580,7530,7530,7530,7530,3554
+20250327,170400,3149584580,7530,7530,7530,7530,0
+20250327,170300,3149584580,7530,7530,7530,7530,0
+20250327,170200,3149584580,7530,7530,7530,7530,0
+20250327,170100,3149584580,7530,7530,7530,7530,0
+20250327,170000,3149584580,7530,7530,7530,7530,0
+20250327,165900,3149584580,7530,7530,7530,7530,0
+20250327,165800,3149584580,7530,7530,7530,7530,0
+20250327,165700,3149584580,7530,7530,7530,7530,0
+20250327,165600,3149584580,7530,7530,7530,7530,0
+20250327,165500,3149584580,7530,7530,7530,7530,0
+20250327,165400,3149584580,7530,7530,7530,7530,0
+20250327,165300,3149584580,7530,7530,7530,7530,0
+20250327,165200,3149584580,7530,7530,7530,7530,0
+20250327,165100,3149584580,7530,7530,7530,7530,0
+20250327,165000,3149584580,7530,7530,7530,7530,0
+20250327,164900,3149584580,7530,7530,7530,7530,0
+20250327,164800,3149584580,7530,7530,7530,7530,0
+20250327,164700,3149584580,7530,7530,7530,7530,0
+20250327,164600,3149584580,7530,7530,7530,7530,0
+20250327,164500,3149584580,7530,7530,7530,7530,0
+20250327,164400,3149584580,7530,7530,7530,7530,0
+20250327,164300,3149584580,7530,7530,7530,7530,0
+20250327,164200,3149584580,7530,7530,7530,7530,0
+20250327,164100,3149584580,7530,7530,7530,7530,0
+20250327,164000,3149584580,7530,7530,7530,7530,0
+20250327,163900,3149584580,7530,7530,7530,7530,0
+20250327,163800,3149584580,7530,7530,7530,7530,0
+20250327,163700,3149584580,7530,7530,7530,7530,0
+20250327,163600,3149584580,7530,7530,7530,7530,0
+20250327,163500,3149584580,7530,7530,7530,7530,3554
+20250327,163400,3149584580,7530,7530,7530,7530,0
+20250327,163300,3149584580,7530,7530,7530,7530,0
+20250327,163200,3149584580,7530,7530,7530,7530,0
+20250327,163100,3149584580,7530,7530,7530,7530,0
+20250327,163000,3149584580,7530,7530,7530,7530,0
+20250327,162900,3149584580,7530,7530,7530,7530,0
+20250327,162800,3149584580,7530,7530,7530,7530,0
+20250327,162700,3149584580,7530,7530,7530,7530,0
+20250327,162600,3149584580,7530,7530,7530,7530,0
+20250327,162500,3149584580,7530,7530,7530,7530,0
+20250327,162400,3149584580,7530,7530,7530,7530,0
+20250327,162300,3149584580,7530,7530,7530,7530,0
+20250327,162200,3149584580,7530,7530,7530,7530,0
+20250327,162100,3149584580,7530,7530,7530,7530,0
+20250327,162000,3149584580,7530,7530,7530,7530,0
+20250327,161900,3149584580,7530,7530,7530,7530,0
+20250327,161800,3149584580,7530,7530,7530,7530,0
+20250327,161700,3149584580,7530,7530,7530,7530,0
+20250327,161600,3149584580,7530,7530,7530,7530,0
+20250327,161500,3149584580,7530,7530,7530,7530,0
+20250327,161400,3149584580,7530,7530,7530,7530,0
+20250327,161300,3149584580,7530,7530,7530,7530,0
+20250327,161200,3149584580,7530,7530,7530,7530,0
+20250327,161100,3149584580,7530,7530,7530,7530,0
+20250327,161000,3149584580,7530,7530,7530,7530,0
+20250327,160900,3149584580,7530,7530,7530,7530,0
+20250327,160800,3149584580,7530,7530,7530,7530,0
+20250327,160700,3149584580,7530,7530,7530,7530,0
+20250327,160600,3149584580,7530,7530,7530,7530,0
+20250327,160500,3149584580,7530,7530,7530,7530,3554
+20250327,160400,3149584580,7530,7530,7530,7530,0
+20250327,160300,3149584580,7530,7530,7530,7530,0
+20250327,160200,3149584580,7530,7530,7530,7530,0
+20250327,160100,3149584580,7530,7530,7530,7530,0
+20250327,160000,3149584580,7530,7530,7530,7530,0
+20250327,155900,3149584580,7530,7530,7530,7530,0
+20250327,155800,3149584580,7530,7530,7530,7530,0
+20250327,155700,3149584580,7530,7530,7530,7530,0
+20250327,155600,3149584580,7530,7530,7530,7530,0
+20250327,155500,3149584580,7530,7530,7530,7530,0
+20250327,155400,3149584580,7530,7530,7530,7530,0
+20250327,155300,3149584580,7530,7530,7530,7530,0
+20250327,155200,3149584580,7530,7530,7530,7530,0
+20250327,155100,3149584580,7530,7530,7530,7530,0
+20250327,155000,3149584580,7530,7530,7530,7530,0
+20250327,154900,3149584580,7530,7530,7530,7530,0
+20250327,154800,3149584580,7530,7530,7530,7530,0
+20250327,154700,3149584580,7530,7530,7530,7530,0
+20250327,154600,3149584580,7530,7530,7530,7530,0
+20250327,154500,3149584580,7530,7530,7530,7530,0
+20250327,154400,3149584580,7530,7530,7530,7530,0
+20250327,154300,3149584580,7530,7530,7530,7530,0
+20250327,154200,3149584580,7530,7530,7530,7530,0
+20250327,154100,3149584580,7530,7530,7530,7530,0
+20250327,154000,3149584580,7530,7530,7530,7530,0
+20250327,153900,3149584580,7530,7530,7530,7530,0
+20250327,153800,3149584580,7530,7530,7530,7530,0
+20250327,153700,3149584580,7530,7530,7530,7530,0
+20250327,153600,3149584580,7530,7530,7530,7530,0
+20250327,153500,3149584580,7530,7530,7530,7530,3554
+20250327,153400,3149584580,7530,7530,7530,7530,0
+20250327,153300,3149584580,7530,7530,7530,7530,0
+20250327,153200,3149584580,7530,7530,7530,7530,0
+20250327,153100,3149584580,7530,7530,7530,7530,0
+20250327,153000,3149584580,7530,7530,7530,7530,3554
+20250327,152900,3122822960,7560,7560,7560,7560,0
+20250327,152800,3122822960,7560,7560,7560,7560,0
+20250327,152700,3122822960,7560,7560,7560,7560,0
+20250327,152600,3122822960,7560,7560,7560,7560,0
+20250327,152500,3122822960,7560,7560,7560,7560,0
+20250327,152400,3122822960,7560,7560,7560,7560,0
+20250327,152300,3122822960,7560,7560,7560,7560,0
+20250327,152200,3122822960,7560,7560,7560,7560,0
+20250327,152100,3122822960,7560,7560,7560,7560,0
+20250327,152000,3122822960,7560,7560,7560,7560,0
+20250327,151900,3122822960,7560,7570,7580,7530,8954
+20250327,151800,3055315630,7570,7590,7590,7570,203
+20250327,151700,3053777570,7600,7590,7600,7590,205
+20250327,151600,3052221500,7590,7580,7590,7560,511
+20250327,151500,3048353280,7580,7580,7580,7580,3
+20250327,151400,3048330540,7560,7560,7580,7560,862
+20250327,151300,3041804620,7560,7560,7560,7560,110
+20250327,151200,3040973020,7560,7580,7580,7560,1014
+20250327,151100,3033302100,7560,7590,7590,7560,288
+20250327,151000,3031119540,7570,7580,7580,7570,104
+20250327,150900,3030331620,7570,7570,7570,7570,553
+20250327,150800,3026145410,7560,7560,7560,7560,7
+20250327,150700,3026092490,7560,7570,7580,7560,110
+20250327,150600,3025260190,7570,7570,7570,7570,101
+20250327,150500,3024495620,7570,7540,7570,7540,43
+20250327,150400,3024170410,7530,7540,7540,7530,5401
+20250327,150300,2983493380,7540,7560,7570,7540,1120
+20250327,150200,2975016970,7570,7570,7570,7540,5772
+20250327,150100,2931425230,7570,7580,7580,7570,804
+20250327,150000,2925334050,7595,7595,7595,7595,0
+20250327,145900,2925334050,7595,7580,7595,7580,624
+20250327,145800,2920600810,7580,7580,7580,7580,20
+20250327,145700,2920449210,7580,7570,7580,7570,138
+20250327,145600,2919404350,7570,7570,7580,7570,291
+20250327,145500,2917201380,7570,7570,7570,7570,462
+20250327,145400,2913704040,7560,7570,7570,7560,20
+20250327,145300,2913552810,7580,7570,7580,7570,1035
+20250327,145200,2905717510,7570,7570,7570,7570,5
+20250327,145100,2905679660,7580,7560,7580,7560,1395
+20250327,145000,2895124370,7560,7550,7560,7550,1219
+20250327,144900,2885918260,7560,7560,7560,7560,598
+20250327,144800,2881397380,7580,7570,7580,7570,529
+20250327,144700,2877392840,7560,7560,7560,7560,900
+20250327,144600,2870588840,7570,7570,7570,7570,61
+20250327,144500,2870127070,7580,7560,7580,7560,556
+20250327,144400,2865923650,7560,7560,7560,7560,55
+20250327,144300,2865507850,7560,7560,7560,7560,1525
+20250327,144200,2853978850,7560,7560,7560,7560,505
+20250327,144100,2850161050,7565,7570,7570,7565,2
+20250327,144000,2850145915,7580,7575,7580,7575,603
+20250327,143900,2845577675,7570,7570,7570,7570,527
+20250327,143800,2841588285,7570,7560,7570,7560,52
+20250327,143700,2841194945,7560,7560,7560,7560,501
+20250327,143600,2837407385,7560,7560,7560,7560,0
+20250327,143500,2837407385,7560,7560,7560,7560,15
+20250327,143400,2837293985,7560,7550,7560,7550,140
+20250327,143300,2836236865,7550,7560,7560,7550,1116
+20250327,143200,2827801965,7560,7570,7570,7560,1180
+20250327,143100,2818880055,7560,7580,7580,7560,5265
+20250327,143000,2778991325,7590,7590,7590,7590,1
+20250327,142900,2778983735,7590,7590,7590,7590,20
+20250327,142800,2778831935,7590,7590,7590,7590,7
+20250327,142700,2778778805,7580,7590,7590,7580,204
+20250327,142600,2777232435,7590,7590,7590,7590,120
+20250327,142500,2776321635,7590,7590,7590,7590,74
+20250327,142400,2775759975,7580,7600,7600,7580,2867
+20250327,142300,2754002725,7600,7600,7600,7600,20
+20250327,142200,2753850725,7600,7600,7600,7600,3
+20250327,142100,2753827925,7600,7600,7600,7590,889
+20250327,142000,2747079405,7610,7600,7610,7600,62
+20250327,141900,2746608185,7610,7610,7610,7610,0
+20250327,141800,2746608185,7610,7600,7610,7600,132
+20250327,141700,2745604975,7610,7600,7610,7600,507
+20250327,141600,2741751765,7610,7610,7610,7610,28
+20250327,141500,2741538685,7610,7600,7610,7600,17
+20250327,141400,2741409325,7610,7610,7610,7610,0
+20250327,141300,2741409325,7610,7610,7610,7610,0
+20250327,141200,2741409325,7610,7610,7610,7610,202
+20250327,141100,2739872105,7610,7610,7610,7610,0
+20250327,141000,2739872105,7610,7610,7610,7610,0
+20250327,140900,2739872105,7610,7610,7610,7610,17
+20250327,140800,2739742735,7610,7600,7610,7600,51
+20250327,140700,2739354825,7600,7600,7600,7600,0
+20250327,140600,2739354825,7600,7600,7600,7600,249
+20250327,140500,2737462425,7610,7610,7610,7610,1
+20250327,140400,2737454815,7610,7610,7610,7610,117
+20250327,140300,2736564445,7610,7610,7610,7610,1
+20250327,140200,2736556835,7610,7610,7610,7610,50
+20250327,140100,2736176335,7610,7600,7610,7600,1306
+20250327,140000,2726250675,7610,7610,7610,7610,8
+20250327,135900,2726189795,7610,7610,7610,7610,138
+20250327,135800,2725139615,7620,7620,7620,7620,0
+20250327,135700,2725139615,7620,7610,7620,7610,2337
+20250327,135600,2707353895,7610,7630,7630,7610,658
+20250327,135500,2702339645,7630,7630,7630,7620,186
+20250327,135400,2700920965,7630,7620,7630,7620,20
+20250327,135300,2700768465,7630,7620,7630,7620,256
+20250327,135200,2698817725,7630,7630,7630,7630,100
+20250327,135100,2698054725,7630,7630,7630,7630,0
+20250327,135000,2698054725,7630,7630,7630,7630,0
+20250327,134900,2698054725,7630,7620,7630,7610,791
+20250327,134800,2692026655,7620,7610,7620,7610,232
+20250327,134700,2690259635,7610,7610,7610,7610,100
+20250327,134600,2689498635,7610,7610,7610,7610,1
+20250327,134500,2689491025,7600,7600,7600,7600,82
+20250327,134400,2688867825,7610,7610,7610,7610,618
+20250327,134300,2684164845,7610,7610,7610,7610,0
+20250327,134200,2684164845,7610,7610,7610,7610,290
+20250327,134100,2681957945,7610,7610,7610,7610,0
+20250327,134000,2681957945,7610,7610,7610,7610,0
+20250327,133900,2681957945,7610,7610,7610,7610,0
+20250327,133800,2681957945,7610,7620,7620,7610,200
+20250327,133700,2680434945,7610,7610,7610,7610,0
+20250327,133600,2680434945,7610,7610,7610,7610,5
+20250327,133500,2680396895,7610,7610,7610,7610,0
+20250327,133400,2680396895,7610,7610,7610,7610,29
+20250327,133300,2680176205,7610,7620,7620,7610,120
+20250327,133200,2679262295,7620,7620,7620,7620,0
+20250327,133100,2679262295,7620,7630,7630,7620,12
+20250327,133000,2679170815,7620,7630,7630,7620,106
+20250327,132900,2678362795,7630,7630,7630,7630,32
+20250327,132800,2678118635,7630,7630,7630,7610,620
+20250327,132700,2673400235,7610,7630,7630,7610,715
+20250327,132600,2667946565,7620,7630,7670,7620,697
+20250327,132500,2662620385,7630,7620,7630,7610,770
+20250327,132400,2656746695,7630,7630,7630,7630,533
+20250327,132300,2652679905,7630,7620,7630,7620,741
+20250327,132200,2647033380,7620,7620,7620,7620,1000
+20250327,132100,2639413380,7620,7620,7620,7620,104
+20250327,132000,2638620900,7620,7615,7620,7615,2
+20250327,131900,2638605665,7620,7620,7620,7620,31
+20250327,131800,2638369445,7620,7620,7620,7620,100
+20250327,131700,2637607445,7620,7620,7620,7620,0
+20250327,131600,2637607445,7620,7620,7620,7620,51
+20250327,131500,2637218825,7620,7620,7620,7620,10
+20250327,131400,2637142625,7620,7620,7620,7620,1
+20250327,131300,2637135005,7620,7620,7620,7620,5
+20250327,131200,2637096905,7620,7620,7620,7620,1
+20250327,131100,2637089285,7610,7610,7610,7610,238
+20250327,131000,2635278105,7610,7610,7610,7610,2
+20250327,130900,2635262885,7610,7610,7610,7610,100
+20250327,130800,2634501885,7610,7610,7610,7610,13
+20250327,130700,2634402955,7600,7600,7600,7600,213
+20250327,130600,2632784155,7600,7600,7600,7600,6
+20250327,130500,2632738555,7580,7590,7600,7580,2794
+20250327,130400,2611549085,7590,7610,7610,7590,1356
+20250327,130300,2601245075,7610,7600,7610,7600,35
+20250327,130200,2600978925,7610,7610,7610,7610,198
+20250327,130100,2599472145,7620,7620,7620,7620,50
+20250327,130000,2599091145,7620,7620,7620,7620,0
+20250327,125900,2599091145,7620,7630,7630,7620,4
+20250327,125800,2599060655,7610,7610,7610,7610,0
+20250327,125700,2599060655,7610,7610,7610,7610,0
+20250327,125600,2599060655,7610,7630,7630,7610,45
+20250327,125500,2598717325,7630,7630,7630,7630,15
+20250327,125400,2598602875,7630,7620,7630,7620,8
+20250327,125300,2598541905,7620,7600,7630,7600,15
+20250327,125200,2598427795,7600,7600,7600,7600,1
+20250327,125100,2598420195,7610,7610,7610,7590,321
+20250327,125000,2595978775,7580,7580,7580,7580,0
+20250327,124900,2595978775,7580,7590,7590,7580,185
+20250327,124800,2594575475,7580,7600,7610,7580,4812
+20250327,124700,2558040545,7610,7610,7610,7610,249
+20250327,124600,2556145655,7620,7620,7620,7620,1
+20250327,124500,2556138035,7600,7615,7615,7600,40
+20250327,124400,2555833995,7600,7610,7610,7600,1859
+20250327,124300,2541705575,7600,7610,7615,7600,3341
+20250327,124200,2516310345,7610,7620,7620,7610,540
+20250327,124100,2512200285,7620,7610,7620,7610,2502
+20250327,124000,2493160045,7620,7630,7630,7620,185
+20250327,123900,2491750335,7620,7630,7630,7620,1010
+20250327,123800,2484049025,7630,7630,7635,7630,502
+20250327,123700,2480218755,7630,7630,7630,7630,326
+20250327,123600,2477731375,7630,7630,7630,7630,107
+20250327,123500,2476914965,7630,7630,7635,7630,288
+20250327,123400,2474717520,7630,7630,7630,7630,100
+20250327,123300,2473954520,7630,7630,7630,7630,1
+20250327,123200,2473946890,7620,7620,7625,7620,129
+20250327,123100,2472963905,7620,7620,7620,7620,220
+20250327,123000,2471287505,7620,7610,7620,7610,2
+20250327,122900,2471272275,7610,7615,7615,7610,81
+20250327,122800,2470655795,7620,7620,7620,7620,0
+20250327,122700,2470655795,7620,7620,7620,7620,5
+20250327,122600,2470617695,7630,7610,7630,7610,1250
+20250327,122500,2461103115,7620,7620,7620,7620,137
+20250327,122400,2460059175,7610,7625,7625,7610,181
+20250327,122300,2458681475,7630,7625,7630,7610,3113
+20250327,122200,2434967175,7620,7630,7630,7620,778
+20250327,122100,2429038805,7630,7630,7630,7630,1
+20250327,122000,2429031175,7640,7620,7640,7620,1119
+20250327,121900,2420503995,7620,7630,7630,7620,1110
+20250327,121800,2412045555,7630,7650,7650,7620,3844
+20250327,121700,2382705905,7650,7655,7655,7650,320
+20250327,121600,2380257835,7655,7655,7655,7655,14
+20250327,121500,2380150665,7650,7660,7660,7650,305
+20250327,121400,2377817365,7660,7660,7660,7660,4
+20250327,121300,2377786725,7660,7650,7660,7650,1822
+20250327,121200,2363830365,7650,7650,7650,7650,156
+20250327,121100,2362636965,7650,7650,7650,7650,1000
+20250327,121000,2354986965,7660,7650,7660,7650,600
+20250327,120900,2350395965,7650,7660,7660,7650,365
+20250327,120800,2347603585,7660,7650,7660,7650,559
+20250327,120700,2343325425,7660,7650,7660,7650,10
+20250327,120600,2343248915,7650,7650,7650,7650,1412
+20250327,120500,2332447115,7650,7650,7650,7650,82
+20250327,120400,2331819815,7650,7650,7650,7650,49
+20250327,120300,2331444965,7660,7650,7660,7650,355
+20250327,120200,2328729065,7650,7650,7660,7650,820
+20250327,120100,2322456055,7660,7660,7660,7660,5139
+20250327,120000,2283091315,7660,7670,7670,7660,3659
+20250327,115900,2255049855,7670,7670,7670,7670,475
+20250327,115800,2251406605,7670,7670,7670,7670,50
+20250327,115700,2251023105,7670,7670,7670,7670,50
+20250327,115600,2250639605,7700,7700,7700,7700,0
+20250327,115500,2250639605,7700,7700,7700,7700,0
+20250327,115400,2250639605,7700,7700,7700,7700,108
+20250327,115300,2249808005,7670,7670,7670,7670,0
+20250327,115200,2249808005,7670,7670,7670,7670,0
+20250327,115100,2249808005,7670,7670,7670,7670,15
+20250327,115000,2249692955,7670,7670,7670,7670,50
+20250327,114900,2249309455,7670,7670,7670,7670,50
+20250327,114800,2248925955,7670,7685,7685,7670,100
+20250327,114700,2248158940,7700,7670,7700,7660,1304
+20250327,114600,2238159590,7690,7690,7690,7690,7
+20250327,114500,2238105760,7690,7690,7690,7690,93
+20250327,114400,2237390590,7690,7690,7690,7690,1
+20250327,114300,2237382900,7670,7670,7670,7670,0
+20250327,114200,2237382900,7670,7670,7680,7670,309
+20250327,114100,2235012860,7670,7670,7670,7670,1075
+20250327,114000,2226767610,7690,7690,7690,7690,6
+20250327,113900,2226721470,7690,7680,7690,7670,1144
+20250327,113800,2217943830,7690,7700,7700,7690,355
+20250327,113700,2215210890,7700,7700,7700,7700,0
+20250327,113600,2215210890,7700,7700,7700,7690,167
+20250327,113500,2213925010,7700,7700,7700,7700,323
+20250327,113400,2211437910,7700,7690,7700,7690,547
+20250327,113300,2207228710,7680,7680,7680,7680,422
+20250327,113200,2203987750,7680,7680,7680,7680,13
+20250327,113100,2203887910,7680,7680,7680,7670,376
+20250327,113000,2201002730,7680,7680,7680,7680,100
+20250327,112900,2200234730,7680,7680,7680,7680,0
+20250327,112800,2200234730,7680,7680,7680,7680,21
+20250327,112700,2200073450,7670,7670,7670,7670,334
+20250327,112600,2197511670,7670,7670,7670,7670,0
+20250327,112500,2197511670,7670,7680,7680,7670,48
+20250327,112400,2197143275,7680,7680,7680,7680,35
+20250327,112300,2196874475,7680,7680,7680,7680,205
+20250327,112200,2195300075,7670,7680,7680,7670,102
+20250327,112100,2194517715,7680,7680,7680,7680,5
+20250327,112000,2194479315,7680,7680,7680,7680,45
+20250327,111900,2194133715,7685,7680,7685,7680,716
+20250327,111800,2188631285,7680,7680,7680,7680,954
+20250327,111700,2181304565,7680,7670,7680,7670,70
+20250327,111600,2180766975,7680,7680,7680,7680,121
+20250327,111500,2179837695,7680,7670,7680,7670,280
+20250327,111400,2177690085,7680,7680,7690,7680,356
+20250327,111300,2174955995,7680,7680,7690,7680,810
+20250327,111200,2168734695,7680,7690,7690,7680,15
+20250327,111100,2168619475,7680,7690,7690,7680,126
+20250327,111000,2167651535,7690,7680,7690,7680,43
+20250327,110900,2167321285,7670,7690,7690,7670,2599
+20250327,110800,2147359895,7690,7690,7690,7680,1265
+20250327,110700,2137632735,7700,7690,7700,7690,261
+20250327,110600,2135623055,7700,7690,7700,7690,48
+20250327,110500,2135253925,7700,7710,7710,7700,49
+20250327,110400,2134876615,7700,7710,7710,7700,2
+20250327,110300,2134861205,7700,7700,7700,7700,331
+20250327,110200,2132312505,7700,7700,7700,7700,229
+20250327,110100,2130549205,7700,7710,7710,7700,253
+20250327,110000,2128601075,7710,7710,7710,7710,1
+20250327,105900,2128593365,7710,7710,7710,7710,1
+20250327,105800,2128585655,7700,7710,7710,7700,279
+20250327,105700,2126434635,7710,7710,7710,7700,1637
+20250327,105600,2113829125,7710,7700,7710,7700,507
+20250327,105500,2109925165,7710,7700,7710,7700,6
+20250327,105400,2109878955,7710,7700,7710,7700,461
+20250327,105300,2106329225,7700,7710,7710,7700,50
+20250327,105200,2105944105,7710,7710,7710,7710,105
+20250327,105100,2105134555,7710,7710,7710,7710,74
+20250327,105000,2104564015,7710,7710,7710,7710,31
+20250327,104900,2104325005,7730,7730,7730,7730,0
+20250327,104800,2104325005,7730,7700,7730,7700,97
+20250327,104700,2103575405,7740,7740,7740,7740,0
+20250327,104600,2103575405,7740,7720,7740,7700,2390
+20250327,104500,2085163105,7740,7740,7740,7740,1
+20250327,104400,2085155365,7720,7720,7720,7720,1
+20250327,104300,2085147645,7740,7720,7740,7720,951
+20250327,104200,2077791385,7730,7730,7730,7730,44
+20250327,104100,2077451265,7720,7730,7730,7720,346
+20250327,104000,2074779105,7720,7720,7720,7720,261
+20250327,103900,2072764185,7720,7710,7720,7710,206
+20250327,103800,2071175865,7710,7710,7715,7700,351
+20250327,103700,2068470030,7710,7710,7710,7710,66
+20250327,103600,2067961170,7710,7710,7710,7710,0
+20250327,103500,2067961170,7710,7710,7710,7710,50
+20250327,103400,2067575670,7710,7710,7710,7710,321
+20250327,103300,2065100760,7710,7720,7720,7710,703
+20250327,103200,2059676200,7740,7740,7740,7740,1
+20250327,103100,2059668460,7720,7740,7740,7720,32
+20250327,103000,2059421390,7750,7730,7750,7730,486
+20250327,102900,2055664590,7730,7730,7730,7730,51
+20250327,102800,2055270360,7720,7740,7740,7720,251
+20250327,102700,2053330600,7750,7740,7750,7720,302
+20250327,102600,2050993130,7740,7720,7740,7720,301
+20250327,102500,2048663410,7720,7720,7720,7720,51
+20250327,102400,2048269690,7720,7720,7720,7720,672
+20250327,102300,2043081850,7720,7720,7720,7720,17
+20250327,102200,2042950610,7720,7720,7720,7720,611
+20250327,102100,2038233690,7700,7720,7720,7700,502
+20250327,102000,2034366530,7740,7720,7740,7720,14
+20250327,101900,2034258430,7720,7720,7720,7680,6516
+20250327,101800,1984101210,7730,7730,7730,7730,382
+20250327,101700,1981148350,7730,7730,7740,7730,762
+20250327,101600,1975258080,7730,7730,7730,7730,131
+20250327,101500,1974245450,7740,7740,7740,7740,126
+20250327,101400,1973270210,7740,7740,7740,7730,686
+20250327,101300,1967960640,7740,7770,7770,7740,141
+20250327,101200,1966865100,7740,7770,7770,7740,2398
+20250327,101100,1948263580,7770,7780,7780,7770,16
+20250327,101000,1948139230,7760,7770,7770,7760,1092
+20250327,100900,1939655570,7770,7780,7780,7770,495
+20250327,100800,1935808010,7780,7790,7800,7780,1877
+20250327,100700,1921192170,7790,7790,7800,7790,572
+20250327,100600,1916736280,7790,7790,7790,7790,10
+20250327,100500,1916658380,7790,7790,7790,7790,0
+20250327,100400,1916658380,7790,7810,7810,7790,1082
+20250327,100300,1908221250,7820,7820,7830,7820,3897
+20250327,100200,1877746330,7820,7820,7820,7820,806
+20250327,100100,1871443410,7820,7820,7830,7820,1702
+20250327,100000,1858131420,7820,7820,7830,7820,978
+20250327,095900,1850480960,7820,7830,7830,7820,700
+20250327,095800,1845001250,7840,7820,7840,7820,2815
+20250327,095700,1822950180,7820,7810,7820,7810,794
+20250327,095600,1816747630,7810,7810,7820,7800,398
+20250327,095500,1813640440,7810,7810,7810,7800,121
+20250327,095400,1812695540,7810,7810,7820,7770,1117
+20250327,095300,1803981200,7820,7760,7820,7760,26
+20250327,095200,1803779330,7760,7750,7820,7740,6651
+20250327,095100,1752028220,7740,7730,7740,7730,351
+20250327,095000,1749313580,7730,7740,7740,7730,119
+20250327,094900,1748393520,7740,7740,7750,7740,162
+20250327,094800,1747139630,7750,7700,7750,7700,691
+20250327,094700,1741799540,7695,7700,7700,7680,2437
+20250327,094600,1723057130,7700,7710,7710,7700,390
+20250327,094500,1720054100,7720,7730,7740,7700,3434
+20250327,094400,1693524320,7730,7750,7750,7730,789
+20250327,094300,1687424780,7750,7740,7750,7740,698
+20250327,094200,1682020740,7740,7740,7740,7730,731
+20250327,094100,1676364720,7740,7720,7740,7720,203
+20250327,094000,1674796200,7720,7760,7760,7720,6904
+20250327,093900,1621404060,7760,7770,7770,7760,162
+20250327,093800,1620145400,7770,7750,7770,7730,1256
+20250327,093700,1610388400,7760,7730,7760,7730,1973
+20250327,093600,1595094530,7745,7760,7760,7745,11
+20250327,093500,1595009320,7730,7730,7730,7730,33
+20250327,093400,1594754230,7730,7750,7750,7730,2015
+20250327,093300,1579160040,7760,7760,7760,7750,1365
+20250327,093200,1568572640,7760,7760,7760,7760,355
+20250327,093100,1565817840,7750,7750,7750,7740,595
+20250327,093000,1561206730,7750,7740,7750,7740,552
+20250327,092900,1556934200,7750,7740,7750,7730,709
+20250327,092800,1551447040,7750,7730,7750,7730,191
+20250327,092700,1549968250,7730,7760,7760,7730,1811
+20250327,092600,1535957740,7760,7740,7770,7740,1690
+20250327,092500,1522850010,7740,7735,7745,7730,3225
+20250327,092400,1497888320,7730,7740,7740,7730,222
+20250327,092300,1496170510,7740,7730,7740,7720,846
+20250327,092200,1489627860,7740,7750,7750,7740,963
+20250327,092100,1482166300,7750,7730,7770,7730,1287
+20250327,092000,1472186060,7730,7700,7730,7700,3218
+20250327,091900,1447361230,7700,7700,7700,7700,858
+20250327,091800,1440754630,7700,7700,7700,7690,3106
+20250327,091700,1416844470,7700,7700,7710,7700,597
+20250327,091600,1412247470,7700,7680,7700,7670,3043
+20250327,091500,1388863000,7690,7720,7720,7680,6360
+20250327,091400,1339861760,7730,7730,7740,7720,1611
+20250327,091300,1327409260,7750,7750,7750,7740,2523
+20250327,091200,1307867500,7750,7750,7750,7740,442
+20250327,091100,1304442500,7750,7730,7750,7730,2020
+20250327,091000,1288797680,7730,7730,7730,7720,2731
+20250327,090900,1267700595,7730,7740,7750,7730,2187
+20250327,090800,1250784250,7740,7740,7760,7730,3500
+20250327,090700,1223716010,7755,7770,7770,7740,830
+20250327,090600,1217273630,7770,7710,7770,7710,3254
+20250327,090500,1192092370,7700,7710,7710,7700,5318
+20250327,090400,1151107650,7710,7720,7740,7700,17598
+20250327,090300,1015322930,7730,7735,7750,7700,5054
+20250327,090200,976307170,7700,7840,7840,7700,40903
+20250327,090100,657556820,7840,7880,7910,7820,41532
+20250327,090000,330875250,7880,7820,7940,7820,38952

094480/min/candle-20250328.csv

@@ -0,0 +1,667 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,200500,1968662955,7260,7260,7260,7260,14336
+20250328,200400,1968662955,7260,7260,7260,7260,0
+20250328,200300,1968662955,7260,7260,7260,7260,0
+20250328,200200,1968662955,7260,7260,7260,7260,0
+20250328,200100,1968662955,7260,7260,7260,7260,0
+20250328,200000,1968662955,7260,7260,7260,7260,0
+20250328,195900,1968662955,7260,7260,7260,7260,0
+20250328,195800,1968662955,7260,7260,7260,7260,0
+20250328,195700,1968662955,7260,7260,7260,7260,0
+20250328,195600,1968662955,7260,7260,7260,7260,0
+20250328,195500,1968662955,7260,7260,7260,7260,0
+20250328,195400,1968662955,7260,7260,7260,7260,0
+20250328,195300,1968662955,7260,7260,7260,7260,0
+20250328,195200,1968662955,7260,7260,7260,7260,0
+20250328,195100,1968662955,7260,7260,7260,7260,0
+20250328,195000,1968662955,7260,7260,7260,7260,0
+20250328,194900,1968662955,7260,7260,7260,7260,0
+20250328,194800,1968662955,7260,7260,7260,7260,0
+20250328,194700,1968662955,7260,7260,7260,7260,0
+20250328,194600,1968662955,7260,7260,7260,7260,0
+20250328,194500,1968662955,7260,7260,7260,7260,0
+20250328,194400,1968662955,7260,7260,7260,7260,0
+20250328,194300,1968662955,7260,7260,7260,7260,0
+20250328,194200,1968662955,7260,7260,7260,7260,0
+20250328,194100,1968662955,7260,7260,7260,7260,0
+20250328,194000,1968662955,7260,7260,7260,7260,0
+20250328,193900,1968662955,7260,7260,7260,7260,0
+20250328,193800,1968662955,7260,7260,7260,7260,0
+20250328,193700,1968662955,7260,7260,7260,7260,0
+20250328,193600,1968662955,7260,7260,7260,7260,0
+20250328,193500,1968662955,7260,7260,7260,7260,14336
+20250328,193400,1968662955,7260,7260,7260,7260,0
+20250328,193300,1968662955,7260,7260,7260,7260,0
+20250328,193200,1968662955,7260,7260,7260,7260,0
+20250328,193100,1968662955,7260,7260,7260,7260,0
+20250328,193000,1968662955,7260,7260,7260,7260,0
+20250328,192900,1968662955,7260,7260,7260,7260,0
+20250328,192800,1968662955,7260,7260,7260,7260,0
+20250328,192700,1968662955,7260,7260,7260,7260,0
+20250328,192600,1968662955,7260,7260,7260,7260,0
+20250328,192500,1968662955,7260,7260,7260,7260,0
+20250328,192400,1968662955,7260,7260,7260,7260,0
+20250328,192300,1968662955,7260,7260,7260,7260,0
+20250328,192200,1968662955,7260,7260,7260,7260,0
+20250328,192100,1968662955,7260,7260,7260,7260,0
+20250328,192000,1968662955,7260,7260,7260,7260,0
+20250328,191900,1968662955,7260,7260,7260,7260,0
+20250328,191800,1968662955,7260,7260,7260,7260,0
+20250328,191700,1968662955,7260,7260,7260,7260,0
+20250328,191600,1968662955,7260,7260,7260,7260,0
+20250328,191500,1968662955,7260,7260,7260,7260,0
+20250328,191400,1968662955,7260,7260,7260,7260,0
+20250328,191300,1968662955,7260,7260,7260,7260,0
+20250328,191200,1968662955,7260,7260,7260,7260,0
+20250328,191100,1968662955,7260,7260,7260,7260,0
+20250328,191000,1968662955,7260,7260,7260,7260,0
+20250328,190900,1968662955,7260,7260,7260,7260,0
+20250328,190800,1968662955,7260,7260,7260,7260,0
+20250328,190700,1968662955,7260,7260,7260,7260,0
+20250328,190600,1968662955,7260,7260,7260,7260,0
+20250328,190500,1968662955,7260,7260,7260,7260,14336
+20250328,190400,1968662955,7260,7260,7260,7260,0
+20250328,190300,1968662955,7260,7260,7260,7260,0
+20250328,190200,1968662955,7260,7260,7260,7260,0
+20250328,190100,1968662955,7260,7260,7260,7260,0
+20250328,190000,1968662955,7260,7260,7260,7260,0
+20250328,185900,1968662955,7260,7260,7260,7260,0
+20250328,185800,1968662955,7260,7260,7260,7260,0
+20250328,185700,1968662955,7260,7260,7260,7260,0
+20250328,185600,1968662955,7260,7260,7260,7260,0
+20250328,185500,1968662955,7260,7260,7260,7260,0
+20250328,185400,1968662955,7260,7260,7260,7260,0
+20250328,185300,1968662955,7260,7260,7260,7260,0
+20250328,185200,1968662955,7260,7260,7260,7260,0
+20250328,185100,1968662955,7260,7260,7260,7260,0
+20250328,185000,1968662955,7260,7260,7260,7260,0
+20250328,184900,1968662955,7260,7260,7260,7260,0
+20250328,184800,1968662955,7260,7260,7260,7260,0
+20250328,184700,1968662955,7260,7260,7260,7260,0
+20250328,184600,1968662955,7260,7260,7260,7260,0
+20250328,184500,1968662955,7260,7260,7260,7260,0
+20250328,184400,1968662955,7260,7260,7260,7260,0
+20250328,184300,1968662955,7260,7260,7260,7260,0
+20250328,184200,1968662955,7260,7260,7260,7260,0
+20250328,184100,1968662955,7260,7260,7260,7260,0
+20250328,184000,1968662955,7260,7260,7260,7260,0
+20250328,183900,1968662955,7260,7260,7260,7260,0
+20250328,183800,1968662955,7260,7260,7260,7260,0
+20250328,183700,1968662955,7260,7260,7260,7260,0
+20250328,183600,1968662955,7260,7260,7260,7260,0
+20250328,183500,1968662955,7260,7260,7260,7260,14336
+20250328,183400,1968662955,7260,7260,7260,7260,0
+20250328,183300,1968662955,7260,7260,7260,7260,0
+20250328,183200,1968662955,7260,7260,7260,7260,0
+20250328,183100,1968662955,7260,7260,7260,7260,0
+20250328,183000,1968662955,7260,7260,7260,7260,0
+20250328,182900,1968662955,7260,7260,7260,7260,0
+20250328,182800,1968662955,7260,7260,7260,7260,0
+20250328,182700,1968662955,7260,7260,7260,7260,0
+20250328,182600,1968662955,7260,7260,7260,7260,0
+20250328,182500,1968662955,7260,7260,7260,7260,0
+20250328,182400,1968662955,7260,7260,7260,7260,0
+20250328,182300,1968662955,7260,7260,7260,7260,0
+20250328,182200,1968662955,7260,7260,7260,7260,0
+20250328,182100,1968662955,7260,7260,7260,7260,0
+20250328,182000,1968662955,7260,7260,7260,7260,0
+20250328,181900,1968662955,7260,7260,7260,7260,0
+20250328,181800,1968662955,7260,7260,7260,7260,0
+20250328,181700,1968662955,7260,7260,7260,7260,0
+20250328,181600,1968662955,7260,7260,7260,7260,0
+20250328,181500,1968662955,7260,7260,7260,7260,0
+20250328,181400,1968662955,7260,7260,7260,7260,0
+20250328,181300,1968662955,7260,7260,7260,7260,0
+20250328,181200,1968662955,7260,7260,7260,7260,0
+20250328,181100,1968662955,7260,7260,7260,7260,0
+20250328,181000,1968662955,7260,7260,7260,7260,0
+20250328,180900,1968662955,7260,7260,7260,7260,0
+20250328,180800,1968662955,7260,7260,7260,7260,0
+20250328,180700,1968662955,7260,7260,7260,7260,0
+20250328,180600,1968662955,7260,7260,7260,7260,0
+20250328,180500,1968662955,7260,7260,7260,7260,14336
+20250328,180400,1968662955,7260,7260,7260,7260,0
+20250328,180300,1968662955,7260,7260,7260,7260,0
+20250328,180200,1968662955,7260,7260,7260,7260,0
+20250328,180100,1968662955,7260,7260,7260,7260,0
+20250328,180000,1968662955,7260,7260,7260,7260,0
+20250328,175900,1968662955,7260,7260,7260,7260,0
+20250328,175800,1968662955,7260,7260,7260,7260,0
+20250328,175700,1968662955,7260,7260,7260,7260,0
+20250328,175600,1968662955,7260,7260,7260,7260,0
+20250328,175500,1968662955,7260,7260,7260,7260,0
+20250328,175400,1968662955,7260,7260,7260,7260,0
+20250328,175300,1968662955,7260,7260,7260,7260,0
+20250328,175200,1968662955,7260,7260,7260,7260,0
+20250328,175100,1968662955,7260,7260,7260,7260,0
+20250328,175000,1968662955,7260,7260,7260,7260,0
+20250328,174900,1968662955,7260,7260,7260,7260,0
+20250328,174800,1968662955,7260,7260,7260,7260,0
+20250328,174700,1968662955,7260,7260,7260,7260,0
+20250328,174600,1968662955,7260,7260,7260,7260,0
+20250328,174500,1968662955,7260,7260,7260,7260,0
+20250328,174400,1968662955,7260,7260,7260,7260,0
+20250328,174300,1968662955,7260,7260,7260,7260,0
+20250328,174200,1968662955,7260,7260,7260,7260,0
+20250328,174100,1968662955,7260,7260,7260,7260,0
+20250328,174000,1968662955,7260,7260,7260,7260,0
+20250328,173900,1968662955,7260,7260,7260,7260,0
+20250328,173800,1968662955,7260,7260,7260,7260,0
+20250328,173700,1968662955,7260,7260,7260,7260,0
+20250328,173600,1968662955,7260,7260,7260,7260,0
+20250328,173500,1968662955,7260,7260,7260,7260,14336
+20250328,173400,1968662955,7260,7260,7260,7260,0
+20250328,173300,1968662955,7260,7260,7260,7260,0
+20250328,173200,1968662955,7260,7260,7260,7260,0
+20250328,173100,1968662955,7260,7260,7260,7260,0
+20250328,173000,1968662955,7260,7260,7260,7260,0
+20250328,172900,1968662955,7260,7260,7260,7260,0
+20250328,172800,1968662955,7260,7260,7260,7260,0
+20250328,172700,1968662955,7260,7260,7260,7260,0
+20250328,172600,1968662955,7260,7260,7260,7260,0
+20250328,172500,1968662955,7260,7260,7260,7260,0
+20250328,172400,1968662955,7260,7260,7260,7260,0
+20250328,172300,1968662955,7260,7260,7260,7260,0
+20250328,172200,1968662955,7260,7260,7260,7260,0
+20250328,172100,1968662955,7260,7260,7260,7260,0
+20250328,172000,1968662955,7260,7260,7260,7260,0
+20250328,171900,1968662955,7260,7260,7260,7260,0
+20250328,171800,1968662955,7260,7260,7260,7260,0
+20250328,171700,1968662955,7260,7260,7260,7260,0
+20250328,171600,1968662955,7260,7260,7260,7260,0
+20250328,171500,1968662955,7260,7260,7260,7260,0
+20250328,171400,1968662955,7260,7260,7260,7260,0
+20250328,171300,1968662955,7260,7260,7260,7260,0
+20250328,171200,1968662955,7260,7260,7260,7260,0
+20250328,171100,1968662955,7260,7260,7260,7260,0
+20250328,171000,1968662955,7260,7260,7260,7260,0
+20250328,170900,1968662955,7260,7260,7260,7260,0
+20250328,170800,1968662955,7260,7260,7260,7260,0
+20250328,170700,1968662955,7260,7260,7260,7260,0
+20250328,170600,1968662955,7260,7260,7260,7260,0
+20250328,170500,1968662955,7260,7260,7260,7260,14336
+20250328,170400,1968662955,7260,7260,7260,7260,0
+20250328,170300,1968662955,7260,7260,7260,7260,0
+20250328,170200,1968662955,7260,7260,7260,7260,0
+20250328,170100,1968662955,7260,7260,7260,7260,0
+20250328,170000,1968662955,7260,7260,7260,7260,0
+20250328,165900,1968662955,7260,7260,7260,7260,0
+20250328,165800,1968662955,7260,7260,7260,7260,0
+20250328,165700,1968662955,7260,7260,7260,7260,0
+20250328,165600,1968662955,7260,7260,7260,7260,0
+20250328,165500,1968662955,7260,7260,7260,7260,0
+20250328,165400,1968662955,7260,7260,7260,7260,0
+20250328,165300,1968662955,7260,7260,7260,7260,0
+20250328,165200,1968662955,7260,7260,7260,7260,0
+20250328,165100,1968662955,7260,7260,7260,7260,0
+20250328,165000,1968662955,7260,7260,7260,7260,0
+20250328,164900,1968662955,7260,7260,7260,7260,0
+20250328,164800,1968662955,7260,7260,7260,7260,0
+20250328,164700,1968662955,7260,7260,7260,7260,0
+20250328,164600,1968662955,7260,7260,7260,7260,0
+20250328,164500,1968662955,7260,7260,7260,7260,0
+20250328,164400,1968662955,7260,7260,7260,7260,0
+20250328,164300,1968662955,7260,7260,7260,7260,0
+20250328,164200,1968662955,7260,7260,7260,7260,0
+20250328,164100,1968662955,7260,7260,7260,7260,0
+20250328,164000,1968662955,7260,7260,7260,7260,0
+20250328,163900,1968662955,7260,7260,7260,7260,0
+20250328,163800,1968662955,7260,7260,7260,7260,0
+20250328,163700,1968662955,7260,7260,7260,7260,0
+20250328,163600,1968662955,7260,7260,7260,7260,0
+20250328,163500,1968662955,7260,7260,7260,7260,14336
+20250328,163400,1968662955,7260,7260,7260,7260,0
+20250328,163300,1968662955,7260,7260,7260,7260,0
+20250328,163200,1968662955,7260,7260,7260,7260,0
+20250328,163100,1968662955,7260,7260,7260,7260,0
+20250328,163000,1968662955,7260,7260,7260,7260,0
+20250328,162900,1968662955,7260,7260,7260,7260,0
+20250328,162800,1968662955,7260,7260,7260,7260,0
+20250328,162700,1968662955,7260,7260,7260,7260,0
+20250328,162600,1968662955,7260,7260,7260,7260,0
+20250328,162500,1968662955,7260,7260,7260,7260,0
+20250328,162400,1968662955,7260,7260,7260,7260,0
+20250328,162300,1968662955,7260,7260,7260,7260,0
+20250328,162200,1968662955,7260,7260,7260,7260,0
+20250328,162100,1968662955,7260,7260,7260,7260,0
+20250328,162000,1968662955,7260,7260,7260,7260,0
+20250328,161900,1968662955,7260,7260,7260,7260,0
+20250328,161800,1968662955,7260,7260,7260,7260,0
+20250328,161700,1968662955,7260,7260,7260,7260,0
+20250328,161600,1968662955,7260,7260,7260,7260,0
+20250328,161500,1968662955,7260,7260,7260,7260,0
+20250328,161400,1968662955,7260,7260,7260,7260,0
+20250328,161300,1968662955,7260,7260,7260,7260,0
+20250328,161200,1968662955,7260,7260,7260,7260,0
+20250328,161100,1968662955,7260,7260,7260,7260,0
+20250328,161000,1968662955,7260,7260,7260,7260,0
+20250328,160900,1968662955,7260,7260,7260,7260,0
+20250328,160800,1968662955,7260,7260,7260,7260,0
+20250328,160700,1968662955,7260,7260,7260,7260,0
+20250328,160600,1968662955,7260,7260,7260,7260,0
+20250328,160500,1968662955,7260,7260,7260,7260,14336
+20250328,160400,1968662955,7260,7260,7260,7260,0
+20250328,160300,1968662955,7260,7260,7260,7260,0
+20250328,160200,1968662955,7260,7260,7260,7260,0
+20250328,160100,1968662955,7260,7260,7260,7260,0
+20250328,160000,1968662955,7260,7260,7260,7260,0
+20250328,155900,1968662955,7260,7260,7260,7260,0
+20250328,155800,1968662955,7260,7260,7260,7260,0
+20250328,155700,1968662955,7260,7260,7260,7260,0
+20250328,155600,1968662955,7260,7260,7260,7260,0
+20250328,155500,1968662955,7260,7260,7260,7260,0
+20250328,155400,1968662955,7260,7260,7260,7260,0
+20250328,155300,1968662955,7260,7260,7260,7260,0
+20250328,155200,1968662955,7260,7260,7260,7260,0
+20250328,155100,1968662955,7260,7260,7260,7260,0
+20250328,155000,1968662955,7260,7260,7260,7260,0
+20250328,154900,1968662955,7260,7260,7260,7260,0
+20250328,154800,1968662955,7260,7260,7260,7260,0
+20250328,154700,1968662955,7260,7260,7260,7260,0
+20250328,154600,1968662955,7260,7260,7260,7260,0
+20250328,154500,1968662955,7260,7260,7260,7260,0
+20250328,154400,1968662955,7260,7260,7260,7260,0
+20250328,154300,1968662955,7260,7260,7260,7260,0
+20250328,154200,1968662955,7260,7260,7260,7260,0
+20250328,154100,1968662955,7260,7260,7260,7260,0
+20250328,154000,1968662955,7260,7260,7260,7260,0
+20250328,153900,1968662955,7260,7260,7260,7260,0
+20250328,153800,1968662955,7260,7260,7260,7260,0
+20250328,153700,1968662955,7260,7260,7260,7260,0
+20250328,153600,1968662955,7260,7260,7260,7260,0
+20250328,153500,1968662955,7260,7260,7260,7260,14336
+20250328,153400,1968662955,7260,7260,7260,7260,0
+20250328,153300,1968662955,7260,7260,7260,7260,0
+20250328,153200,1968662955,7260,7260,7260,7260,0
+20250328,153100,1968662955,7260,7260,7260,7260,0
+20250328,153000,1968662955,7260,7260,7260,7260,14336
+20250328,152900,1864583595,7270,7270,7270,7270,0
+20250328,152800,1864583595,7270,7270,7270,7270,0
+20250328,152700,1864583595,7270,7270,7270,7270,0
+20250328,152600,1864583595,7270,7270,7270,7270,0
+20250328,152500,1864583595,7270,7270,7270,7270,0
+20250328,152400,1864583595,7270,7270,7270,7270,0
+20250328,152300,1864583595,7270,7270,7270,7270,0
+20250328,152200,1864583595,7270,7270,7270,7270,0
+20250328,152100,1864583595,7270,7270,7270,7270,0
+20250328,152000,1864583595,7270,7270,7270,7270,0
+20250328,151900,1864583595,7270,7290,7290,7270,4283
+20250328,151800,1833435215,7280,7280,7290,7280,614
+20250328,151700,1828964795,7280,7280,7280,7270,4246
+20250328,151600,1798089505,7270,7280,7280,7270,1817
+20250328,151500,1784871245,7280,7290,7290,7270,1220
+20250328,151400,1775994945,7290,7270,7290,7270,1426
+20250328,151300,1765618405,7280,7280,7280,7280,1412
+20250328,151200,1755339045,7280,7280,7280,7270,545
+20250328,151100,1751373465,7280,7300,7300,7280,3916
+20250328,151000,1722849045,7290,7290,7290,7290,212
+20250328,150900,1721303565,7290,7290,7290,7290,302
+20250328,150800,1719101985,7300,7290,7300,7290,281
+20250328,150700,1717052125,7290,7300,7300,7290,1113
+20250328,150600,1708938045,7300,7290,7300,7290,970
+20250328,150500,1701865645,7290,7290,7300,7280,2148
+20250328,150400,1686194825,7290,7300,7300,7290,302
+20250328,150300,1683993225,7300,7290,7300,7290,376
+20250328,150200,1681252175,7290,7290,7290,7290,36
+20250328,150100,1680989735,7290,7290,7290,7280,1600
+20250328,150000,1669340735,7300,7280,7300,7280,1257
+20250328,145900,1660181775,7280,7270,7280,7270,100
+20250328,145800,1659454465,7270,7290,7290,7270,2425
+20250328,145700,1641800335,7290,7290,7290,7290,1309
+20250328,145600,1632257725,7290,7300,7300,7290,563
+20250328,145500,1628153395,7290,7290,7290,7280,1155
+20250328,145400,1619740655,7280,7290,7290,7280,1132
+20250328,145300,1611493535,7300,7290,7300,7290,438
+20250328,145200,1608300415,7300,7310,7310,7300,242
+20250328,145100,1606533105,7310,7300,7310,7290,1602
+20250328,145000,1594827315,7310,7280,7310,7280,2710
+20250328,144900,1575029615,7290,7300,7300,7290,5480
+20250328,144800,1535043455,7300,7310,7320,7300,1739
+20250328,144700,1522339075,7310,7320,7320,7310,1053
+20250328,144600,1514641445,7320,7320,7320,7320,50
+20250328,144500,1514275445,7320,7330,7330,7310,1380
+20250328,144400,1504183375,7330,7320,7330,7310,1145
+20250328,144300,1495803585,7330,7330,7330,7330,119
+20250328,144200,1494931315,7340,7330,7340,7330,76
+20250328,144100,1494374185,7330,7330,7330,7330,261
+20250328,144000,1492461055,7330,7330,7330,7320,198
+20250328,143900,1491009725,7320,7330,7330,7310,419
+20250328,143800,1487943035,7330,7320,7330,7310,308
+20250328,143700,1485690425,7310,7330,7340,7310,512
+20250328,143600,1481943655,7340,7340,7340,7300,10481
+20250328,143500,1405227715,7340,7340,7340,7340,430
+20250328,143400,1402071515,7340,7350,7350,7340,100
+20250328,143300,1401337115,7350,7350,7350,7350,153
+20250328,143200,1400212565,7350,7350,7350,7350,82
+20250328,143100,1399609865,7350,7340,7350,7340,130
+20250328,143000,1398654735,7340,7340,7340,7340,449
+20250328,142900,1395359075,7330,7340,7350,7330,511
+20250328,142800,1391608475,7350,7350,7350,7340,192
+20250328,142700,1390198955,7350,7340,7350,7330,2969
+20250328,142600,1368404835,7350,7360,7360,7350,1440
+20250328,142500,1357807875,7360,7360,7360,7350,497
+20250328,142400,1354153955,7360,7360,7360,7340,3340
+20250328,142300,1329635805,7360,7360,7360,7360,59
+20250328,142200,1329201565,7350,7360,7360,7350,231
+20250328,142100,1327503035,7360,7360,7360,7360,516
+20250328,142000,1323705275,7360,7340,7360,7340,660
+20250328,141900,1318856785,7340,7360,7370,7340,3307
+20250328,141800,1294552885,7360,7360,7360,7360,197
+20250328,141700,1293102965,7360,7360,7360,7360,156
+20250328,141600,1291954805,7360,7350,7360,7350,540
+20250328,141500,1287985055,7360,7370,7370,7350,5036
+20250328,141400,1250883705,7370,7360,7370,7360,622
+20250328,141300,1246300395,7370,7380,7380,7370,854
+20250328,141200,1240006365,7380,7380,7380,7380,23
+20250328,141100,1239836625,7370,7380,7380,7370,252
+20250328,141000,1237978865,7380,7380,7380,7380,30
+20250328,140900,1237757465,7380,7380,7380,7380,147
+20250328,140800,1236672605,7370,7390,7390,7370,742
+20250328,140700,1231199415,7390,7390,7390,7390,15
+20250328,140600,1231088565,7380,7380,7380,7380,509
+20250328,140500,1227332145,7380,7380,7380,7380,102
+20250328,140400,1226579385,7380,7370,7380,7360,1511
+20250328,140300,1215451975,7360,7380,7380,7360,438
+20250328,140200,1212227465,7360,7380,7380,7360,850
+20250328,140100,1205965875,7380,7390,7390,7380,20
+20250328,140000,1205818125,7380,7380,7380,7380,232
+20250328,135900,1204105965,7390,7390,7390,7390,139
+20250328,135800,1203078755,7390,7390,7390,7390,33
+20250328,135700,1202834885,7370,7410,7410,7360,12023
+20250328,135600,1114095575,7400,7400,7400,7400,3
+20250328,135500,1114073375,7400,7400,7400,7400,124
+20250328,135400,1113155775,7400,7400,7400,7400,609
+20250328,135300,1108649175,7410,7420,7420,7400,883
+20250328,135200,1102109835,7420,7420,7420,7420,0
+20250328,135100,1102109835,7420,7420,7420,7420,1
+20250328,135000,1102102415,7410,7410,7410,7410,46
+20250328,134900,1101761555,7410,7410,7410,7410,0
+20250328,134800,1101761555,7410,7410,7410,7410,51
+20250328,134700,1101383645,7410,7410,7410,7410,0
+20250328,134600,1101383645,7410,7410,7410,7410,2
+20250328,134500,1101368825,7400,7400,7400,7400,20
+20250328,134400,1101220825,7420,7420,7430,7420,31
+20250328,134300,1100990795,7440,7440,7440,7440,32
+20250328,134200,1100752715,7440,7410,7450,7410,5842
+20250328,134100,1057339045,7400,7410,7410,7400,1200
+20250328,134000,1048452565,7410,7410,7410,7410,42
+20250328,133900,1048141345,7400,7410,7410,7400,697
+20250328,133800,1042982545,7410,7410,7410,7410,561
+20250328,133700,1038825535,7410,7400,7410,7400,783
+20250328,133600,1033024335,7400,7380,7400,7380,2236
+20250328,133500,1016501215,7380,7370,7380,7370,243
+20250328,133400,1014710255,7360,7360,7360,7360,0
+20250328,133300,1014710255,7360,7360,7360,7360,0
+20250328,133200,1014710255,7360,7370,7370,7360,1217
+20250328,133100,1005742565,7380,7380,7380,7380,0
+20250328,133000,1005742565,7380,7370,7380,7370,114
+20250328,132900,1004901275,7380,7380,7380,7380,9
+20250328,132800,1004834855,7370,7400,7400,7370,1314
+20250328,132700,995147075,7400,7400,7400,7400,0
+20250328,132600,995147075,7400,7380,7400,7380,377
+20250328,132500,992361505,7380,7380,7380,7380,16
+20250328,132400,992243425,7370,7380,7380,7370,1068
+20250328,132300,984370985,7380,7380,7380,7380,158
+20250328,132200,983204945,7380,7380,7390,7380,125
+20250328,132100,982282295,7390,7390,7390,7390,306
+20250328,132000,980020955,7380,7380,7380,7380,617
+20250328,131900,975467495,7390,7390,7390,7390,11
+20250328,131800,975386205,7390,7380,7390,7380,118
+20250328,131700,974515185,7380,7380,7380,7380,1167
+20250328,131600,965902725,7390,7390,7390,7390,40
+20250328,131500,965607125,7390,7390,7390,7390,40
+20250328,131400,965311525,7390,7390,7390,7390,30
+20250328,131300,965089825,7390,7390,7390,7380,120
+20250328,131200,964204025,7390,7390,7390,7390,47
+20250328,131100,963856695,7380,7390,7390,7380,450
+20250328,131000,960535520,7390,7395,7395,7385,114
+20250328,130900,959693080,7395,7395,7395,7395,0
+20250328,130800,959693080,7395,7390,7395,7390,22
+20250328,130700,959530490,7400,7400,7400,7400,0
+20250328,130600,959530490,7400,7400,7400,7400,4
+20250328,130500,959500890,7400,7400,7400,7400,0
+20250328,130400,959500890,7400,7390,7400,7390,2
+20250328,130300,959486100,7400,7400,7400,7400,43
+20250328,130200,959167900,7400,7390,7400,7390,83
+20250328,130100,958554500,7390,7390,7390,7390,75
+20250328,130000,958000250,7390,7400,7400,7390,140
+20250328,125900,956964270,7400,7400,7400,7400,0
+20250328,125800,956964270,7400,7400,7400,7400,0
+20250328,125700,956964270,7400,7400,7400,7400,135
+20250328,125600,955965270,7400,7390,7400,7370,1811
+20250328,125500,942608540,7390,7390,7390,7390,0
+20250328,125400,942608540,7390,7390,7390,7390,0
+20250328,125300,942608540,7390,7390,7390,7390,178
+20250328,125200,941293120,7380,7380,7380,7380,0
+20250328,125100,941293120,7380,7380,7380,7380,55
+20250328,125000,940887220,7390,7390,7390,7390,300
+20250328,124900,938670220,7380,7380,7380,7380,0
+20250328,124800,938670220,7380,7380,7380,7380,100
+20250328,124700,937932220,7385,7380,7385,7380,9
+20250328,124600,937865780,7390,7390,7390,7390,0
+20250328,124500,937865780,7390,7390,7390,7390,41
+20250328,124400,937562790,7390,7390,7390,7390,40
+20250328,124300,937267190,7380,7380,7380,7380,0
+20250328,124200,937267190,7380,7380,7380,7380,0
+20250328,124100,937267190,7380,7400,7400,7380,913
+20250328,124000,930529230,7400,7400,7400,7400,100
+20250328,123900,929789230,7380,7400,7400,7380,219
+20250328,123800,928170090,7400,7400,7400,7400,3
+20250328,123700,928147890,7400,7390,7400,7390,245
+20250328,123600,926335850,7390,7390,7390,7390,7
+20250328,123500,926284120,7390,7390,7390,7390,84
+20250328,123400,925663360,7390,7380,7390,7380,41
+20250328,123300,925360770,7380,7380,7380,7380,571
+20250328,123200,921146790,7380,7380,7380,7380,0
+20250328,123100,921146790,7380,7370,7380,7370,308
+20250328,123000,918876610,7370,7370,7370,7370,551
+20250328,122900,914815740,7390,7390,7390,7390,1000
+20250328,122800,907425740,7380,7380,7380,7380,300
+20250328,122700,905211740,7380,7380,7380,7380,200
+20250328,122600,903735740,7380,7380,7380,7380,0
+20250328,122500,903735740,7380,7380,7380,7380,143
+20250328,122400,902680400,7380,7380,7380,7380,161
+20250328,122300,901492220,7380,7380,7380,7380,0
+20250328,122200,901492220,7380,7380,7380,7380,1
+20250328,122100,901484840,7380,7380,7380,7380,9
+20250328,122000,901418420,7380,7380,7380,7380,319
+20250328,121900,899064200,7380,7370,7380,7370,141
+20250328,121800,898023670,7380,7380,7380,7380,753
+20250328,121700,892466530,7380,7380,7380,7380,0
+20250328,121600,892466530,7380,7380,7380,7380,651
+20250328,121500,887662150,7380,7380,7380,7380,100
+20250328,121400,886924150,7370,7370,7370,7370,0
+20250328,121300,886924150,7370,7370,7370,7370,138
+20250328,121200,885907090,7360,7370,7370,7360,1823
+20250328,121100,872485700,7380,7380,7380,7380,48
+20250328,121000,872131460,7380,7380,7380,7380,20
+20250328,120900,871983860,7380,7380,7380,7380,1
+20250328,120800,871976480,7360,7360,7360,7360,202
+20250328,120700,870489760,7360,7360,7360,7360,2723
+20250328,120600,850448480,7340,7350,7360,7340,3300
+20250328,120500,826196760,7350,7360,7360,7350,517
+20250328,120400,822395700,7360,7360,7360,7360,463
+20250328,120300,818988020,7360,7360,7360,7360,636
+20250328,120200,814307060,7360,7380,7380,7360,3829
+20250328,120100,786095960,7380,7380,7380,7380,0
+20250328,120000,786095960,7380,7380,7380,7380,541
+20250328,115900,782103380,7380,7380,7380,7380,37
+20250328,115800,781830320,7370,7390,7390,7370,1303
+20250328,115700,772225460,7380,7370,7390,7370,7081
+20250328,115600,720035100,7380,7390,7390,7380,1343
+20250328,115500,710123540,7390,7390,7390,7390,3
+20250328,115400,710101370,7390,7400,7400,7390,205
+20250328,115300,708585920,7400,7400,7400,7400,52
+20250328,115200,708201120,7400,7400,7400,7400,142
+20250328,115100,707150320,7400,7390,7400,7380,339
+20250328,115000,704645110,7380,7380,7380,7380,0
+20250328,114900,704645110,7380,7390,7390,7380,151
+20250328,114800,703530080,7380,7400,7400,7380,2450
+20250328,114700,685447080,7390,7410,7410,7390,2604
+20250328,114600,666202690,7410,7410,7410,7410,0
+20250328,114500,666202690,7410,7400,7410,7400,36
+20250328,114400,665936080,7410,7410,7410,7410,42
+20250328,114300,665624860,7400,7410,7410,7400,824
+20250328,114200,659526890,7410,7410,7410,7410,53
+20250328,114100,659134160,7410,7410,7410,7410,68
+20250328,114000,658630280,7410,7410,7410,7410,0
+20250328,113900,658630280,7410,7410,7410,7410,78
+20250328,113800,658052300,7410,7420,7420,7410,549
+20250328,113700,653980890,7420,7430,7430,7420,90
+20250328,113600,653313080,7420,7420,7430,7420,27
+20250328,113500,653112730,7420,7420,7420,7420,14
+20250328,113400,653008850,7420,7420,7420,7420,120
+20250328,113300,652118450,7420,7410,7420,7410,12
+20250328,113200,652029430,7420,7410,7420,7410,239
+20250328,113100,650258380,7410,7400,7410,7400,955
+20250328,113000,643190450,7390,7390,7400,7390,257
+20250328,112900,641291210,7400,7400,7400,7400,2
+20250328,112800,641276410,7400,7390,7400,7390,141
+20250328,112700,640234410,7390,7390,7390,7390,0
+20250328,112600,640234410,7390,7390,7390,7380,3043
+20250328,112500,617748230,7400,7400,7400,7390,260
+20250328,112400,615826050,7400,7410,7410,7400,285
+20250328,112300,613716310,7410,7400,7410,7400,1859
+20250328,112200,599958120,7400,7410,7410,7400,1123
+20250328,112100,591647190,7410,7420,7420,7410,112
+20250328,112000,590816850,7420,7410,7420,7410,2285
+20250328,111900,573884990,7420,7430,7430,7420,3453
+20250328,111800,548263470,7430,7430,7430,7420,456
+20250328,111700,544879590,7420,7420,7420,7420,115
+20250328,111600,544026290,7420,7420,7420,7420,222
+20250328,111500,542379050,7460,7430,7460,7430,785
+20250328,111400,536543410,7430,7430,7430,7430,85
+20250328,111300,535911860,7470,7420,7470,7420,450
+20250328,111200,532559080,7420,7430,7430,7420,522
+20250328,111100,528684420,7440,7430,7440,7420,391
+20250328,111000,525778590,7430,7420,7430,7420,486
+20250328,110900,522170400,7420,7420,7420,7420,82
+20250328,110800,521561960,7420,7420,7420,7420,1001
+20250328,110700,514134540,7430,7430,7430,7430,0
+20250328,110600,514134540,7430,7430,7430,7430,168
+20250328,110500,512886300,7430,7430,7430,7430,1
+20250328,110400,512878870,7430,7430,7430,7430,0
+20250328,110300,512878870,7430,7430,7430,7430,37
+20250328,110200,512603960,7430,7430,7430,7430,47
+20250328,110100,512254750,7430,7430,7430,7430,135
+20250328,110000,511251700,7430,7430,7430,7430,76
+20250328,105900,510687020,7450,7450,7450,7450,0
+20250328,105800,510687020,7450,7450,7450,7450,0
+20250328,105700,510687020,7450,7450,7450,7450,1003
+20250328,105600,503214670,7450,7450,7450,7450,1
+20250328,105500,503207220,7420,7430,7430,7420,36
+20250328,105400,502939790,7430,7430,7430,7430,15
+20250328,105300,502828340,7420,7430,7430,7420,190
+20250328,105200,501416760,7440,7440,7440,7440,839
+20250328,105100,495174600,7450,7450,7450,7450,1
+20250328,105000,495167150,7450,7450,7450,7450,0
+20250328,104900,495167150,7450,7450,7450,7450,0
+20250328,104800,495167150,7450,7450,7450,7450,72
+20250328,104700,494630750,7460,7460,7460,7460,1
+20250328,104600,494623290,7450,7450,7450,7450,0
+20250328,104500,494623290,7450,7450,7450,7450,0
+20250328,104400,494623290,7450,7450,7450,7450,0
+20250328,104300,494623290,7450,7460,7460,7450,238
+20250328,104200,492850160,7460,7460,7460,7460,0
+20250328,104100,492850160,7460,7460,7460,7460,5
+20250328,104000,492812860,7460,7460,7460,7460,2
+20250328,103900,492797940,7460,7460,7460,7460,0
+20250328,103800,492797940,7460,7460,7460,7460,0
+20250328,103700,492797940,7460,7460,7460,7460,50
+20250328,103600,492424940,7460,7460,7460,7460,110
+20250328,103500,491604340,7450,7450,7450,7450,0
+20250328,103400,491604340,7450,7450,7450,7450,201
+20250328,103300,490106890,7450,7450,7450,7450,1
+20250328,103200,490099440,7460,7450,7460,7450,302
+20250328,103100,487849520,7460,7450,7460,7450,12
+20250328,103000,487760080,7450,7460,7460,7450,512
+20250328,102900,483945650,7460,7460,7460,7460,5
+20250328,102800,483908350,7460,7460,7460,7460,21
+20250328,102700,483751690,7460,7450,7460,7450,502
+20250328,102600,480011770,7460,7440,7460,7440,9
+20250328,102500,479944750,7460,7460,7460,7460,0
+20250328,102400,479944750,7460,7460,7460,7460,1
+20250328,102300,479937290,7460,7460,7460,7460,150
+20250328,102200,478818290,7460,7460,7460,7460,0
+20250328,102100,478818290,7460,7460,7460,7460,0
+20250328,102000,478818290,7460,7460,7460,7450,15
+20250328,101900,478706400,7460,7440,7460,7440,112
+20250328,101800,477872900,7460,7460,7460,7460,1
+20250328,101700,477865440,7460,7460,7460,7460,46
+20250328,101600,477522280,7460,7450,7460,7450,201
+20250328,101500,476024800,7430,7430,7430,7430,0
+20250328,101400,476024800,7430,7430,7430,7430,119
+20250328,101300,475140630,7430,7430,7430,7430,11
+20250328,101200,475058900,7430,7430,7430,7430,10
+20250328,101100,474984600,7430,7430,7430,7430,111
+20250328,101000,474159870,7430,7420,7430,7420,663
+20250328,100900,469234220,7410,7430,7430,7410,416
+20250328,100800,466150180,7430,7430,7430,7430,28
+20250328,100700,465942140,7430,7420,7430,7420,202
+20250328,100600,464442230,7420,7410,7420,7410,661
+20250328,100500,459543250,7410,7410,7410,7410,20
+20250328,100400,459395050,7410,7390,7410,7390,230
+20250328,100300,457695090,7390,7420,7420,7390,2854
+20250328,100200,436602120,7410,7420,7420,7410,106
+20250328,100100,435816600,7400,7410,7410,7400,648
+20250328,100000,431021120,7450,7430,7450,7400,8514
+20250328,095900,367961260,7430,7440,7460,7430,403
+20250328,095800,364960030,7430,7430,7430,7430,24
+20250328,095700,364781710,7430,7410,7440,7410,491
+20250328,095600,361143210,7410,7410,7410,7410,42
+20250328,095500,360831990,7410,7430,7470,7410,3329
+20250328,095400,336128270,7430,7490,7490,7430,942
+20250328,095300,329128460,7500,7500,7500,7500,0
+20250328,095200,329128460,7500,7450,7500,7440,774
+20250328,095100,323368020,7500,7500,7500,7500,0
+20250328,095000,323368020,7500,7450,7500,7450,3
+20250328,094900,323345620,7500,7460,7500,7450,604
+20250328,094800,318841950,7450,7450,7450,7450,10
+20250328,094700,318767450,7470,7470,7470,7470,1106
+20250328,094600,310505630,7470,7460,7470,7440,311
+20250328,094500,308186260,7460,7450,7470,7450,444
+20250328,094400,304875240,7460,7450,7460,7450,261
+20250328,094300,302928970,7460,7440,7460,7440,230
+20250328,094200,301215610,7450,7450,7450,7450,44
+20250328,094100,300887810,7450,7450,7450,7440,243
+20250328,094000,299078080,7450,7450,7450,7450,128
+20250328,093900,298124480,7450,7460,7460,7450,3408
+20250328,093800,272711330,7460,7470,7470,7460,32
+20250328,093700,272472400,7470,7510,7510,7470,1059
+20250328,093600,264558120,7510,7540,7540,7500,471
+20250328,093500,261018630,7540,7540,7550,7540,753
+20250328,093400,255338840,7540,7480,7540,7480,1127
+20250328,093300,246871790,7510,7510,7510,7510,6
+20250328,093200,246826730,7520,7470,7520,7470,102
+20250328,093100,246064560,7480,7480,7480,7470,1158
+20250328,093000,237404090,7480,7535,7535,7480,311
+20250328,092900,235062260,7540,7490,7540,7490,503
+20250328,092800,231282360,7490,7480,7490,7480,178
+20250328,092700,229950790,7490,7490,7500,7490,44
+20250328,092600,229621000,7500,7500,7500,7500,20
+20250328,092500,229471000,7510,7490,7510,7490,150
+20250328,092400,228347460,7510,7510,7510,7470,55
+20250328,092300,227936010,7510,7510,7510,7510,20
+20250328,092200,227785810,7510,7520,7520,7510,116
+20250328,092100,226914090,7530,7540,7540,7460,10
+20250328,092000,226838990,7460,7460,7460,7460,279
+20250328,091900,224757650,7550,7470,7550,7450,745
+20250328,091800,219201210,7460,7450,7580,7450,1069
+20250328,091700,211148720,7420,7470,7470,7420,814
+20250328,091600,205094980,7470,7510,7510,7470,40
+20250328,091500,204794940,7520,7520,7520,7520,372
+20250328,091400,201997500,7570,7440,7590,7440,2283
+20250328,091300,184871580,7440,7430,7440,7420,302
+20250328,091200,182625720,7430,7440,7440,7430,81
+20250328,091100,182023880,7430,7410,7430,7410,456
+20250328,091000,178644610,7410,7420,7440,7390,4414
+20250328,090900,145948505,7430,7435,7435,7430,1076
+20250328,090800,137953530,7435,7460,7460,7430,5302
+20250328,090700,98485510,7460,7470,7470,7460,203
+20250328,090600,96970280,7450,7450,7450,7450,2155
+20250328,090500,80915530,7450,7470,7470,7450,1199
+20250328,090400,71978230,7450,7470,7470,7450,564
+20250328,090300,67770880,7460,7480,7480,7460,235
+20250328,090200,66017020,7480,7640,7640,7440,3438
+20250328,090100,40304970,7650,7530,7650,7500,3894
+20250328,090000,10965180,7540,7550,7550,7540,1442