Add accumulated files

099320/min/candle-20250324.csv

@@ -0,0 +1,671 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,200900,3069989475,49300,49300,49300,49300,2044
+20250324,200800,3069989475,49300,49300,49300,49300,0
+20250324,200700,3069989475,49300,49300,49300,49300,0
+20250324,200600,3069989475,49300,49300,49300,49300,0
+20250324,200500,3069989475,49300,49300,49300,49300,0
+20250324,200400,3069989475,49300,49300,49300,49300,0
+20250324,200300,3069989475,49300,49300,49300,49300,0
+20250324,200200,3069989475,49300,49300,49300,49300,0
+20250324,200100,3069989475,49300,49300,49300,49300,0
+20250324,200000,3069989475,49300,49300,49300,49300,0
+20250324,195900,3069989475,49300,49300,49300,49300,0
+20250324,195800,3069989475,49300,49300,49300,49300,0
+20250324,195700,3069989475,49300,49300,49300,49300,0
+20250324,195600,3069989475,49300,49300,49300,49300,0
+20250324,195500,3069989475,49300,49300,49300,49300,0
+20250324,195400,3069989475,49300,49300,49300,49300,0
+20250324,195300,3069989475,49300,49300,49300,49300,0
+20250324,195200,3069989475,49300,49300,49300,49300,0
+20250324,195100,3069989475,49300,49300,49300,49300,0
+20250324,195000,3069989475,49300,49300,49300,49300,0
+20250324,194900,3069989475,49300,49300,49300,49300,0
+20250324,194800,3069989475,49300,49300,49300,49300,0
+20250324,194700,3069989475,49300,49300,49300,49300,0
+20250324,194600,3069989475,49300,49300,49300,49300,0
+20250324,194500,3069989475,49300,49300,49300,49300,0
+20250324,194400,3069989475,49300,49300,49300,49300,0
+20250324,194300,3069989475,49300,49300,49300,49300,0
+20250324,194200,3069989475,49300,49300,49300,49300,0
+20250324,194100,3069989475,49300,49300,49300,49300,0
+20250324,194000,3069989475,49300,49300,49300,49300,0
+20250324,193900,3069989475,49300,49300,49300,49300,2044
+20250324,193800,3069989475,49300,49300,49300,49300,0
+20250324,193700,3069989475,49300,49300,49300,49300,0
+20250324,193600,3069989475,49300,49300,49300,49300,0
+20250324,193500,3069989475,49300,49300,49300,49300,0
+20250324,193400,3069989475,49300,49300,49300,49300,0
+20250324,193300,3069989475,49300,49300,49300,49300,0
+20250324,193200,3069989475,49300,49300,49300,49300,0
+20250324,193100,3069989475,49300,49300,49300,49300,0
+20250324,193000,3069989475,49300,49300,49300,49300,0
+20250324,192900,3069989475,49300,49300,49300,49300,0
+20250324,192800,3069989475,49300,49300,49300,49300,0
+20250324,192700,3069989475,49300,49300,49300,49300,0
+20250324,192600,3069989475,49300,49300,49300,49300,0
+20250324,192500,3069989475,49300,49300,49300,49300,0
+20250324,192400,3069989475,49300,49300,49300,49300,0
+20250324,192300,3069989475,49300,49300,49300,49300,0
+20250324,192200,3069989475,49300,49300,49300,49300,0
+20250324,192100,3069989475,49300,49300,49300,49300,0
+20250324,192000,3069989475,49300,49300,49300,49300,0
+20250324,191900,3069989475,49300,49300,49300,49300,0
+20250324,191800,3069989475,49300,49300,49300,49300,0
+20250324,191700,3069989475,49300,49300,49300,49300,0
+20250324,191600,3069989475,49300,49300,49300,49300,0
+20250324,191500,3069989475,49300,49300,49300,49300,0
+20250324,191400,3069989475,49300,49300,49300,49300,0
+20250324,191300,3069989475,49300,49300,49300,49300,0
+20250324,191200,3069989475,49300,49300,49300,49300,0
+20250324,191100,3069989475,49300,49300,49300,49300,0
+20250324,191000,3069989475,49300,49300,49300,49300,0
+20250324,190900,3069989475,49300,49300,49300,49300,2044
+20250324,190800,3069989475,49300,49300,49300,49300,0
+20250324,190700,3069989475,49300,49300,49300,49300,0
+20250324,190600,3069989475,49300,49300,49300,49300,0
+20250324,190500,3069989475,49300,49300,49300,49300,0
+20250324,190400,3069989475,49300,49300,49300,49300,0
+20250324,190300,3069989475,49300,49300,49300,49300,0
+20250324,190200,3069989475,49300,49300,49300,49300,0
+20250324,190100,3069989475,49300,49300,49300,49300,0
+20250324,190000,3069989475,49300,49300,49300,49300,0
+20250324,185900,3069989475,49300,49300,49300,49300,0
+20250324,185800,3069989475,49300,49300,49300,49300,0
+20250324,185700,3069989475,49300,49300,49300,49300,0
+20250324,185600,3069989475,49300,49300,49300,49300,0
+20250324,185500,3069989475,49300,49300,49300,49300,0
+20250324,185400,3069989475,49300,49300,49300,49300,0
+20250324,185300,3069989475,49300,49300,49300,49300,0
+20250324,185200,3069989475,49300,49300,49300,49300,0
+20250324,185100,3069989475,49300,49300,49300,49300,0
+20250324,185000,3069989475,49300,49300,49300,49300,0
+20250324,184900,3069989475,49300,49300,49300,49300,0
+20250324,184800,3069989475,49300,49300,49300,49300,0
+20250324,184700,3069989475,49300,49300,49300,49300,0
+20250324,184600,3069989475,49300,49300,49300,49300,0
+20250324,184500,3069989475,49300,49300,49300,49300,0
+20250324,184400,3069989475,49300,49300,49300,49300,0
+20250324,184300,3069989475,49300,49300,49300,49300,0
+20250324,184200,3069989475,49300,49300,49300,49300,0
+20250324,184100,3069989475,49300,49300,49300,49300,0
+20250324,184000,3069989475,49300,49300,49300,49300,0
+20250324,183900,3069989475,49300,49300,49300,49300,2044
+20250324,183800,3069989475,49300,49300,49300,49300,0
+20250324,183700,3069989475,49300,49300,49300,49300,0
+20250324,183600,3069989475,49300,49300,49300,49300,0
+20250324,183500,3069989475,49300,49300,49300,49300,0
+20250324,183400,3069989475,49300,49300,49300,49300,0
+20250324,183300,3069989475,49300,49300,49300,49300,0
+20250324,183200,3069989475,49300,49300,49300,49300,0
+20250324,183100,3069989475,49300,49300,49300,49300,0
+20250324,183000,3069989475,49300,49300,49300,49300,0
+20250324,182900,3069989475,49300,49300,49300,49300,0
+20250324,182800,3069989475,49300,49300,49300,49300,0
+20250324,182700,3069989475,49300,49300,49300,49300,0
+20250324,182600,3069989475,49300,49300,49300,49300,0
+20250324,182500,3069989475,49300,49300,49300,49300,0
+20250324,182400,3069989475,49300,49300,49300,49300,0
+20250324,182300,3069989475,49300,49300,49300,49300,0
+20250324,182200,3069989475,49300,49300,49300,49300,0
+20250324,182100,3069989475,49300,49300,49300,49300,0
+20250324,182000,3069989475,49300,49300,49300,49300,0
+20250324,181900,3069989475,49300,49300,49300,49300,0
+20250324,181800,3069989475,49300,49300,49300,49300,0
+20250324,181700,3069989475,49300,49300,49300,49300,0
+20250324,181600,3069989475,49300,49300,49300,49300,0
+20250324,181500,3069989475,49300,49300,49300,49300,0
+20250324,181400,3069989475,49300,49300,49300,49300,0
+20250324,181300,3069989475,49300,49300,49300,49300,0
+20250324,181200,3069989475,49300,49300,49300,49300,0
+20250324,181100,3069989475,49300,49300,49300,49300,0
+20250324,181000,3069989475,49300,49300,49300,49300,0
+20250324,180900,3069989475,49300,49300,49300,49300,2044
+20250324,180800,3069989475,49300,49300,49300,49300,0
+20250324,180700,3069989475,49300,49300,49300,49300,0
+20250324,180600,3069989475,49300,49300,49300,49300,0
+20250324,180500,3069989475,49300,49300,49300,49300,0
+20250324,180400,3069989475,49300,49300,49300,49300,0
+20250324,180300,3069989475,49300,49300,49300,49300,0
+20250324,180200,3069989475,49300,49300,49300,49300,0
+20250324,180100,3069989475,49300,49300,49300,49300,0
+20250324,180000,3069989475,49300,49300,49300,49300,0
+20250324,175900,3069989475,49300,49300,49300,49300,0
+20250324,175800,3069989475,49300,49300,49300,49300,0
+20250324,175700,3069989475,49300,49300,49300,49300,0
+20250324,175600,3069989475,49300,49300,49300,49300,0
+20250324,175500,3069989475,49300,49300,49300,49300,0
+20250324,175400,3069989475,49300,49300,49300,49300,0
+20250324,175300,3069989475,49300,49300,49300,49300,0
+20250324,175200,3069989475,49300,49300,49300,49300,0
+20250324,175100,3069989475,49300,49300,49300,49300,0
+20250324,175000,3069989475,49300,49300,49300,49300,0
+20250324,174900,3069989475,49300,49300,49300,49300,0
+20250324,174800,3069989475,49300,49300,49300,49300,0
+20250324,174700,3069989475,49300,49300,49300,49300,0
+20250324,174600,3069989475,49300,49300,49300,49300,0
+20250324,174500,3069989475,49300,49300,49300,49300,0
+20250324,174400,3069989475,49300,49300,49300,49300,0
+20250324,174300,3069989475,49300,49300,49300,49300,0
+20250324,174200,3069989475,49300,49300,49300,49300,0
+20250324,174100,3069989475,49300,49300,49300,49300,0
+20250324,174000,3069989475,49300,49300,49300,49300,0
+20250324,173900,3069989475,49300,49300,49300,49300,2044
+20250324,173800,3069989475,49300,49300,49300,49300,0
+20250324,173700,3069989475,49300,49300,49300,49300,0
+20250324,173600,3069989475,49300,49300,49300,49300,0
+20250324,173500,3069989475,49300,49300,49300,49300,0
+20250324,173400,3069989475,49300,49300,49300,49300,0
+20250324,173300,3069989475,49300,49300,49300,49300,0
+20250324,173200,3069989475,49300,49300,49300,49300,0
+20250324,173100,3069989475,49300,49300,49300,49300,0
+20250324,173000,3069989475,49300,49300,49300,49300,0
+20250324,172900,3069989475,49300,49300,49300,49300,0
+20250324,172800,3069989475,49300,49300,49300,49300,0
+20250324,172700,3069989475,49300,49300,49300,49300,0
+20250324,172600,3069989475,49300,49300,49300,49300,0
+20250324,172500,3069989475,49300,49300,49300,49300,0
+20250324,172400,3069989475,49300,49300,49300,49300,0
+20250324,172300,3069989475,49300,49300,49300,49300,0
+20250324,172200,3069989475,49300,49300,49300,49300,0
+20250324,172100,3069989475,49300,49300,49300,49300,0
+20250324,172000,3069989475,49300,49300,49300,49300,0
+20250324,171900,3069989475,49300,49300,49300,49300,0
+20250324,171800,3069989475,49300,49300,49300,49300,0
+20250324,171700,3069989475,49300,49300,49300,49300,0
+20250324,171600,3069989475,49300,49300,49300,49300,0
+20250324,171500,3069989475,49300,49300,49300,49300,0
+20250324,171400,3069989475,49300,49300,49300,49300,0
+20250324,171300,3069989475,49300,49300,49300,49300,0
+20250324,171200,3069989475,49300,49300,49300,49300,0
+20250324,171100,3069989475,49300,49300,49300,49300,0
+20250324,171000,3069989475,49300,49300,49300,49300,0
+20250324,170900,3069989475,49300,49300,49300,49300,2044
+20250324,170800,3069989475,49300,49300,49300,49300,0
+20250324,170700,3069989475,49300,49300,49300,49300,0
+20250324,170600,3069989475,49300,49300,49300,49300,0
+20250324,170500,3069989475,49300,49300,49300,49300,0
+20250324,170400,3069989475,49300,49300,49300,49300,0
+20250324,170300,3069989475,49300,49300,49300,49300,0
+20250324,170200,3069989475,49300,49300,49300,49300,0
+20250324,170100,3069989475,49300,49300,49300,49300,0
+20250324,170000,3069989475,49300,49300,49300,49300,0
+20250324,165900,3069989475,49300,49300,49300,49300,0
+20250324,165800,3069989475,49300,49300,49300,49300,0
+20250324,165700,3069989475,49300,49300,49300,49300,0
+20250324,165600,3069989475,49300,49300,49300,49300,0
+20250324,165500,3069989475,49300,49300,49300,49300,0
+20250324,165400,3069989475,49300,49300,49300,49300,0
+20250324,165300,3069989475,49300,49300,49300,49300,0
+20250324,165200,3069989475,49300,49300,49300,49300,0
+20250324,165100,3069989475,49300,49300,49300,49300,0
+20250324,165000,3069989475,49300,49300,49300,49300,0
+20250324,164900,3069989475,49300,49300,49300,49300,0
+20250324,164800,3069989475,49300,49300,49300,49300,0
+20250324,164700,3069989475,49300,49300,49300,49300,0
+20250324,164600,3069989475,49300,49300,49300,49300,0
+20250324,164500,3069989475,49300,49300,49300,49300,0
+20250324,164400,3069989475,49300,49300,49300,49300,0
+20250324,164300,3069989475,49300,49300,49300,49300,0
+20250324,164200,3069989475,49300,49300,49300,49300,0
+20250324,164100,3069989475,49300,49300,49300,49300,0
+20250324,164000,3069989475,49300,49300,49300,49300,0
+20250324,163900,3069989475,49300,49300,49300,49300,2044
+20250324,163800,3069989475,49300,49300,49300,49300,0
+20250324,163700,3069989475,49300,49300,49300,49300,0
+20250324,163600,3069989475,49300,49300,49300,49300,0
+20250324,163500,3069989475,49300,49300,49300,49300,0
+20250324,163400,3069989475,49300,49300,49300,49300,0
+20250324,163300,3069989475,49300,49300,49300,49300,0
+20250324,163200,3069989475,49300,49300,49300,49300,0
+20250324,163100,3069989475,49300,49300,49300,49300,0
+20250324,163000,3069989475,49300,49300,49300,49300,0
+20250324,162900,3069989475,49300,49300,49300,49300,0
+20250324,162800,3069989475,49300,49300,49300,49300,0
+20250324,162700,3069989475,49300,49300,49300,49300,0
+20250324,162600,3069989475,49300,49300,49300,49300,0
+20250324,162500,3069989475,49300,49300,49300,49300,0
+20250324,162400,3069989475,49300,49300,49300,49300,0
+20250324,162300,3069989475,49300,49300,49300,49300,0
+20250324,162200,3069989475,49300,49300,49300,49300,0
+20250324,162100,3069989475,49300,49300,49300,49300,0
+20250324,162000,3069989475,49300,49300,49300,49300,0
+20250324,161900,3069989475,49300,49300,49300,49300,0
+20250324,161800,3069989475,49300,49300,49300,49300,0
+20250324,161700,3069989475,49300,49300,49300,49300,0
+20250324,161600,3069989475,49300,49300,49300,49300,0
+20250324,161500,3069989475,49300,49300,49300,49300,0
+20250324,161400,3069989475,49300,49300,49300,49300,0
+20250324,161300,3069989475,49300,49300,49300,49300,0
+20250324,161200,3069989475,49300,49300,49300,49300,0
+20250324,161100,3069989475,49300,49300,49300,49300,0
+20250324,161000,3069989475,49300,49300,49300,49300,0
+20250324,160900,3069989475,49300,49300,49300,49300,2044
+20250324,160800,3069989475,49300,49300,49300,49300,0
+20250324,160700,3069989475,49300,49300,49300,49300,0
+20250324,160600,3069989475,49300,49300,49300,49300,0
+20250324,160500,3069989475,49300,49300,49300,49300,0
+20250324,160400,3069989475,49300,49300,49300,49300,0
+20250324,160300,3069989475,49300,49300,49300,49300,0
+20250324,160200,3069989475,49300,49300,49300,49300,0
+20250324,160100,3069989475,49300,49300,49300,49300,0
+20250324,160000,3069989475,49300,49300,49300,49300,0
+20250324,155900,3069989475,49300,49300,49300,49300,0
+20250324,155800,3069989475,49300,49300,49300,49300,0
+20250324,155700,3069989475,49300,49300,49300,49300,0
+20250324,155600,3069989475,49300,49300,49300,49300,0
+20250324,155500,3069989475,49300,49300,49300,49300,0
+20250324,155400,3069989475,49300,49300,49300,49300,0
+20250324,155300,3069989475,49300,49300,49300,49300,0
+20250324,155200,3069989475,49300,49300,49300,49300,0
+20250324,155100,3069989475,49300,49300,49300,49300,0
+20250324,155000,3069989475,49300,49300,49300,49300,0
+20250324,154900,3069989475,49300,49300,49300,49300,0
+20250324,154800,3069989475,49300,49300,49300,49300,0
+20250324,154700,3069989475,49300,49300,49300,49300,0
+20250324,154600,3069989475,49300,49300,49300,49300,0
+20250324,154500,3069989475,49300,49300,49300,49300,0
+20250324,154400,3069989475,49300,49300,49300,49300,0
+20250324,154300,3069989475,49300,49300,49300,49300,0
+20250324,154200,3069989475,49300,49300,49300,49300,0
+20250324,154100,3069989475,49300,49300,49300,49300,0
+20250324,154000,3069989475,49300,49300,49300,49300,0
+20250324,153900,3069989475,49300,49300,49300,49300,2044
+20250324,153800,3069989475,49300,49300,49300,49300,0
+20250324,153700,3069989475,49300,49300,49300,49300,0
+20250324,153600,3069989475,49300,49300,49300,49300,0
+20250324,153500,3069989475,49300,49300,49300,49300,0
+20250324,153400,3069989475,49300,49300,49300,49300,0
+20250324,153300,3069989475,49300,49300,49300,49300,0
+20250324,153200,3069989475,49300,49300,49300,49300,0
+20250324,153100,3069989475,49300,49300,49300,49300,0
+20250324,153000,3069989475,49300,49300,49300,49300,2044
+20250324,152900,2969220275,49300,49300,49300,49300,0
+20250324,152800,2969220275,49300,49300,49300,49300,0
+20250324,152700,2969220275,49300,49300,49300,49300,0
+20250324,152600,2969220275,49300,49300,49300,49300,0
+20250324,152500,2969220275,49300,49300,49300,49300,0
+20250324,152400,2969220275,49300,49300,49300,49300,0
+20250324,152300,2969220275,49300,49300,49300,49300,0
+20250324,152200,2969220275,49300,49300,49300,49300,0
+20250324,152100,2969220275,49300,49300,49300,49300,0
+20250324,152000,2969220275,49300,49300,49300,49300,0
+20250324,151900,2969220275,49300,49350,49350,49300,126
+20250324,151800,2963003325,49350,49300,49350,49300,197
+20250324,151700,2953289725,49300,49300,49300,49300,45
+20250324,151600,2951071225,49300,49300,49300,49300,288
+20250324,151500,2936872825,49300,49300,49350,49300,81
+20250324,151400,2932879475,49300,49300,49300,49300,118
+20250324,151300,2927062075,49300,49300,49300,49300,58
+20250324,151200,2924202675,49300,49300,49300,49300,31
+20250324,151100,2922674375,49300,49300,49300,49300,372
+20250324,151000,2904334775,49300,49325,49325,49300,2
+20250324,150900,2904236150,49350,49350,49375,49350,849
+20250324,150800,2862337925,49400,49400,49400,49400,232
+20250324,150700,2850877125,49400,49400,49400,49400,264
+20250324,150600,2837835525,49400,49400,49400,49400,39
+20250324,150500,2835908925,49425,49425,49425,49425,0
+20250324,150400,2835908925,49425,49450,49450,49425,122
+20250324,150300,2829876275,49450,49500,49500,49450,293
+20250324,150200,2815380975,49500,49500,49500,49500,1
+20250324,150100,2815331475,49500,49500,49500,49500,97
+20250324,150000,2810529975,49550,49500,49550,49500,30
+20250324,145900,2809043975,49550,49525,49550,49500,18
+20250324,145800,2808152875,49550,49550,49550,49550,9
+20250324,145700,2807706925,49550,49550,49550,49550,36
+20250324,145600,2805923125,49550,49550,49550,49550,0
+20250324,145500,2805923125,49550,49550,49550,49550,10
+20250324,145400,2805427625,49550,49550,49550,49550,2
+20250324,145300,2805328525,49500,49525,49525,49500,70
+20250324,145200,2801863175,49550,49550,49550,49550,4
+20250324,145100,2801664975,49525,49500,49525,49500,28
+20250324,145000,2800278400,49500,49500,49500,49500,6
+20250324,144900,2799981400,49550,49500,49550,49450,103
+20250324,144800,2794885450,49550,49550,49550,49550,1
+20250324,144700,2794835900,49550,49600,49600,49550,159
+20250324,144600,2786953725,49600,49425,49600,49425,322
+20250324,144500,2771016450,49450,49400,49450,49400,123
+20250324,144400,2764938250,49375,49350,49375,49350,336
+20250324,144300,2748348300,49350,49350,49350,49350,61
+20250324,144200,2745337950,49400,49450,49450,49400,150
+20250324,144100,2737927500,49400,49400,49400,49400,11
+20250324,144000,2737384100,49400,49400,49400,49400,20
+20250324,143900,2736396100,49450,49400,49450,49400,103
+20250324,143800,2731307850,49450,49450,49450,49450,75
+20250324,143700,2727599100,49450,49500,49500,49450,34
+20250324,143600,2725917600,49500,49550,49550,49500,160
+20250324,143500,2717997150,49550,49550,49550,49550,1
+20250324,143400,2717947600,49550,49550,49550,49550,209
+20250324,143300,2707591650,49600,49550,49600,49550,17
+20250324,143200,2706749000,49550,49550,49550,49550,26
+20250324,143100,2705460700,49600,49600,49600,49600,20
+20250324,143000,2704468700,49600,49600,49600,49600,0
+20250324,142900,2704468700,49600,49600,49600,49600,0
+20250324,142800,2704468700,49600,49600,49600,49600,3
+20250324,142700,2704319900,49650,49700,49700,49550,323
+20250324,142600,2688284150,49700,49700,49700,49700,5
+20250324,142500,2688035650,49700,49650,49700,49650,12
+20250324,142400,2687439350,49700,49500,49800,49500,807
+20250324,142300,2647393500,49500,49500,49500,49500,2
+20250324,142200,2647294500,49500,49500,49500,49500,131
+20250324,142100,2640810000,49600,49500,49600,49500,51
+20250324,142000,2638285400,49600,49550,49600,49550,56
+20250324,141900,2635510300,49550,49550,49550,49550,1
+20250324,141800,2635460750,49500,49450,49500,49450,133
+20250324,141700,2628877500,49400,49350,49400,49350,269
+20250324,141600,2615590100,49400,49400,49400,49400,1
+20250324,141500,2615540700,49350,49400,49400,49350,115
+20250324,141400,2609860250,49350,49350,49400,49350,13
+20250324,141300,2609218200,49350,49350,49350,49350,8
+20250324,141200,2608823400,49350,49350,49350,49350,45
+20250324,141100,2606602650,49350,49350,49350,49350,10
+20250324,141000,2606109150,49350,49350,49350,49350,19
+20250324,140900,2605171500,49350,49400,49400,49350,30
+20250324,140800,2603690950,49400,49350,49400,49350,8
+20250324,140700,2603295900,49350,49350,49350,49300,582
+20250324,140600,2574597600,49350,49350,49350,49350,71
+20250324,140500,2571093750,49400,49350,49400,49350,214
+20250324,140400,2560522350,49350,49350,49350,49350,1
+20250324,140300,2560473000,49350,49350,49350,49350,2
+20250324,140200,2560374300,49350,49350,49350,49350,118
+20250324,140100,2554551000,49400,49350,49400,49350,2
+20250324,140000,2554452250,49350,49350,49350,49350,44
+20250324,135900,2552280850,49350,49350,49350,49350,4
+20250324,135800,2552083450,49350,49350,49350,49350,3
+20250324,135700,2551935400,49350,49375,49375,49350,11
+20250324,135600,2551392525,49400,49400,49400,49400,272
+20250324,135500,2537955725,49450,49450,49450,49450,0
+20250324,135400,2537955725,49450,49450,49450,49450,0
+20250324,135300,2537955725,49450,49500,49500,49450,1149
+20250324,135200,2481134775,49500,49450,49500,49450,50
+20250324,135100,2478662075,49500,49500,49500,49500,21
+20250324,135000,2477622575,49500,49400,49500,49400,2954
+20250324,134900,2331561875,49400,49400,49400,49350,127
+20250324,134800,2325289075,49350,49400,49400,49350,50
+20250324,134700,2322821525,49400,49350,49400,49350,4
+20250324,134600,2322624025,49350,49350,49350,49350,36
+20250324,134500,2320847425,49400,49400,49400,49400,3
+20250324,134400,2320699225,49350,49400,49400,49350,4
+20250324,134300,2320501725,49350,49350,49350,49350,8
+20250324,134200,2320106925,49350,49350,49350,49350,5
+20250324,134100,2319860175,49350,49350,49350,49350,0
+20250324,134000,2319860175,49350,49350,49350,49350,0
+20250324,133900,2319860175,49350,49350,49350,49350,0
+20250324,133800,2319860175,49350,49350,49400,49350,60
+20250324,133700,2316898075,49400,49400,49400,49400,108
+20250324,133600,2311562875,49400,49400,49400,49400,20
+20250324,133500,2310574875,49400,49400,49400,49400,6
+20250324,133400,2310278475,49400,49400,49400,49400,15
+20250324,133300,2309537475,49400,49400,49400,49400,0
+20250324,133200,2309537475,49400,49400,49400,49400,22
+20250324,133100,2308450675,49400,49400,49400,49400,25
+20250324,133000,2307215675,49400,49400,49400,49400,3
+20250324,132900,2307067475,49400,49400,49400,49400,0
+20250324,132800,2307067475,49400,49400,49400,49400,6
+20250324,132700,2306771075,49350,49400,49400,49350,70
+20250324,132600,2303316025,49400,49400,49400,49400,17
+20250324,132500,2302476225,49400,49400,49400,49400,6
+20250324,132400,2302179825,49350,49400,49400,49350,661
+20250324,132300,2269551725,49450,49400,49450,49400,86
+20250324,132200,2265301775,49400,49400,49400,49400,0
+20250324,132100,2265301775,49400,49400,49400,49400,150
+20250324,132000,2257891775,49425,49425,49425,49400,10
+20250324,131900,2257397650,49400,49400,49400,49400,16
+20250324,131800,2256607250,49400,49400,49425,49400,164
+20250324,131700,2248505625,49425,49425,49425,49425,8
+20250324,131600,2248110225,49400,49400,49400,49400,24
+20250324,131500,2246924625,49400,49400,49425,49400,71
+20250324,131400,2243417200,49425,49400,49425,49400,18
+20250324,131300,2242527950,49400,49425,49425,49400,2
+20250324,131200,2242429125,49400,49500,49500,49400,254
+20250324,131100,2229871075,49500,49450,49500,49450,65
+20250324,131000,2226656325,49450,49450,49450,49450,26
+20250324,130900,2225370625,49450,49450,49450,49450,6
+20250324,130800,2225073925,49450,49450,49450,49450,77
+20250324,130700,2221266275,49450,49450,49450,49450,16
+20250324,130600,2220475075,49450,49450,49450,49450,6
+20250324,130500,2220178375,49450,49450,49450,49450,35
+20250324,130400,2218447625,49450,49450,49450,49450,35
+20250324,130300,2216716875,49450,49500,49500,49450,23
+20250324,130200,2215579375,49500,49500,49550,49500,28
+20250324,130100,2214193175,49550,49550,49550,49550,1
+20250324,130000,2214143625,49500,49550,49550,49500,121
+20250324,125900,2208153675,49600,49600,49600,49600,58
+20250324,125800,2205276875,49650,49650,49650,49650,0
+20250324,125700,2205276875,49650,49600,49650,49600,71
+20250324,125600,2201751825,49650,49600,49650,49600,2
+20250324,125500,2201652575,49650,49550,49650,49550,5
+20250324,125400,2201404525,49650,49600,49650,49600,15
+20250324,125300,2200660425,49600,49600,49600,49600,30
+20250324,125200,2199172425,49550,49600,49600,49550,188
+20250324,125100,2189854075,49500,49550,49550,49500,413
+20250324,125000,2169404875,49550,49550,49550,49550,249
+20250324,124900,2157066925,49550,49550,49550,49550,0
+20250324,124800,2157066925,49550,49550,49550,49550,1
+20250324,124700,2157017375,49550,49550,49550,49550,1
+20250324,124600,2156967825,49500,49500,49500,49500,1
+20250324,124500,2156918325,49500,49550,49600,49500,26
+20250324,124400,2155631175,49500,49600,49600,49500,222
+20250324,124300,2144636725,49600,49600,49700,49600,34
+20250324,124200,2142950225,49600,49600,49600,49600,1
+20250324,124100,2142900625,49600,49600,49600,49600,52
+20250324,124000,2140321425,49550,49500,49600,49500,96
+20250324,123900,2135565975,49700,49500,49700,49500,242
+20250324,123800,2123562175,49500,49450,49500,49450,63
+20250324,123700,2120446775,49400,49450,49450,49400,18
+20250324,123600,2119557075,49450,49450,49450,49450,1
+20250324,123500,2119507625,49400,49450,49450,49400,244
+20250324,123400,2107447175,49400,49400,49400,49400,8
+20250324,123300,2107051975,49400,49400,49400,49400,2
+20250324,123200,2106953175,49400,49400,49400,49400,91
+20250324,123100,2102457775,49400,49400,49400,49400,34
+20250324,123000,2100778175,49400,49400,49400,49400,12
+20250324,122900,2100185375,49450,49425,49450,49425,10
+20250324,122800,2099690900,49400,49400,49400,49400,100
+20250324,122700,2094750900,49450,49450,49450,49450,9
+20250324,122600,2094305850,49400,49400,49450,49400,18
+20250324,122500,2093416600,49400,49400,49400,49400,148
+20250324,122400,2086105400,49400,49400,49400,49400,6
+20250324,122300,2085809000,49400,49400,49400,49400,55
+20250324,122200,2083092000,49400,49400,49400,49400,0
+20250324,122100,2083092000,49400,49400,49400,49400,25
+20250324,122000,2081857000,49400,49400,49400,49400,30
+20250324,121900,2080375000,49350,49400,49400,49350,26
+20250324,121800,2079091600,49400,49400,49400,49400,8
+20250324,121700,2078696400,49400,49400,49400,49400,23
+20250324,121600,2077560200,49450,49350,49450,49350,106
+20250324,121500,2072328900,49350,49450,49450,49350,205
+20250324,121400,2062199250,49450,49400,49450,49400,214
+20250324,121300,2051621950,49400,49400,49400,49400,0
+20250324,121200,2051621950,49400,49400,49400,49400,10
+20250324,121100,2051127950,49400,49400,49400,49400,16
+20250324,121000,2050337550,49450,49450,49450,49450,1
+20250324,120900,2050288100,49450,49500,49500,49450,117
+20250324,120800,2044497700,49500,49500,49500,49500,0
+20250324,120700,2044497700,49500,49500,49500,49400,154
+20250324,120600,2036874925,49450,49425,49450,49425,115
+20250324,120500,2031188325,49450,49450,49450,49400,189
+20250324,120400,2021847375,49500,49500,49500,49500,253
+20250324,120300,2009323875,49550,49550,49550,49550,2
+20250324,120200,2009224775,49550,49550,49550,49550,175
+20250324,120100,2000553525,49600,49550,49600,49550,11
+20250324,120000,2000008425,49500,49500,49500,49500,0
+20250324,115900,2000008425,49500,49600,49600,49500,356
+20250324,115800,1982363075,49650,49650,49650,49650,100
+20250324,115700,1977398075,49650,49600,49650,49600,196
+20250324,115600,1967676425,49650,49650,49650,49650,86
+20250324,115500,1963406525,49700,49700,49700,49700,21
+20250324,115400,1962362825,49700,49700,49700,49700,11
+20250324,115300,1961816125,49650,49650,49650,49650,0
+20250324,115200,1961816125,49650,49650,49650,49650,23
+20250324,115100,1960674175,49650,49650,49650,49650,0
+20250324,115000,1960674175,49650,49650,49650,49650,0
+20250324,114900,1960674175,49650,49650,49650,49650,22
+20250324,114800,1959581875,49650,49700,49700,49650,83
+20250324,114700,1955456825,49700,49700,49700,49700,0
+20250324,114600,1955456825,49700,49700,49700,49700,10
+20250324,114500,1954959825,49750,49750,49750,49750,48
+20250324,114400,1952571825,49800,49800,49800,49800,0
+20250324,114300,1952571825,49800,49800,49800,49800,0
+20250324,114200,1952571825,49800,49800,49800,49800,0
+20250324,114100,1952571825,49800,49800,49800,49800,15
+20250324,114000,1951824825,49750,49750,49750,49750,10
+20250324,113900,1951327325,49750,49750,49750,49750,0
+20250324,113800,1951327325,49750,49650,49750,49650,54
+20250324,113700,1948644150,49650,49650,49650,49650,86
+20250324,113600,1944374250,49675,49675,49675,49675,5
+20250324,113500,1944125875,49675,49675,49675,49675,54
+20250324,113400,1941443425,49650,49675,49675,49650,205
+20250324,113300,1931260175,49700,49700,49700,49700,50
+20250324,113200,1928775175,49750,49700,49750,49700,28
+20250324,113100,1927383525,49700,49700,49700,49700,197
+20250324,113000,1917592625,49650,49650,49650,49650,0
+20250324,112900,1917592625,49650,49650,49650,49650,0
+20250324,112800,1917592625,49650,49650,49650,49650,5
+20250324,112700,1917344375,49650,49650,49650,49650,0
+20250324,112600,1917344375,49650,49650,49650,49650,0
+20250324,112500,1917344375,49650,49650,49650,49650,31
+20250324,112400,1915805225,49650,49650,49650,49650,48
+20250324,112300,1913422025,49650,49650,49650,49650,23
+20250324,112200,1912280075,49650,49700,49700,49600,219
+20250324,112100,1901404575,49750,49700,49750,49700,29
+20250324,112000,1899963225,49700,49700,49700,49650,472
+20250324,111900,1876506475,49700,49700,49700,49700,0
+20250324,111800,1876506475,49700,49700,49700,49700,64
+20250324,111700,1873325675,49700,49700,49700,49700,0
+20250324,111600,1873325675,49700,49700,49700,49700,29
+20250324,111500,1871884375,49800,49750,49800,49750,54
+20250324,111400,1869197725,49750,49700,49750,49700,12
+20250324,111300,1868600775,49700,49700,49700,49700,2
+20250324,111200,1868501375,49750,49750,49750,49750,117
+20250324,111100,1862680625,49800,49800,49800,49800,1
+20250324,111000,1862630825,49800,49900,49900,49800,78
+20250324,110900,1858746325,49900,49900,49900,49900,0
+20250324,110800,1858746325,49900,49850,49900,49850,241
+20250324,110700,1846732375,49900,49900,49900,49900,0
+20250324,110600,1846732375,49900,49900,49900,49900,0
+20250324,110500,1846732375,49900,49850,49900,49850,28
+20250324,110400,1845336075,49875,49875,49875,49875,0
+20250324,110300,1845336075,49875,49875,49875,49875,0
+20250324,110200,1845336075,49875,49875,49875,49875,0
+20250324,110100,1845336075,49875,49875,49875,49875,0
+20250324,110000,1845336075,49875,49875,49875,49875,0
+20250324,105900,1845336075,49875,49950,49950,49850,285
+20250324,105800,1831114950,49950,49950,49950,49950,28
+20250324,105700,1829716350,49900,50000,50000,49900,40
+20250324,105600,1827718350,50000,50000,50000,49900,33
+20250324,105500,1826070350,49900,49750,49900,49750,691
+20250324,105400,1791652150,49700,49700,49700,49700,2
+20250324,105300,1791552750,49700,49750,49750,49700,369
+20250324,105200,1773204300,49800,49750,49800,49750,135
+20250324,105100,1766482400,49800,49750,49800,49750,131
+20250324,105000,1759962650,49800,49800,49800,49800,41
+20250324,104900,1757920850,49800,49850,49850,49800,261
+20250324,104800,1744922900,49800,49800,49800,49800,18
+20250324,104700,1744026500,49800,49800,49800,49800,2
+20250324,104600,1743926900,49800,49800,49800,49800,0
+20250324,104500,1743926900,49800,49850,49850,49800,46
+20250324,104400,1741635850,49850,49800,49850,49800,37
+20250324,104300,1739792200,49850,49850,49850,49850,3
+20250324,104200,1739642650,49850,49850,49850,49800,632
+20250324,104100,1708137650,49900,49900,49900,49900,1
+20250324,104000,1708087750,49900,49900,49900,49900,1
+20250324,103900,1708037850,49850,49850,49850,49850,11
+20250324,103800,1707489500,49850,49850,49850,49850,11
+20250324,103700,1706941150,49850,49850,49850,49850,0
+20250324,103600,1706941150,49850,49950,49950,49850,607
+20250324,103500,1676650600,49950,49950,49950,49950,0
+20250324,103400,1676650600,49950,49950,49950,49950,0
+20250324,103300,1676650600,49950,49950,49950,49950,0
+20250324,103200,1676650600,49950,49950,49950,49950,1
+20250324,103100,1676600650,49900,49900,49900,49900,30
+20250324,103000,1675103650,49900,49950,50000,49900,342
+20250324,102900,1658033900,50000,49950,50000,49950,6
+20250324,102800,1657733950,50000,50000,50000,50000,431
+20250324,102700,1636183950,50000,50000,50000,50000,2
+20250324,102600,1636083950,50000,49950,50000,49950,648
+20250324,102500,1603689950,49950,49900,49950,49900,104
+20250324,102400,1598500300,49900,49750,49900,49750,423
+20250324,102300,1577435750,49700,49700,49700,49700,154
+20250324,102200,1569781950,49700,49600,49700,49600,11
+20250324,102100,1569235700,49600,49550,49625,49550,44
+20250324,102000,1567053525,49600,49600,49600,49500,664
+20250324,101900,1534140775,49600,49600,49600,49600,9
+20250324,101800,1533694375,49600,49650,49650,49600,232
+20250324,101700,1522184075,49650,49700,49700,49650,92
+20250324,101600,1517614800,49700,49700,49700,49700,0
+20250324,101500,1517614800,49700,49700,49700,49700,0
+20250324,101400,1517614800,49700,49800,49800,49700,504
+20250324,101300,1492524150,49850,50000,50000,49850,331
+20250324,101200,1476017250,50000,49900,50000,49900,469
+20250324,101100,1452583650,49850,49850,49850,49850,6
+20250324,101000,1452284550,49850,49850,49850,49850,10
+20250324,100900,1451786050,49850,49950,49950,49850,120
+20250324,100800,1445800800,49950,49900,49950,49900,94
+20250324,100700,1441110150,49800,49900,49900,49800,329
+20250324,100600,1424698650,49900,49800,49900,49800,232
+20250324,100500,1413132050,49800,49900,49900,49800,121
+20250324,100400,1407098950,49950,49850,49950,49850,550
+20250324,100300,1379674950,49900,50000,50000,49900,315
+20250324,100200,1363945250,50000,50000,50000,50000,23
+20250324,100100,1362795250,50000,50000,50000,50000,52
+20250324,100000,1360195250,49950,49950,50000,49950,155
+20250324,095900,1352446350,49950,50100,50100,49950,181
+20250324,095800,1343387750,50100,50100,50100,50100,192
+20250324,095700,1333768550,50100,49925,50100,49900,219
+20250324,095600,1322824850,49950,49900,50000,49900,1147
+20250324,095500,1265512400,49900,49700,49900,49650,506
+20250324,095400,1240320950,49750,49700,49750,49700,4
+20250324,095300,1240122100,49700,49750,49750,49700,43
+20250324,095200,1237984950,49750,49750,49750,49750,5
+20250324,095100,1237736200,49750,49600,49750,49600,374
+20250324,095000,1219170700,49600,49550,49600,49550,61
+20250324,094900,1216147500,49550,49500,49550,49500,8
+20250324,094800,1215751200,49500,49550,49550,49500,38
+20250324,094700,1213870050,49550,49500,49550,49500,17
+20250324,094600,1213027950,49500,49550,49550,49500,21
+20250324,094500,1211988400,49550,49550,49550,49550,8
+20250324,094400,1211592000,49500,49450,49500,49450,67
+20250324,094300,1208277000,49450,49550,49550,49400,64
+20250324,094200,1205112100,49500,49350,49500,49350,382
+20250324,094100,1186219050,49350,49450,49450,49350,732
+20250324,094000,1150026600,49500,49500,49500,49500,43
+20250324,093900,1147898100,49500,49550,49550,49500,87
+20250324,093800,1143591500,49550,49550,49550,49550,0
+20250324,093700,1143591500,49550,49550,49550,49500,60
+20250324,093600,1140618550,49550,49550,49600,49550,3
+20250324,093500,1140469850,49600,49550,49600,49500,19
+20250324,093400,1139528400,49600,49350,49600,49350,246
+20250324,093300,1127365400,49400,49350,49400,49350,393
+20250324,093200,1107953550,49350,49550,49550,49350,1417
+20250324,093100,1037845200,49550,49550,49600,49500,288
+20250324,093000,1023577250,49550,49550,49600,49500,404
+20250324,092900,1003555050,49550,49600,49600,49550,66
+20250324,092800,1000283200,49600,49600,49650,49600,596
+20250324,092700,970698500,49600,49750,49750,49600,887
+20250324,092600,926600600,49800,49800,49800,49800,80
+20250324,092500,922616600,49850,50000,50000,49850,422
+20250324,092400,901543950,50000,50100,50100,50000,952
+20250324,092300,853906250,50100,50100,50100,50100,102
+20250324,092200,848796050,50000,50100,50100,49950,1236
+20250324,092100,786962250,50100,50100,50200,50000,647
+20250324,092000,754504850,50000,49750,50000,49750,1730
+20250324,091900,668065700,49750,49750,49800,49550,2222
+20250324,091800,557790700,49800,49750,49800,49750,62
+20250324,091700,554706150,49700,49600,49700,49600,461
+20250324,091600,531834600,49600,49900,49900,49600,989
+20250324,091500,482635500,49900,49850,50000,49850,311
+20250324,091400,467108350,49900,49800,49900,49750,182
+20250324,091300,458044550,49800,49750,49800,49750,46
+20250324,091200,455755900,49750,49700,49750,49650,414
+20250324,091100,435178800,49700,49450,49700,49450,516
+20250324,091000,409586400,49450,49450,49450,49450,40
+20250324,090900,407608400,49450,49350,49450,49350,310
+20250324,090800,392287800,49250,49250,49450,49150,893
+20250324,090700,348337050,49300,49700,49700,49300,2040
+20250324,090600,247359150,49750,49800,49800,49700,287
+20250324,090500,233080750,49800,49950,49950,49800,452
+20250324,090400,210557950,49900,49950,49950,49850,272
+20250324,090300,196986750,49900,49900,49950,49900,279
+20250324,090200,183063000,49850,49750,49900,49700,542
+20250324,090100,156099800,49850,49750,49850,49650,181
+20250324,090000,147096500,49950,50100,50300,49800,2942

099320/min/candle-20250325.csv

@@ -0,0 +1,670 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,200800,4888392850,47800,47800,47800,47800,1538
+20250325,200700,4888392850,47800,47800,47800,47800,0
+20250325,200600,4888392850,47800,47800,47800,47800,0
+20250325,200500,4888392850,47800,47800,47800,47800,0
+20250325,200400,4888392850,47800,47800,47800,47800,0
+20250325,200300,4888392850,47800,47800,47800,47800,0
+20250325,200200,4888392850,47800,47800,47800,47800,0
+20250325,200100,4888392850,47800,47800,47800,47800,0
+20250325,200000,4888392850,47800,47800,47800,47800,0
+20250325,195900,4888392850,47800,47800,47800,47800,0
+20250325,195800,4888392850,47800,47800,47800,47800,0
+20250325,195700,4888392850,47800,47800,47800,47800,0
+20250325,195600,4888392850,47800,47800,47800,47800,0
+20250325,195500,4888392850,47800,47800,47800,47800,0
+20250325,195400,4888392850,47800,47800,47800,47800,0
+20250325,195300,4888392850,47800,47800,47800,47800,0
+20250325,195200,4888392850,47800,47800,47800,47800,0
+20250325,195100,4888392850,47800,47800,47800,47800,0
+20250325,195000,4888392850,47800,47800,47800,47800,0
+20250325,194900,4888392850,47800,47800,47800,47800,0
+20250325,194800,4888392850,47800,47800,47800,47800,0
+20250325,194700,4888392850,47800,47800,47800,47800,0
+20250325,194600,4888392850,47800,47800,47800,47800,0
+20250325,194500,4888392850,47800,47800,47800,47800,0
+20250325,194400,4888392850,47800,47800,47800,47800,0
+20250325,194300,4888392850,47800,47800,47800,47800,0
+20250325,194200,4888392850,47800,47800,47800,47800,0
+20250325,194100,4888392850,47800,47800,47800,47800,0
+20250325,194000,4888392850,47800,47800,47800,47800,0
+20250325,193900,4888392850,47800,47800,47800,47800,0
+20250325,193800,4888392850,47800,47800,47800,47800,1538
+20250325,193700,4888392850,47800,47800,47800,47800,0
+20250325,193600,4888392850,47800,47800,47800,47800,0
+20250325,193500,4888392850,47800,47800,47800,47800,0
+20250325,193400,4888392850,47800,47800,47800,47800,0
+20250325,193300,4888392850,47800,47800,47800,47800,0
+20250325,193200,4888392850,47800,47800,47800,47800,0
+20250325,193100,4888392850,47800,47800,47800,47800,0
+20250325,193000,4888392850,47800,47800,47800,47800,0
+20250325,192900,4888392850,47800,47800,47800,47800,0
+20250325,192800,4888392850,47800,47800,47800,47800,0
+20250325,192700,4888392850,47800,47800,47800,47800,0
+20250325,192600,4888392850,47800,47800,47800,47800,0
+20250325,192500,4888392850,47800,47800,47800,47800,0
+20250325,192400,4888392850,47800,47800,47800,47800,0
+20250325,192300,4888392850,47800,47800,47800,47800,0
+20250325,192200,4888392850,47800,47800,47800,47800,0
+20250325,192100,4888392850,47800,47800,47800,47800,0
+20250325,192000,4888392850,47800,47800,47800,47800,0
+20250325,191900,4888392850,47800,47800,47800,47800,0
+20250325,191800,4888392850,47800,47800,47800,47800,0
+20250325,191700,4888392850,47800,47800,47800,47800,0
+20250325,191600,4888392850,47800,47800,47800,47800,0
+20250325,191500,4888392850,47800,47800,47800,47800,0
+20250325,191400,4888392850,47800,47800,47800,47800,0
+20250325,191300,4888392850,47800,47800,47800,47800,0
+20250325,191200,4888392850,47800,47800,47800,47800,0
+20250325,191100,4888392850,47800,47800,47800,47800,0
+20250325,191000,4888392850,47800,47800,47800,47800,0
+20250325,190900,4888392850,47800,47800,47800,47800,0
+20250325,190800,4888392850,47800,47800,47800,47800,1538
+20250325,190700,4888392850,47800,47800,47800,47800,0
+20250325,190600,4888392850,47800,47800,47800,47800,0
+20250325,190500,4888392850,47800,47800,47800,47800,0
+20250325,190400,4888392850,47800,47800,47800,47800,0
+20250325,190300,4888392850,47800,47800,47800,47800,0
+20250325,190200,4888392850,47800,47800,47800,47800,0
+20250325,190100,4888392850,47800,47800,47800,47800,0
+20250325,190000,4888392850,47800,47800,47800,47800,0
+20250325,185900,4888392850,47800,47800,47800,47800,0
+20250325,185800,4888392850,47800,47800,47800,47800,0
+20250325,185700,4888392850,47800,47800,47800,47800,0
+20250325,185600,4888392850,47800,47800,47800,47800,0
+20250325,185500,4888392850,47800,47800,47800,47800,0
+20250325,185400,4888392850,47800,47800,47800,47800,0
+20250325,185300,4888392850,47800,47800,47800,47800,0
+20250325,185200,4888392850,47800,47800,47800,47800,0
+20250325,185100,4888392850,47800,47800,47800,47800,0
+20250325,185000,4888392850,47800,47800,47800,47800,0
+20250325,184900,4888392850,47800,47800,47800,47800,0
+20250325,184800,4888392850,47800,47800,47800,47800,0
+20250325,184700,4888392850,47800,47800,47800,47800,0
+20250325,184600,4888392850,47800,47800,47800,47800,0
+20250325,184500,4888392850,47800,47800,47800,47800,0
+20250325,184400,4888392850,47800,47800,47800,47800,0
+20250325,184300,4888392850,47800,47800,47800,47800,0
+20250325,184200,4888392850,47800,47800,47800,47800,0
+20250325,184100,4888392850,47800,47800,47800,47800,0
+20250325,184000,4888392850,47800,47800,47800,47800,0
+20250325,183900,4888392850,47800,47800,47800,47800,0
+20250325,183800,4888392850,47800,47800,47800,47800,1538
+20250325,183700,4888392850,47800,47800,47800,47800,0
+20250325,183600,4888392850,47800,47800,47800,47800,0
+20250325,183500,4888392850,47800,47800,47800,47800,0
+20250325,183400,4888392850,47800,47800,47800,47800,0
+20250325,183300,4888392850,47800,47800,47800,47800,0
+20250325,183200,4888392850,47800,47800,47800,47800,0
+20250325,183100,4888392850,47800,47800,47800,47800,0
+20250325,183000,4888392850,47800,47800,47800,47800,0
+20250325,182900,4888392850,47800,47800,47800,47800,0
+20250325,182800,4888392850,47800,47800,47800,47800,0
+20250325,182700,4888392850,47800,47800,47800,47800,0
+20250325,182600,4888392850,47800,47800,47800,47800,0
+20250325,182500,4888392850,47800,47800,47800,47800,0
+20250325,182400,4888392850,47800,47800,47800,47800,0
+20250325,182300,4888392850,47800,47800,47800,47800,0
+20250325,182200,4888392850,47800,47800,47800,47800,0
+20250325,182100,4888392850,47800,47800,47800,47800,0
+20250325,182000,4888392850,47800,47800,47800,47800,0
+20250325,181900,4888392850,47800,47800,47800,47800,0
+20250325,181800,4888392850,47800,47800,47800,47800,0
+20250325,181700,4888392850,47800,47800,47800,47800,0
+20250325,181600,4888392850,47800,47800,47800,47800,0
+20250325,181500,4888392850,47800,47800,47800,47800,0
+20250325,181400,4888392850,47800,47800,47800,47800,0
+20250325,181300,4888392850,47800,47800,47800,47800,0
+20250325,181200,4888392850,47800,47800,47800,47800,0
+20250325,181100,4888392850,47800,47800,47800,47800,0
+20250325,181000,4888392850,47800,47800,47800,47800,0
+20250325,180900,4888392850,47800,47800,47800,47800,0
+20250325,180800,4888392850,47800,47800,47800,47800,1538
+20250325,180700,4888392850,47800,47800,47800,47800,0
+20250325,180600,4888392850,47800,47800,47800,47800,0
+20250325,180500,4888392850,47800,47800,47800,47800,0
+20250325,180400,4888392850,47800,47800,47800,47800,0
+20250325,180300,4888392850,47800,47800,47800,47800,0
+20250325,180200,4888392850,47800,47800,47800,47800,0
+20250325,180100,4888392850,47800,47800,47800,47800,0
+20250325,180000,4888392850,47800,47800,47800,47800,0
+20250325,175900,4888392850,47800,47800,47800,47800,0
+20250325,175800,4888392850,47800,47800,47800,47800,0
+20250325,175700,4888392850,47800,47800,47800,47800,0
+20250325,175600,4888392850,47800,47800,47800,47800,0
+20250325,175500,4888392850,47800,47800,47800,47800,0
+20250325,175400,4888392850,47800,47800,47800,47800,0
+20250325,175300,4888392850,47800,47800,47800,47800,0
+20250325,175200,4888392850,47800,47800,47800,47800,0
+20250325,175100,4888392850,47800,47800,47800,47800,0
+20250325,175000,4888392850,47800,47800,47800,47800,0
+20250325,174900,4888392850,47800,47800,47800,47800,0
+20250325,174800,4888392850,47800,47800,47800,47800,0
+20250325,174700,4888392850,47800,47800,47800,47800,0
+20250325,174600,4888392850,47800,47800,47800,47800,0
+20250325,174500,4888392850,47800,47800,47800,47800,0
+20250325,174400,4888392850,47800,47800,47800,47800,0
+20250325,174300,4888392850,47800,47800,47800,47800,0
+20250325,174200,4888392850,47800,47800,47800,47800,0
+20250325,174100,4888392850,47800,47800,47800,47800,0
+20250325,174000,4888392850,47800,47800,47800,47800,0
+20250325,173900,4888392850,47800,47800,47800,47800,0
+20250325,173800,4888392850,47800,47800,47800,47800,1538
+20250325,173700,4888392850,47800,47800,47800,47800,0
+20250325,173600,4888392850,47800,47800,47800,47800,0
+20250325,173500,4888392850,47800,47800,47800,47800,0
+20250325,173400,4888392850,47800,47800,47800,47800,0
+20250325,173300,4888392850,47800,47800,47800,47800,0
+20250325,173200,4888392850,47800,47800,47800,47800,0
+20250325,173100,4888392850,47800,47800,47800,47800,0
+20250325,173000,4888392850,47800,47800,47800,47800,0
+20250325,172900,4888392850,47800,47800,47800,47800,0
+20250325,172800,4888392850,47800,47800,47800,47800,0
+20250325,172700,4888392850,47800,47800,47800,47800,0
+20250325,172600,4888392850,47800,47800,47800,47800,0
+20250325,172500,4888392850,47800,47800,47800,47800,0
+20250325,172400,4888392850,47800,47800,47800,47800,0
+20250325,172300,4888392850,47800,47800,47800,47800,0
+20250325,172200,4888392850,47800,47800,47800,47800,0
+20250325,172100,4888392850,47800,47800,47800,47800,0
+20250325,172000,4888392850,47800,47800,47800,47800,0
+20250325,171900,4888392850,47800,47800,47800,47800,0
+20250325,171800,4888392850,47800,47800,47800,47800,0
+20250325,171700,4888392850,47800,47800,47800,47800,0
+20250325,171600,4888392850,47800,47800,47800,47800,0
+20250325,171500,4888392850,47800,47800,47800,47800,0
+20250325,171400,4888392850,47800,47800,47800,47800,0
+20250325,171300,4888392850,47800,47800,47800,47800,0
+20250325,171200,4888392850,47800,47800,47800,47800,0
+20250325,171100,4888392850,47800,47800,47800,47800,0
+20250325,171000,4888392850,47800,47800,47800,47800,0
+20250325,170900,4888392850,47800,47800,47800,47800,0
+20250325,170800,4888392850,47800,47800,47800,47800,1538
+20250325,170700,4888392850,47800,47800,47800,47800,0
+20250325,170600,4888392850,47800,47800,47800,47800,0
+20250325,170500,4888392850,47800,47800,47800,47800,0
+20250325,170400,4888392850,47800,47800,47800,47800,0
+20250325,170300,4888392850,47800,47800,47800,47800,0
+20250325,170200,4888392850,47800,47800,47800,47800,0
+20250325,170100,4888392850,47800,47800,47800,47800,0
+20250325,170000,4888392850,47800,47800,47800,47800,0
+20250325,165900,4888392850,47800,47800,47800,47800,0
+20250325,165800,4888392850,47800,47800,47800,47800,0
+20250325,165700,4888392850,47800,47800,47800,47800,0
+20250325,165600,4888392850,47800,47800,47800,47800,0
+20250325,165500,4888392850,47800,47800,47800,47800,0
+20250325,165400,4888392850,47800,47800,47800,47800,0
+20250325,165300,4888392850,47800,47800,47800,47800,0
+20250325,165200,4888392850,47800,47800,47800,47800,0
+20250325,165100,4888392850,47800,47800,47800,47800,0
+20250325,165000,4888392850,47800,47800,47800,47800,0
+20250325,164900,4888392850,47800,47800,47800,47800,0
+20250325,164800,4888392850,47800,47800,47800,47800,0
+20250325,164700,4888392850,47800,47800,47800,47800,0
+20250325,164600,4888392850,47800,47800,47800,47800,0
+20250325,164500,4888392850,47800,47800,47800,47800,0
+20250325,164400,4888392850,47800,47800,47800,47800,0
+20250325,164300,4888392850,47800,47800,47800,47800,0
+20250325,164200,4888392850,47800,47800,47800,47800,0
+20250325,164100,4888392850,47800,47800,47800,47800,0
+20250325,164000,4888392850,47800,47800,47800,47800,0
+20250325,163900,4888392850,47800,47800,47800,47800,0
+20250325,163800,4888392850,47800,47800,47800,47800,1538
+20250325,163700,4888392850,47800,47800,47800,47800,0
+20250325,163600,4888392850,47800,47800,47800,47800,0
+20250325,163500,4888392850,47800,47800,47800,47800,0
+20250325,163400,4888392850,47800,47800,47800,47800,0
+20250325,163300,4888392850,47800,47800,47800,47800,0
+20250325,163200,4888392850,47800,47800,47800,47800,0
+20250325,163100,4888392850,47800,47800,47800,47800,0
+20250325,163000,4888392850,47800,47800,47800,47800,0
+20250325,162900,4888392850,47800,47800,47800,47800,0
+20250325,162800,4888392850,47800,47800,47800,47800,0
+20250325,162700,4888392850,47800,47800,47800,47800,0
+20250325,162600,4888392850,47800,47800,47800,47800,0
+20250325,162500,4888392850,47800,47800,47800,47800,0
+20250325,162400,4888392850,47800,47800,47800,47800,0
+20250325,162300,4888392850,47800,47800,47800,47800,0
+20250325,162200,4888392850,47800,47800,47800,47800,0
+20250325,162100,4888392850,47800,47800,47800,47800,0
+20250325,162000,4888392850,47800,47800,47800,47800,0
+20250325,161900,4888392850,47800,47800,47800,47800,0
+20250325,161800,4888392850,47800,47800,47800,47800,0
+20250325,161700,4888392850,47800,47800,47800,47800,0
+20250325,161600,4888392850,47800,47800,47800,47800,0
+20250325,161500,4888392850,47800,47800,47800,47800,0
+20250325,161400,4888392850,47800,47800,47800,47800,0
+20250325,161300,4888392850,47800,47800,47800,47800,0
+20250325,161200,4888392850,47800,47800,47800,47800,0
+20250325,161100,4888392850,47800,47800,47800,47800,0
+20250325,161000,4888392850,47800,47800,47800,47800,0
+20250325,160900,4888392850,47800,47800,47800,47800,0
+20250325,160800,4888392850,47800,47800,47800,47800,1538
+20250325,160700,4888392850,47800,47800,47800,47800,0
+20250325,160600,4888392850,47800,47800,47800,47800,0
+20250325,160500,4888392850,47800,47800,47800,47800,0
+20250325,160400,4888392850,47800,47800,47800,47800,0
+20250325,160300,4888392850,47800,47800,47800,47800,0
+20250325,160200,4888392850,47800,47800,47800,47800,0
+20250325,160100,4888392850,47800,47800,47800,47800,0
+20250325,160000,4888392850,47800,47800,47800,47800,0
+20250325,155900,4888392850,47800,47800,47800,47800,0
+20250325,155800,4888392850,47800,47800,47800,47800,0
+20250325,155700,4888392850,47800,47800,47800,47800,0
+20250325,155600,4888392850,47800,47800,47800,47800,0
+20250325,155500,4888392850,47800,47800,47800,47800,0
+20250325,155400,4888392850,47800,47800,47800,47800,0
+20250325,155300,4888392850,47800,47800,47800,47800,0
+20250325,155200,4888392850,47800,47800,47800,47800,0
+20250325,155100,4888392850,47800,47800,47800,47800,0
+20250325,155000,4888392850,47800,47800,47800,47800,0
+20250325,154900,4888392850,47800,47800,47800,47800,0
+20250325,154800,4888392850,47800,47800,47800,47800,0
+20250325,154700,4888392850,47800,47800,47800,47800,0
+20250325,154600,4888392850,47800,47800,47800,47800,0
+20250325,154500,4888392850,47800,47800,47800,47800,0
+20250325,154400,4888392850,47800,47800,47800,47800,0
+20250325,154300,4888392850,47800,47800,47800,47800,0
+20250325,154200,4888392850,47800,47800,47800,47800,0
+20250325,154100,4888392850,47800,47800,47800,47800,0
+20250325,154000,4888392850,47800,47800,47800,47800,0
+20250325,153900,4888392850,47800,47800,47800,47800,0
+20250325,153800,4888392850,47800,47800,47800,47800,1538
+20250325,153700,4888392850,47800,47800,47800,47800,0
+20250325,153600,4888392850,47800,47800,47800,47800,0
+20250325,153500,4888392850,47800,47800,47800,47800,0
+20250325,153400,4888392850,47800,47800,47800,47800,0
+20250325,153300,4888392850,47800,47800,47800,47800,0
+20250325,153200,4888392850,47800,47800,47800,47800,0
+20250325,153100,4888392850,47800,47800,47800,47800,0
+20250325,153000,4888392850,47800,47800,47800,47800,1538
+20250325,152900,4814876450,47850,47850,47850,47850,0
+20250325,152800,4814876450,47850,47850,47850,47850,0
+20250325,152700,4814876450,47850,47850,47850,47850,0
+20250325,152600,4814876450,47850,47850,47850,47850,0
+20250325,152500,4814876450,47850,47850,47850,47850,0
+20250325,152400,4814876450,47850,47850,47850,47850,0
+20250325,152300,4814876450,47850,47850,47850,47850,0
+20250325,152200,4814876450,47850,47850,47850,47850,0
+20250325,152100,4814876450,47850,47850,47850,47850,0
+20250325,152000,4814876450,47850,47850,47850,47850,0
+20250325,151900,4814876450,47850,47850,47850,47800,76
+20250325,151800,4811240000,47800,47850,47850,47800,221
+20250325,151700,4800676150,47800,47800,47850,47800,163
+20250325,151600,4792879600,47800,47850,47900,47800,250
+20250325,151500,4780917800,47850,47800,47900,47800,122
+20250325,151400,4775083200,47800,47950,47950,47800,372
+20250325,151300,4757277100,47950,47950,47950,47950,37
+20250325,151200,4755502950,47950,48000,48000,47950,45
+20250325,151100,4753345150,47950,47900,48050,47900,182
+20250325,151000,4744616100,47850,47750,47900,47750,300
+20250325,150900,4730255450,47850,47850,47850,47750,199
+20250325,150800,4720752900,47750,47800,47850,47750,216
+20250325,150700,4710431350,47800,47850,47850,47800,58
+20250325,150600,4707658550,47850,47800,47850,47800,59
+20250325,150500,4704837750,47850,47850,47850,47800,158
+20250325,150400,4697279600,47850,47900,47900,47850,58
+20250325,150300,4694503650,47950,47850,47950,47850,179
+20250325,150200,4685930700,47850,47900,47900,47850,248
+20250325,150100,4674053800,47950,47950,47950,47900,259
+20250325,150000,4661635600,47950,48000,48000,47950,97
+20250325,145900,4656984300,47950,47950,48050,47950,228
+20250325,145800,4646047450,48000,48050,48100,48000,368
+20250325,145700,4628373250,48000,48000,48050,48000,65
+20250325,145600,4625252700,48000,48050,48050,48000,244
+20250325,145500,4613530800,48050,48100,48100,48050,48
+20250325,145400,4611224150,48100,48100,48150,48050,47
+20250325,145300,4608965600,48050,48100,48150,48050,278
+20250325,145200,4595588450,48050,48050,48100,48000,129
+20250325,145100,4589389250,48100,48000,48100,48000,660
+20250325,145000,4557678400,48050,48000,48050,47975,228
+20250325,144900,4546734050,48025,48100,48100,48000,202
+20250325,144800,4537028975,48050,48100,48100,48050,89
+20250325,144700,4532750775,48050,48100,48100,48050,451
+20250325,144600,4511079775,48100,48100,48150,48050,129
+20250325,144500,4504874875,48150,48100,48150,48100,55
+20250325,144400,4502228875,48150,48100,48150,48050,59
+20250325,144300,4499393075,48050,48150,48150,48050,121
+20250325,144200,4493575275,48150,48150,48200,48100,431
+20250325,144100,4472820325,48100,47950,48100,47950,1251
+20250325,144000,4412759975,47950,47950,48000,47900,502
+20250325,143900,4388671725,47900,47950,47950,47900,104
+20250325,143800,4383689475,47900,47800,48000,47750,734
+20250325,143700,4348507425,47800,47850,47850,47800,119
+20250325,143600,4342815725,47800,47600,47800,47600,161
+20250325,143500,4335138125,47600,47600,47600,47600,121
+20250325,143400,4329378525,47650,47650,47650,47650,54
+20250325,143300,4326805425,47650,47650,47650,47650,123
+20250325,143200,4320944475,47700,47700,47700,47600,91
+20250325,143100,4316611875,47700,47700,47700,47550,90
+20250325,143000,4312325575,47700,47750,47750,47700,168
+20250325,142900,4304308575,47750,47550,47750,47500,594
+20250325,142800,4276022025,47550,47400,47550,47400,1218
+20250325,142700,4218160825,47400,47400,47450,47400,143
+20250325,142600,4211382575,47450,47400,47450,47400,48
+20250325,142500,4209107175,47400,47400,47400,47400,66
+20250325,142400,4205978775,47400,47350,47400,47350,132
+20250325,142300,4199724175,47350,47400,47400,47350,100
+20250325,142200,4194986825,47400,47450,47450,47400,92
+20250325,142100,4190624875,47450,47350,47450,47350,227
+20250325,142000,4179860325,47350,47300,47350,47300,59
+20250325,141900,4177069575,47300,47250,47400,47250,543
+20250325,141800,4151357875,47350,47350,47350,47200,2881
+20250325,141700,4015153225,47350,47450,47450,47350,788
+20250325,141600,3977789725,47450,47350,47450,47300,1037
+20250325,141500,3928636625,47350,47350,47350,47300,171
+20250325,141400,3920548025,47300,47300,47350,47300,263
+20250325,141300,3908105125,47300,47300,47300,47300,169
+20250325,141200,3900111425,47350,47350,47350,47350,237
+20250325,141100,3888889475,47400,47400,47400,47350,55
+20250325,141000,3886284675,47400,47400,47400,47350,245
+20250325,140900,3874671725,47450,47400,47450,47400,581
+20250325,140800,3847132275,47400,47450,47500,47400,186
+20250325,140700,3838313475,47450,47450,47500,47450,1053
+20250325,140600,3788348475,47450,47500,47500,47450,628
+20250325,140500,3758548275,47500,47500,47500,47450,287
+20250325,140400,3744917925,47500,47450,47550,47450,476
+20250325,140300,3722313425,47500,47500,47500,47500,83
+20250325,140200,3718370925,47500,47450,47550,47450,174
+20250325,140100,3710107975,47550,47500,47550,47500,371
+20250325,140000,3692485425,47500,47500,47500,47450,78
+20250325,135900,3688782675,47500,47500,47550,47500,275
+20250325,135800,3675719925,47500,47550,47550,47500,199
+20250325,135700,3666267275,47550,47500,47600,47450,197
+20250325,135600,3656908775,47500,47500,47500,47450,93
+20250325,135500,3652493925,47500,47500,47500,47450,147
+20250325,135400,3645516825,47450,47500,47500,47450,341
+20250325,135300,3629321675,47500,47500,47500,47450,420
+20250325,135200,3609376125,47500,47600,47600,47500,648
+20250325,135100,3578563225,47550,47600,47600,47550,210
+20250325,135000,3568576025,47600,47600,47600,47550,71
+20250325,134900,3565198875,47550,47650,47650,47550,166
+20250325,134800,3557299625,47600,47550,47600,47550,104
+20250325,134700,3552354225,47550,47500,47550,47500,147
+20250325,134600,3545366575,47500,47550,47550,47450,505
+20250325,134500,3521379325,47450,47500,47500,47450,309
+20250325,134400,3506717075,47450,47450,47550,47450,178
+20250325,134300,3498270825,47450,47550,47550,47450,372
+20250325,134200,3480602925,47550,47500,47550,47450,614
+20250325,134100,3451440125,47500,47450,47500,47450,157
+20250325,134000,3443986925,47450,47500,47500,47450,370
+20250325,133900,3426416625,47500,47550,47550,47450,610
+20250325,133800,3397443525,47500,47550,47550,47500,516
+20250325,133700,3372920425,47550,47600,47600,47550,456
+20250325,133600,3351231325,47550,47650,47650,47550,378
+20250325,133500,3333235675,47550,47750,47750,47550,1450
+20250325,133400,3264121225,47850,47650,47850,47650,1872
+20250325,133300,3174702025,47700,47750,47750,47700,622
+20250325,133200,3145032475,47700,47800,47800,47700,455
+20250325,133100,3123301875,47800,47850,47850,47800,490
+20250325,133000,3099878875,47850,47850,47900,47850,296
+20250325,132900,3085714725,47850,47900,47900,47850,113
+20250325,132800,3080306425,47900,48100,48100,47850,2765
+20250325,132700,2947571275,48150,48100,48150,48100,53
+20250325,132600,2945021875,48150,48150,48150,48100,208
+20250325,132500,2935008875,48150,48150,48150,48100,327
+20250325,132400,2919267875,48150,48150,48150,48100,562
+20250325,132300,2892212325,48150,48250,48250,48150,844
+20250325,132200,2851526725,48250,48300,48300,48250,235
+20250325,132100,2840186775,48300,48325,48350,48300,178
+20250325,132000,2831587025,48300,48325,48325,48300,14
+20250325,131900,2830910800,48300,48350,48350,48300,535
+20250325,131800,2805068550,48300,48300,48300,48300,0
+20250325,131700,2805068550,48300,48300,48300,48300,0
+20250325,131600,2805068550,48300,48400,48400,48300,1051
+20250325,131500,2754252300,48400,48500,48500,48400,79
+20250325,131400,2750423600,48500,48500,48500,48500,3
+20250325,131300,2750278100,48500,48450,48500,48400,119
+20250325,131200,2744518250,48450,48450,48450,48450,258
+20250325,131100,2732018150,48450,48450,48450,48450,98
+20250325,131000,2727270050,48450,48450,48450,48450,10
+20250325,130900,2726785550,48450,48450,48600,48450,7
+20250325,130800,2726446250,48500,48700,48700,48500,4154
+20250325,130700,2524836050,48600,48600,48600,48600,0
+20250325,130600,2524836050,48600,48700,48700,48600,147
+20250325,130500,2517691750,48600,48600,48600,48600,3
+20250325,130400,2517545950,48650,48550,48650,48550,253
+20250325,130300,2505249150,48600,48600,48600,48600,27
+20250325,130200,2503936950,48550,48550,48550,48550,0
+20250325,130100,2503936950,48550,48550,48550,48500,362
+20250325,130000,2486363150,48550,48550,48550,48550,5
+20250325,125900,2486120400,48600,48600,48600,48600,3
+20250325,125800,2485974600,48600,48600,48600,48600,80
+20250325,125700,2482086600,48600,48550,48600,48550,8
+20250325,125600,2481697950,48600,48600,48600,48600,0
+20250325,125500,2481697950,48600,48550,48600,48550,81
+20250325,125400,2477761400,48550,48550,48550,48550,0
+20250325,125300,2477761400,48550,48550,48550,48550,294
+20250325,125200,2463487700,48550,48550,48550,48550,206
+20250325,125100,2453486400,48550,48550,48550,48550,292
+20250325,125000,2439309800,48550,48550,48550,48550,40
+20250325,124900,2437367800,48600,48650,48650,48550,1233
+20250325,124800,2377458950,48650,48650,48650,48650,47
+20250325,124700,2375172400,48650,48700,48700,48650,2
+20250325,124600,2375075050,48700,48700,48700,48650,103
+20250325,124500,2370060125,48700,48700,48700,48700,11
+20250325,124400,2369524425,48700,48750,48750,48700,66
+20250325,124300,2366310175,48750,48750,48750,48750,1
+20250325,124200,2366261425,48650,48700,48700,48650,113
+20250325,124100,2360760475,48750,48750,48750,48750,21
+20250325,124000,2359736725,48750,48700,48750,48700,250
+20250325,123900,2347561625,48650,48650,48650,48650,171
+20250325,123800,2339242475,48650,48650,48650,48650,247
+20250325,123700,2327225925,48700,48650,48700,48650,62
+20250325,123600,2324206675,48700,48725,48725,48700,93
+20250325,123500,2319677325,48700,48750,48750,48700,124
+20250325,123400,2313638475,48750,48750,48800,48750,310
+20250325,123300,2298524775,48700,48700,48700,48700,27
+20250325,123200,2297209875,48700,48700,48700,48700,10
+20250325,123100,2296722875,48700,48800,48800,48700,191
+20250325,123000,2287412975,48800,48800,48800,48800,2
+20250325,122900,2287315375,48800,48800,48800,48800,2
+20250325,122800,2287217775,48750,48800,48800,48750,179
+20250325,122700,2278486175,48800,48850,48850,48800,77
+20250325,122600,2274727225,48850,48850,48850,48850,20
+20250325,122500,2273750225,48850,48850,48850,48850,1
+20250325,122400,2273701375,48800,48800,48800,48800,95
+20250325,122300,2269065375,48800,48800,48800,48800,0
+20250325,122200,2269065375,48800,48800,48800,48800,0
+20250325,122100,2269065375,48800,48800,48800,48800,53
+20250325,122000,2266478975,48700,48850,48850,48700,141
+20250325,121900,2259603875,48800,48800,48800,48800,102
+20250325,121800,2254626275,48800,48800,48800,48800,18
+20250325,121700,2253747875,48800,48800,48800,48800,79
+20250325,121600,2249892675,48800,48800,48800,48800,10
+20250325,121500,2249404675,48800,48800,48800,48800,57
+20250325,121400,2246623075,48750,48750,48750,48750,76
+20250325,121300,2242918075,48800,48750,48800,48750,2
+20250325,121200,2242820525,48750,48750,48750,48750,73
+20250325,121100,2239261775,48800,48750,48800,48750,51
+20250325,121000,2236775275,48750,48750,48750,48750,74
+20250325,120900,2233167775,48750,48750,48750,48750,0
+20250325,120800,2233167775,48750,48625,48750,48625,221
+20250325,120700,2222407300,48600,48600,48600,48600,1
+20250325,120600,2222358700,48600,48650,48650,48600,73
+20250325,120500,2218807350,48650,48650,48650,48650,0
+20250325,120400,2218807350,48650,48650,48650,48650,94
+20250325,120300,2214234250,48650,48650,48650,48650,41
+20250325,120200,2212239600,48650,48700,48700,48650,323
+20250325,120100,2196523100,48700,48700,48700,48700,79
+20250325,120000,2192675800,48700,48700,48700,48650,170
+20250325,115900,2184399300,48650,48675,48700,48650,83
+20250325,115800,2180358250,48650,48650,48650,48650,4
+20250325,115700,2180163650,48700,48700,48700,48700,68
+20250325,115600,2176852050,48700,48700,48700,48700,217
+20250325,115500,2166284150,48700,48700,48700,48700,56
+20250325,115400,2163556950,48750,48700,48750,48650,61
+20250325,115300,2160589050,48700,48700,48700,48700,6
+20250325,115200,2160296850,48700,48700,48750,48700,145
+20250325,115100,2153232200,48700,48700,48750,48700,75
+20250325,115000,2149579650,48700,48750,48750,48700,590
+20250325,114900,2120818450,48750,48750,48750,48750,35
+20250325,114800,2119112200,48750,48750,48750,48750,40
+20250325,114700,2117162200,48700,48750,48750,48700,81
+20250325,114600,2113213600,48750,48800,48800,48750,244
+20250325,114500,2101315700,48750,48800,48800,48750,23
+20250325,114400,2100194200,48800,48800,48800,48750,58
+20250325,114300,2097365800,48800,48750,48800,48750,65
+20250325,114200,2094193850,48750,48750,48750,48750,0
+20250325,114100,2094193850,48750,48850,48850,48750,83
+20250325,114000,2090147500,48700,48750,48850,48700,287
+20250325,113900,2076160750,48750,48850,48850,48750,151
+20250325,113800,2068788550,48800,48800,48800,48800,1
+20250325,113700,2068739750,48850,48850,48850,48850,85
+20250325,113600,2064587500,48850,48850,48850,48850,132
+20250325,113500,2058139300,48900,49050,49050,48900,118
+20250325,113400,2052368650,48950,49000,49000,48950,194
+20250325,113300,2042864500,49000,49000,49000,49000,48
+20250325,113200,2040512500,49000,48950,49000,48950,148
+20250325,113100,2033263750,48900,48950,48950,48900,6
+20250325,113000,2032970300,48950,48850,48950,48850,97
+20250325,112900,2028231750,48850,48850,48850,48850,1
+20250325,112800,2028182900,48750,48800,48800,48750,234
+20250325,112700,2016764700,48800,48800,48800,48800,0
+20250325,112600,2016764700,48800,48800,48800,48800,32
+20250325,112500,2015203100,48800,48650,48800,48600,500
+20250325,112400,1990845850,48650,48650,48650,48650,4
+20250325,112300,1990651250,48700,48750,48750,48650,372
+20250325,112200,1972541600,48700,48750,48750,48700,222
+20250325,112100,1961724100,48750,48800,48800,48750,772
+20250325,112000,1924056100,48800,48800,48800,48800,39
+20250325,111900,1922152900,48800,48900,48900,48800,324
+20250325,111800,1906321750,48900,48900,48950,48900,311
+20250325,111700,1891113800,48950,48950,48950,48950,50
+20250325,111600,1888666300,48950,48950,48950,48950,87
+20250325,111500,1884407650,48900,48950,48950,48900,6
+20250325,111400,1884114200,48950,48950,49000,48950,99
+20250325,111300,1879263750,49000,49000,49000,49000,2
+20250325,111200,1879165750,49000,48950,49000,48950,141
+20250325,111100,1872263750,48950,48950,48950,48950,123
+20250325,111000,1866242900,48950,49000,49000,48900,242
+20250325,110900,1854395900,48950,49000,49000,48950,44
+20250325,110800,1852241400,49000,49050,49050,49000,111
+20250325,110700,1846800400,49050,49050,49050,49050,1
+20250325,110600,1846751350,49000,49000,49000,49000,33
+20250325,110500,1845134350,49000,49050,49050,49000,119
+20250325,110400,1839303100,49000,49000,49000,49000,0
+20250325,110300,1839303100,49000,49000,49000,49000,154
+20250325,110200,1831757100,49100,49100,49100,49000,159
+20250325,110100,1823965900,49100,49150,49150,49100,79
+20250325,110000,1820084500,49100,49150,49150,49100,258
+20250325,105900,1807413950,49100,49000,49150,49000,3443
+20250325,105800,1638698350,49000,48900,49000,48900,33
+20250325,105700,1637083200,48900,49000,49000,48900,6
+20250325,105600,1636789700,48900,48950,48950,48900,187
+20250325,105500,1627637300,49000,48900,49000,48900,2165
+20250325,105400,1521615400,48800,48850,48850,48800,97
+20250325,105300,1516877200,48800,48800,48800,48800,3
+20250325,105200,1516730800,48800,48850,48850,48800,93
+20250325,105100,1512188800,48800,48850,48850,48800,294
+20250325,105000,1497838800,48900,48850,48900,48850,14
+20250325,104900,1497154850,48900,48900,48900,48850,141
+20250325,104800,1490263000,48900,48900,48900,48900,10
+20250325,104700,1489774000,48900,48850,48900,48850,150
+20250325,104600,1482441600,48850,49000,49000,48850,791
+20250325,104500,1443705100,49100,49000,49100,49000,8
+20250325,104400,1443312400,49000,49150,49150,49000,5
+20250325,104300,1443067050,49000,49050,49050,49000,1125
+20250325,104200,1387932200,49050,49050,49050,49050,1
+20250325,104100,1387883150,49050,49050,49050,49050,48
+20250325,104000,1385528750,49050,49050,49050,49000,236
+20250325,103900,1373957400,49150,49100,49150,49100,18
+20250325,103800,1373072750,49100,49150,49150,49050,206
+20250325,103700,1362953150,49050,49050,49150,49050,306
+20250325,103600,1347942850,49100,49100,49100,49050,365
+20250325,103500,1330022650,49100,49100,49100,49100,80
+20250325,103400,1326094650,49200,49200,49200,49200,51
+20250325,103300,1323585450,49200,49200,49200,49200,5
+20250325,103200,1323339450,49200,49200,49200,49200,1
+20250325,103100,1323290250,49100,49100,49100,49100,6
+20250325,103000,1322995650,49100,49100,49100,49100,1
+20250325,102900,1322946550,49100,49100,49100,49100,27
+20250325,102800,1321620850,49200,49100,49200,49100,21
+20250325,102700,1320589550,49100,49150,49150,49100,13
+20250325,102600,1319951100,49100,49100,49100,49100,17
+20250325,102500,1319116400,49100,49100,49100,49100,51
+20250325,102400,1316612300,49100,49250,49250,49100,11
+20250325,102300,1316071975,49250,49250,49250,49250,0
+20250325,102200,1316071975,49250,49150,49250,49150,47
+20250325,102100,1313761625,49200,49250,49250,49200,211
+20250325,102000,1303378075,49250,49250,49250,49250,9
+20250325,101900,1302934825,49250,49250,49250,49250,23
+20250325,101800,1301802075,49250,49250,49250,49250,5
+20250325,101700,1301555825,49300,49300,49300,49250,8
+20250325,101600,1301161625,49250,49250,49250,49250,42
+20250325,101500,1299093125,49300,49300,49300,49300,3
+20250325,101400,1298945225,49300,49300,49300,49300,0
+20250325,101300,1298945225,49300,49300,49300,49300,21
+20250325,101200,1297909925,49250,49250,49250,49250,9
+20250325,101100,1297466675,49300,49250,49300,49250,63
+20250325,101000,1294363825,49300,49300,49300,49300,1
+20250325,100900,1294314525,49300,49300,49300,49300,59
+20250325,100800,1291405825,49350,49250,49350,49250,160
+20250325,100700,1283518775,49300,49350,49350,49300,67
+20250325,100600,1280215375,49350,49350,49350,49350,28
+20250325,100500,1278833575,49350,49350,49350,49350,32
+20250325,100400,1277254375,49400,49350,49400,49350,26
+20250325,100300,1275971225,49350,49350,49350,49350,20
+20250325,100200,1274984225,49300,49250,49300,49250,85
+20250325,100100,1270795475,49250,49250,49250,49250,90
+20250325,100000,1266362975,49350,49350,49350,49350,2
+20250325,095900,1266264275,49300,49350,49350,49300,275
+20250325,095800,1252702625,49400,49400,49400,49400,370
+20250325,095700,1234424625,49400,49400,49400,49400,173
+20250325,095600,1225878425,49350,49300,49350,49200,436
+20250325,095500,1204386225,49200,49200,49200,49200,8
+20250325,095400,1203992625,49200,49200,49200,49200,0
+20250325,095300,1203992625,49200,49150,49250,49100,444
+20250325,095200,1182162075,49150,49200,49200,49150,70
+20250325,095100,1178721075,49200,49250,49300,49200,79
+20250325,095000,1174833075,49200,49400,49400,49200,702
+20250325,094900,1140228325,49350,49400,49500,49350,137
+20250325,094800,1133460125,49400,49450,49450,49400,21
+20250325,094700,1132422125,49500,49550,49550,49500,210
+20250325,094600,1122021525,49550,49450,49550,49450,536
+20250325,094500,1095495375,49425,49450,49450,49425,10
+20250325,094400,1095000900,49450,49400,49500,49400,55
+20250325,094300,1092281950,49400,49400,49400,49400,24
+20250325,094200,1091096350,49400,49350,49450,49350,246
+20250325,094100,1078942950,49350,49350,49350,49350,35
+20250325,094000,1077215700,49350,49350,49350,49300,138
+20250325,093900,1070407200,49350,49350,49400,49300,203
+20250325,093800,1060389700,49400,49300,49400,49300,1030
+20250325,093700,1009598400,49300,49250,49300,49250,184
+20250325,093600,1000529500,49250,49150,49250,49150,231
+20250325,093500,989168600,49150,49150,49150,49150,15
+20250325,093400,988431350,49150,49050,49150,49050,165
+20250325,093300,980329450,49050,48900,49050,48900,143
+20250325,093200,973327150,48950,48750,48950,48750,844
+20250325,093100,932121200,48750,48700,48750,48650,326
+20250325,093000,916244500,48700,48500,48700,48500,506
+20250325,092900,891676950,48450,48500,48550,48450,297
+20250325,092800,877272900,48450,48550,48550,48450,214
+20250325,092700,866889150,48500,48550,48600,48500,84
+20250325,092600,862811400,48550,48400,48600,48400,647
+20250325,092500,831429100,48400,48500,48550,48350,1659
+20250325,092400,751135500,48550,48500,48550,48400,1221
+20250325,092300,692012350,48500,48550,48550,48500,246
+20250325,092200,680079050,48500,48650,48650,48500,840
+20250325,092100,639261150,48700,48700,48700,48650,16
+20250325,092000,638482550,48700,48750,48750,48700,314
+20250325,091900,623188200,48700,48900,48900,48700,903
+20250325,091800,579124450,48900,48850,49000,48850,109
+20250325,091700,573793100,48850,48850,48850,48850,75
+20250325,091600,570129350,48850,48850,48850,48800,278
+20250325,091500,556561100,48850,48900,48900,48800,422
+20250325,091400,535941100,48900,48800,48900,48750,1224
+20250325,091300,476173550,48700,48700,48700,48600,665
+20250325,091200,443823550,48600,48500,48600,48400,2287
+20250325,091100,332918400,48500,48500,48600,48500,842
+20250325,091000,292071850,48500,48700,48700,48450,771
+20250325,090900,254664500,48800,48850,48850,48600,625
+20250325,090800,224203150,48900,49000,49000,48800,245
+20250325,090700,212226600,49000,49150,49250,49000,678
+20250325,090600,178984000,49150,49250,49250,49150,185
+20250325,090500,169880250,49200,49350,49350,49200,1547
+20250325,090400,93584350,49400,49400,49400,49350,300
+20250325,090300,78772950,49400,49450,49450,49350,95
+20250325,090200,74078100,49400,49350,49450,49350,335
+20250325,090100,57538400,49350,49650,49650,49350,671
+20250325,090000,24335300,49650,49300,49650,49300,493

099320/min/candle-20250326.csv

@@ -0,0 +1,670 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,200800,3419074425,47700,47700,47700,47700,1252
+20250326,200700,3419074425,47700,47700,47700,47700,0
+20250326,200600,3419074425,47700,47700,47700,47700,0
+20250326,200500,3419074425,47700,47700,47700,47700,0
+20250326,200400,3419074425,47700,47700,47700,47700,0
+20250326,200300,3419074425,47700,47700,47700,47700,0
+20250326,200200,3419074425,47700,47700,47700,47700,0
+20250326,200100,3419074425,47700,47700,47700,47700,0
+20250326,200000,3419074425,47700,47700,47700,47700,0
+20250326,195900,3419074425,47700,47700,47700,47700,0
+20250326,195800,3419074425,47700,47700,47700,47700,0
+20250326,195700,3419074425,47700,47700,47700,47700,0
+20250326,195600,3419074425,47700,47700,47700,47700,0
+20250326,195500,3419074425,47700,47700,47700,47700,0
+20250326,195400,3419074425,47700,47700,47700,47700,0
+20250326,195300,3419074425,47700,47700,47700,47700,0
+20250326,195200,3419074425,47700,47700,47700,47700,0
+20250326,195100,3419074425,47700,47700,47700,47700,0
+20250326,195000,3419074425,47700,47700,47700,47700,0
+20250326,194900,3419074425,47700,47700,47700,47700,0
+20250326,194800,3419074425,47700,47700,47700,47700,0
+20250326,194700,3419074425,47700,47700,47700,47700,0
+20250326,194600,3419074425,47700,47700,47700,47700,0
+20250326,194500,3419074425,47700,47700,47700,47700,0
+20250326,194400,3419074425,47700,47700,47700,47700,0
+20250326,194300,3419074425,47700,47700,47700,47700,0
+20250326,194200,3419074425,47700,47700,47700,47700,0
+20250326,194100,3419074425,47700,47700,47700,47700,0
+20250326,194000,3419074425,47700,47700,47700,47700,0
+20250326,193900,3419074425,47700,47700,47700,47700,0
+20250326,193800,3419074425,47700,47700,47700,47700,1252
+20250326,193700,3419074425,47700,47700,47700,47700,0
+20250326,193600,3419074425,47700,47700,47700,47700,0
+20250326,193500,3419074425,47700,47700,47700,47700,0
+20250326,193400,3419074425,47700,47700,47700,47700,0
+20250326,193300,3419074425,47700,47700,47700,47700,0
+20250326,193200,3419074425,47700,47700,47700,47700,0
+20250326,193100,3419074425,47700,47700,47700,47700,0
+20250326,193000,3419074425,47700,47700,47700,47700,0
+20250326,192900,3419074425,47700,47700,47700,47700,0
+20250326,192800,3419074425,47700,47700,47700,47700,0
+20250326,192700,3419074425,47700,47700,47700,47700,0
+20250326,192600,3419074425,47700,47700,47700,47700,0
+20250326,192500,3419074425,47700,47700,47700,47700,0
+20250326,192400,3419074425,47700,47700,47700,47700,0
+20250326,192300,3419074425,47700,47700,47700,47700,0
+20250326,192200,3419074425,47700,47700,47700,47700,0
+20250326,192100,3419074425,47700,47700,47700,47700,0
+20250326,192000,3419074425,47700,47700,47700,47700,0
+20250326,191900,3419074425,47700,47700,47700,47700,0
+20250326,191800,3419074425,47700,47700,47700,47700,0
+20250326,191700,3419074425,47700,47700,47700,47700,0
+20250326,191600,3419074425,47700,47700,47700,47700,0
+20250326,191500,3419074425,47700,47700,47700,47700,0
+20250326,191400,3419074425,47700,47700,47700,47700,0
+20250326,191300,3419074425,47700,47700,47700,47700,0
+20250326,191200,3419074425,47700,47700,47700,47700,0
+20250326,191100,3419074425,47700,47700,47700,47700,0
+20250326,191000,3419074425,47700,47700,47700,47700,0
+20250326,190900,3419074425,47700,47700,47700,47700,0
+20250326,190800,3419074425,47700,47700,47700,47700,1252
+20250326,190700,3419074425,47700,47700,47700,47700,0
+20250326,190600,3419074425,47700,47700,47700,47700,0
+20250326,190500,3419074425,47700,47700,47700,47700,0
+20250326,190400,3419074425,47700,47700,47700,47700,0
+20250326,190300,3419074425,47700,47700,47700,47700,0
+20250326,190200,3419074425,47700,47700,47700,47700,0
+20250326,190100,3419074425,47700,47700,47700,47700,0
+20250326,190000,3419074425,47700,47700,47700,47700,0
+20250326,185900,3419074425,47700,47700,47700,47700,0
+20250326,185800,3419074425,47700,47700,47700,47700,0
+20250326,185700,3419074425,47700,47700,47700,47700,0
+20250326,185600,3419074425,47700,47700,47700,47700,0
+20250326,185500,3419074425,47700,47700,47700,47700,0
+20250326,185400,3419074425,47700,47700,47700,47700,0
+20250326,185300,3419074425,47700,47700,47700,47700,0
+20250326,185200,3419074425,47700,47700,47700,47700,0
+20250326,185100,3419074425,47700,47700,47700,47700,0
+20250326,185000,3419074425,47700,47700,47700,47700,0
+20250326,184900,3419074425,47700,47700,47700,47700,0
+20250326,184800,3419074425,47700,47700,47700,47700,0
+20250326,184700,3419074425,47700,47700,47700,47700,0
+20250326,184600,3419074425,47700,47700,47700,47700,0
+20250326,184500,3419074425,47700,47700,47700,47700,0
+20250326,184400,3419074425,47700,47700,47700,47700,0
+20250326,184300,3419074425,47700,47700,47700,47700,0
+20250326,184200,3419074425,47700,47700,47700,47700,0
+20250326,184100,3419074425,47700,47700,47700,47700,0
+20250326,184000,3419074425,47700,47700,47700,47700,0
+20250326,183900,3419074425,47700,47700,47700,47700,0
+20250326,183800,3419074425,47700,47700,47700,47700,1252
+20250326,183700,3419074425,47700,47700,47700,47700,0
+20250326,183600,3419074425,47700,47700,47700,47700,0
+20250326,183500,3419074425,47700,47700,47700,47700,0
+20250326,183400,3419074425,47700,47700,47700,47700,0
+20250326,183300,3419074425,47700,47700,47700,47700,0
+20250326,183200,3419074425,47700,47700,47700,47700,0
+20250326,183100,3419074425,47700,47700,47700,47700,0
+20250326,183000,3419074425,47700,47700,47700,47700,0
+20250326,182900,3419074425,47700,47700,47700,47700,0
+20250326,182800,3419074425,47700,47700,47700,47700,0
+20250326,182700,3419074425,47700,47700,47700,47700,0
+20250326,182600,3419074425,47700,47700,47700,47700,0
+20250326,182500,3419074425,47700,47700,47700,47700,0
+20250326,182400,3419074425,47700,47700,47700,47700,0
+20250326,182300,3419074425,47700,47700,47700,47700,0
+20250326,182200,3419074425,47700,47700,47700,47700,0
+20250326,182100,3419074425,47700,47700,47700,47700,0
+20250326,182000,3419074425,47700,47700,47700,47700,0
+20250326,181900,3419074425,47700,47700,47700,47700,0
+20250326,181800,3419074425,47700,47700,47700,47700,0
+20250326,181700,3419074425,47700,47700,47700,47700,0
+20250326,181600,3419074425,47700,47700,47700,47700,0
+20250326,181500,3419074425,47700,47700,47700,47700,0
+20250326,181400,3419074425,47700,47700,47700,47700,0
+20250326,181300,3419074425,47700,47700,47700,47700,0
+20250326,181200,3419074425,47700,47700,47700,47700,0
+20250326,181100,3419074425,47700,47700,47700,47700,0
+20250326,181000,3419074425,47700,47700,47700,47700,0
+20250326,180900,3419074425,47700,47700,47700,47700,0
+20250326,180800,3419074425,47700,47700,47700,47700,1252
+20250326,180700,3419074425,47700,47700,47700,47700,0
+20250326,180600,3419074425,47700,47700,47700,47700,0
+20250326,180500,3419074425,47700,47700,47700,47700,0
+20250326,180400,3419074425,47700,47700,47700,47700,0
+20250326,180300,3419074425,47700,47700,47700,47700,0
+20250326,180200,3419074425,47700,47700,47700,47700,0
+20250326,180100,3419074425,47700,47700,47700,47700,0
+20250326,180000,3419074425,47700,47700,47700,47700,0
+20250326,175900,3419074425,47700,47700,47700,47700,0
+20250326,175800,3419074425,47700,47700,47700,47700,0
+20250326,175700,3419074425,47700,47700,47700,47700,0
+20250326,175600,3419074425,47700,47700,47700,47700,0
+20250326,175500,3419074425,47700,47700,47700,47700,0
+20250326,175400,3419074425,47700,47700,47700,47700,0
+20250326,175300,3419074425,47700,47700,47700,47700,0
+20250326,175200,3419074425,47700,47700,47700,47700,0
+20250326,175100,3419074425,47700,47700,47700,47700,0
+20250326,175000,3419074425,47700,47700,47700,47700,0
+20250326,174900,3419074425,47700,47700,47700,47700,0
+20250326,174800,3419074425,47700,47700,47700,47700,0
+20250326,174700,3419074425,47700,47700,47700,47700,0
+20250326,174600,3419074425,47700,47700,47700,47700,0
+20250326,174500,3419074425,47700,47700,47700,47700,0
+20250326,174400,3419074425,47700,47700,47700,47700,0
+20250326,174300,3419074425,47700,47700,47700,47700,0
+20250326,174200,3419074425,47700,47700,47700,47700,0
+20250326,174100,3419074425,47700,47700,47700,47700,0
+20250326,174000,3419074425,47700,47700,47700,47700,0
+20250326,173900,3419074425,47700,47700,47700,47700,0
+20250326,173800,3419074425,47700,47700,47700,47700,1252
+20250326,173700,3419074425,47700,47700,47700,47700,0
+20250326,173600,3419074425,47700,47700,47700,47700,0
+20250326,173500,3419074425,47700,47700,47700,47700,0
+20250326,173400,3419074425,47700,47700,47700,47700,0
+20250326,173300,3419074425,47700,47700,47700,47700,0
+20250326,173200,3419074425,47700,47700,47700,47700,0
+20250326,173100,3419074425,47700,47700,47700,47700,0
+20250326,173000,3419074425,47700,47700,47700,47700,0
+20250326,172900,3419074425,47700,47700,47700,47700,0
+20250326,172800,3419074425,47700,47700,47700,47700,0
+20250326,172700,3419074425,47700,47700,47700,47700,0
+20250326,172600,3419074425,47700,47700,47700,47700,0
+20250326,172500,3419074425,47700,47700,47700,47700,0
+20250326,172400,3419074425,47700,47700,47700,47700,0
+20250326,172300,3419074425,47700,47700,47700,47700,0
+20250326,172200,3419074425,47700,47700,47700,47700,0
+20250326,172100,3419074425,47700,47700,47700,47700,0
+20250326,172000,3419074425,47700,47700,47700,47700,0
+20250326,171900,3419074425,47700,47700,47700,47700,0
+20250326,171800,3419074425,47700,47700,47700,47700,0
+20250326,171700,3419074425,47700,47700,47700,47700,0
+20250326,171600,3419074425,47700,47700,47700,47700,0
+20250326,171500,3419074425,47700,47700,47700,47700,0
+20250326,171400,3419074425,47700,47700,47700,47700,0
+20250326,171300,3419074425,47700,47700,47700,47700,0
+20250326,171200,3419074425,47700,47700,47700,47700,0
+20250326,171100,3419074425,47700,47700,47700,47700,0
+20250326,171000,3419074425,47700,47700,47700,47700,0
+20250326,170900,3419074425,47700,47700,47700,47700,0
+20250326,170800,3419074425,47700,47700,47700,47700,1252
+20250326,170700,3419074425,47700,47700,47700,47700,0
+20250326,170600,3419074425,47700,47700,47700,47700,0
+20250326,170500,3419074425,47700,47700,47700,47700,0
+20250326,170400,3419074425,47700,47700,47700,47700,0
+20250326,170300,3419074425,47700,47700,47700,47700,0
+20250326,170200,3419074425,47700,47700,47700,47700,0
+20250326,170100,3419074425,47700,47700,47700,47700,0
+20250326,170000,3419074425,47700,47700,47700,47700,0
+20250326,165900,3419074425,47700,47700,47700,47700,0
+20250326,165800,3419074425,47700,47700,47700,47700,0
+20250326,165700,3419074425,47700,47700,47700,47700,0
+20250326,165600,3419074425,47700,47700,47700,47700,0
+20250326,165500,3419074425,47700,47700,47700,47700,0
+20250326,165400,3419074425,47700,47700,47700,47700,0
+20250326,165300,3419074425,47700,47700,47700,47700,0
+20250326,165200,3419074425,47700,47700,47700,47700,0
+20250326,165100,3419074425,47700,47700,47700,47700,0
+20250326,165000,3419074425,47700,47700,47700,47700,0
+20250326,164900,3419074425,47700,47700,47700,47700,0
+20250326,164800,3419074425,47700,47700,47700,47700,0
+20250326,164700,3419074425,47700,47700,47700,47700,0
+20250326,164600,3419074425,47700,47700,47700,47700,0
+20250326,164500,3419074425,47700,47700,47700,47700,0
+20250326,164400,3419074425,47700,47700,47700,47700,0
+20250326,164300,3419074425,47700,47700,47700,47700,0
+20250326,164200,3419074425,47700,47700,47700,47700,0
+20250326,164100,3419074425,47700,47700,47700,47700,0
+20250326,164000,3419074425,47700,47700,47700,47700,0
+20250326,163900,3419074425,47700,47700,47700,47700,0
+20250326,163800,3419074425,47700,47700,47700,47700,1252
+20250326,163700,3419074425,47700,47700,47700,47700,0
+20250326,163600,3419074425,47700,47700,47700,47700,0
+20250326,163500,3419074425,47700,47700,47700,47700,0
+20250326,163400,3419074425,47700,47700,47700,47700,0
+20250326,163300,3419074425,47700,47700,47700,47700,0
+20250326,163200,3419074425,47700,47700,47700,47700,0
+20250326,163100,3419074425,47700,47700,47700,47700,0
+20250326,163000,3419074425,47700,47700,47700,47700,0
+20250326,162900,3419074425,47700,47700,47700,47700,0
+20250326,162800,3419074425,47700,47700,47700,47700,0
+20250326,162700,3419074425,47700,47700,47700,47700,0
+20250326,162600,3419074425,47700,47700,47700,47700,0
+20250326,162500,3419074425,47700,47700,47700,47700,0
+20250326,162400,3419074425,47700,47700,47700,47700,0
+20250326,162300,3419074425,47700,47700,47700,47700,0
+20250326,162200,3419074425,47700,47700,47700,47700,0
+20250326,162100,3419074425,47700,47700,47700,47700,0
+20250326,162000,3419074425,47700,47700,47700,47700,0
+20250326,161900,3419074425,47700,47700,47700,47700,0
+20250326,161800,3419074425,47700,47700,47700,47700,0
+20250326,161700,3419074425,47700,47700,47700,47700,0
+20250326,161600,3419074425,47700,47700,47700,47700,0
+20250326,161500,3419074425,47700,47700,47700,47700,0
+20250326,161400,3419074425,47700,47700,47700,47700,0
+20250326,161300,3419074425,47700,47700,47700,47700,0
+20250326,161200,3419074425,47700,47700,47700,47700,0
+20250326,161100,3419074425,47700,47700,47700,47700,0
+20250326,161000,3419074425,47700,47700,47700,47700,0
+20250326,160900,3419074425,47700,47700,47700,47700,0
+20250326,160800,3419074425,47700,47700,47700,47700,1252
+20250326,160700,3419074425,47700,47700,47700,47700,0
+20250326,160600,3419074425,47700,47700,47700,47700,0
+20250326,160500,3419074425,47700,47700,47700,47700,0
+20250326,160400,3419074425,47700,47700,47700,47700,0
+20250326,160300,3419074425,47700,47700,47700,47700,0
+20250326,160200,3419074425,47700,47700,47700,47700,0
+20250326,160100,3419074425,47700,47700,47700,47700,0
+20250326,160000,3419074425,47700,47700,47700,47700,0
+20250326,155900,3419074425,47700,47700,47700,47700,0
+20250326,155800,3419074425,47700,47700,47700,47700,0
+20250326,155700,3419074425,47700,47700,47700,47700,0
+20250326,155600,3419074425,47700,47700,47700,47700,0
+20250326,155500,3419074425,47700,47700,47700,47700,0
+20250326,155400,3419074425,47700,47700,47700,47700,0
+20250326,155300,3419074425,47700,47700,47700,47700,0
+20250326,155200,3419074425,47700,47700,47700,47700,0
+20250326,155100,3419074425,47700,47700,47700,47700,0
+20250326,155000,3419074425,47700,47700,47700,47700,0
+20250326,154900,3419074425,47700,47700,47700,47700,0
+20250326,154800,3419074425,47700,47700,47700,47700,0
+20250326,154700,3419074425,47700,47700,47700,47700,0
+20250326,154600,3419074425,47700,47700,47700,47700,0
+20250326,154500,3419074425,47700,47700,47700,47700,0
+20250326,154400,3419074425,47700,47700,47700,47700,0
+20250326,154300,3419074425,47700,47700,47700,47700,0
+20250326,154200,3419074425,47700,47700,47700,47700,0
+20250326,154100,3419074425,47700,47700,47700,47700,0
+20250326,154000,3419074425,47700,47700,47700,47700,0
+20250326,153900,3419074425,47700,47700,47700,47700,0
+20250326,153800,3419074425,47700,47700,47700,47700,1252
+20250326,153700,3419074425,47700,47700,47700,47700,0
+20250326,153600,3419074425,47700,47700,47700,47700,0
+20250326,153500,3419074425,47700,47700,47700,47700,0
+20250326,153400,3419074425,47700,47700,47700,47700,0
+20250326,153300,3419074425,47700,47700,47700,47700,0
+20250326,153200,3419074425,47700,47700,47700,47700,0
+20250326,153100,3419074425,47700,47700,47700,47700,0
+20250326,153000,3419074425,47700,47700,47700,47700,1252
+20250326,152900,3359354025,47350,47350,47350,47350,0
+20250326,152800,3359354025,47350,47350,47350,47350,0
+20250326,152700,3359354025,47350,47350,47350,47350,0
+20250326,152600,3359354025,47350,47350,47350,47350,0
+20250326,152500,3359354025,47350,47350,47350,47350,0
+20250326,152400,3359354025,47350,47350,47350,47350,0
+20250326,152300,3359354025,47350,47350,47350,47350,0
+20250326,152200,3359354025,47350,47350,47350,47350,0
+20250326,152100,3359354025,47350,47350,47350,47350,0
+20250326,152000,3359354025,47350,47350,47350,47350,0
+20250326,151900,3359354025,47350,47300,47350,47250,328
+20250326,151800,3343827075,47300,47300,47300,47300,24
+20250326,151700,3342691875,47250,47175,47350,47100,1370
+20250326,151600,3278057425,47150,47200,47200,47150,785
+20250326,151500,3241030325,47200,47100,47250,47050,2153
+20250326,151400,3139551175,47150,47250,47250,47150,582
+20250326,151300,3112088525,47250,47200,47350,47150,2161
+20250326,151200,3009974725,47200,47250,47250,47200,516
+20250326,151100,2985618325,47250,47300,47300,47200,858
+20250326,151000,2945066925,47250,47300,47400,47250,900
+20250326,150900,2902506375,47300,47400,47400,47300,1009
+20250326,150800,2854713225,47350,47450,47450,47350,753
+20250326,150700,2819014175,47450,47450,47550,47350,1089
+20250326,150600,2767364425,47350,47550,47550,47350,1493
+20250326,150500,2696565175,47500,47550,47600,47500,960
+20250326,150400,2650938375,47500,47550,47550,47500,756
+20250326,150300,2615023325,47500,47550,47600,47500,984
+20250326,150200,2568247975,47600,47650,47650,47600,478
+20250326,150100,2545493325,47650,47750,47800,47600,1010
+20250326,150000,2497377025,47800,47750,47800,47750,116
+20250326,145900,2491837975,47750,47650,47750,47650,479
+20250326,145800,2468984175,47650,47650,47650,47650,19
+20250326,145700,2468078825,47650,47650,47650,47650,26
+20250326,145600,2466839925,47650,47650,47650,47650,17
+20250326,145500,2466029875,47650,47650,47650,47650,39
+20250326,145400,2464171525,47700,47650,47700,47650,9
+20250326,145300,2463742375,47600,47650,47700,47600,176
+20250326,145200,2455357075,47650,47650,47650,47650,8
+20250326,145100,2454975875,47650,47650,47650,47650,55
+20250326,145000,2452355125,47650,47700,47700,47650,29
+20250326,144900,2450972675,47700,47700,47700,47700,4
+20250326,144800,2450781875,47700,47700,47700,47700,13
+20250326,144700,2450161775,47700,47700,47700,47700,48
+20250326,144600,2447872175,47700,47750,47750,47700,22
+20250326,144500,2446822375,47700,47750,47750,47700,26
+20250326,144400,2445582125,47700,47700,47700,47700,34
+20250326,144300,2443960325,47700,47750,47750,47700,105
+20250326,144200,2438951725,47750,47700,47750,47700,53
+20250326,144100,2436421525,47700,47750,47750,47700,80
+20250326,144000,2432603425,47750,47700,47750,47700,118
+20250326,143900,2426974575,47700,47750,47750,47700,21
+20250326,143800,2425972525,47750,47750,47750,47700,49
+20250326,143700,2423633975,47750,47700,47750,47700,74
+20250326,143600,2420104125,47700,47750,47750,47700,5
+20250326,143500,2419865425,47750,47750,47750,47750,3
+20250326,143400,2419722175,47750,47650,47750,47600,331
+20250326,143300,2403945675,47650,47600,47650,47600,22
+20250326,143200,2402897925,47600,47600,47650,47600,143
+20250326,143100,2396089675,47600,47600,47600,47600,37
+20250326,143000,2394328475,47650,47650,47650,47650,91
+20250326,142900,2389992325,47650,47650,47700,47650,29
+20250326,142800,2388610250,47650,47650,47650,47650,3
+20250326,142700,2388467300,47650,47700,47700,47650,22
+20250326,142600,2387418950,47700,47650,47700,47650,65
+20250326,142500,2384318550,47650,47650,47650,47650,33
+20250326,142400,2382746100,47650,47550,47700,47550,265
+20250326,142300,2370127150,47600,47600,47600,47600,35
+20250326,142200,2368461150,47600,47600,47650,47600,33
+20250326,142100,2366890250,47600,47600,47600,47600,21
+20250326,142000,2365890650,47600,47650,47650,47600,32
+20250326,141900,2364367300,47650,47600,47650,47600,42
+20250326,141800,2362366700,47600,47600,47600,47600,3
+20250326,141700,2362223900,47600,47650,47650,47600,8
+20250326,141600,2361842900,47650,47650,47650,47650,4
+20250326,141500,2361652300,47650,47750,47750,47600,1869
+20250326,141400,2272600250,47800,47800,47800,47750,20
+20250326,141300,2271644700,47750,47750,47750,47750,11
+20250326,141200,2271119450,47800,47800,47800,47750,154
+20250326,141100,2263758500,47800,47800,47850,47800,113
+20250326,141000,2258357050,47800,47700,47800,47700,484
+20250326,140900,2235236050,47700,47700,47700,47700,23
+20250326,140800,2234138950,47700,47700,47700,47700,16
+20250326,140700,2233375750,47700,47750,47750,47700,10
+20250326,140600,2232898600,47750,47750,47750,47700,15
+20250326,140500,2232182850,47750,47750,47800,47750,201
+20250326,140400,2222581150,47700,47700,47700,47650,300
+20250326,140300,2208271700,47650,47850,47850,47650,3344
+20250326,140200,2048609950,47850,47900,47900,47850,87
+20250326,140100,2044444900,47900,47900,47900,47900,7
+20250326,140000,2044109600,47900,47900,47900,47900,3
+20250326,135900,2043965900,47900,48000,48000,47900,77
+20250326,135800,2040273900,48000,48000,48000,47950,27
+20250326,135700,2038978300,47950,47950,47950,47950,35
+20250326,135600,2037300050,47950,47950,47950,47950,3
+20250326,135500,2037156200,47950,48000,48000,47950,3
+20250326,135400,2037012300,48000,48000,48000,48000,59
+20250326,135300,2034180300,47950,47900,47950,47900,37
+20250326,135200,2032406550,47900,47900,47900,47900,35
+20250326,135100,2030730050,47950,47950,47950,47950,10
+20250326,135000,2030250550,47950,47900,47950,47900,63
+20250326,134900,2027230100,47900,47950,47950,47900,14
+20250326,134800,2026559350,47950,47900,47950,47900,46
+20250326,134700,2024354300,47950,47950,47950,47950,37
+20250326,134600,2022580150,47950,48000,48000,47950,50
+20250326,134500,2020182350,47950,47950,47950,47950,5
+20250326,134400,2019942600,48000,48000,48000,48000,37
+20250326,134300,2018166600,48000,48000,48000,47950,13
+20250326,134200,2017543050,47950,48000,48000,47950,48
+20250326,134100,2015240850,47950,47950,47950,47950,2
+20250326,134000,2015144950,47950,47950,47950,47950,1
+20250326,133900,2015097000,47950,47900,47950,47900,112
+20250326,133800,2009726850,47900,47900,47900,47900,37
+20250326,133700,2007954550,47900,47900,47900,47900,5
+20250326,133600,2007715050,47900,47900,47900,47900,43
+20250326,133500,2005655350,47900,47900,47900,47900,8
+20250326,133400,2005272150,47900,47900,47950,47900,16
+20250326,133300,2004505700,47900,48000,48000,47900,12
+20250326,133200,2003930800,48000,48000,48000,48000,206
+20250326,133100,1994042800,48000,47950,48000,47950,26
+20250326,133000,1992796000,47950,48100,48100,47950,643
+20250326,132900,1961939000,48100,48000,48100,48000,13
+20250326,132800,1961314350,48000,48050,48050,48000,140
+20250326,132700,1954589400,48050,48100,48100,48050,52
+20250326,132600,1952088350,48100,48100,48100,48100,6
+20250326,132500,1951799750,48100,48000,48100,48000,323
+20250326,132400,1936268550,48000,48050,48100,48000,260
+20250326,132300,1923773300,48050,48050,48050,48050,11
+20250326,132200,1923244750,48050,48000,48050,47950,201
+20250326,132100,1913587200,48000,47950,48050,47950,232
+20250326,132000,1902452300,48000,48000,48000,48000,67
+20250326,131900,1899236300,48050,48100,48100,48050,15
+20250326,131800,1898515300,48100,48050,48100,48000,15
+20250326,131700,1897795150,48100,48100,48100,48000,25
+20250326,131600,1896594750,48100,48050,48100,48050,203
+20250326,131500,1886835450,48100,48050,48100,48050,10
+20250326,131400,1886354700,48050,48050,48050,48050,79
+20250326,131300,1882558750,48050,48000,48050,47950,238
+20250326,131200,1871132300,48000,48050,48050,48000,44
+20250326,131100,1869020250,48000,48050,48050,48000,3
+20250326,131000,1868876150,48050,48050,48050,48050,3
+20250326,130900,1868732000,48050,48000,48050,48000,101
+20250326,130800,1863883800,48000,48000,48000,48000,138
+20250326,130700,1857259800,48000,48100,48100,48000,292
+20250326,130600,1843229000,48100,48100,48100,48050,165
+20250326,130500,1835300650,48100,48100,48100,48100,73
+20250326,130400,1831789350,48050,48100,48100,48050,158
+20250326,130300,1824192650,48150,48250,48250,48150,91
+20250326,130200,1819807800,48250,48100,48250,48100,297
+20250326,130100,1805492250,48100,48100,48100,48100,181
+20250326,130000,1796786150,48050,48000,48050,47950,133
+20250326,125900,1790401000,48000,47950,48000,47950,269
+20250326,125800,1777489100,47950,48000,48000,47950,26
+20250326,125700,1776241200,48000,47950,48050,47950,173
+20250326,125600,1767932450,48000,47950,48000,47950,328
+20250326,125500,1752197550,47950,47950,47950,47950,7
+20250326,125400,1751861900,47950,47900,47950,47900,493
+20250326,125300,1728240250,47900,47850,47900,47850,41
+20250326,125200,1726278050,47850,47900,47900,47850,34
+20250326,125100,1724650950,47900,47850,47900,47850,16
+20250326,125000,1723884750,47850,47850,47850,47850,0
+20250326,124900,1723884750,47850,47900,47900,47850,6
+20250326,124800,1723597600,47900,47900,47900,47900,26
+20250326,124700,1722352200,47900,47850,47900,47850,9
+20250326,124600,1721921500,47850,47850,47850,47850,1
+20250326,124500,1721873650,47850,47850,47850,47850,0
+20250326,124400,1721873650,47850,47850,47850,47850,77
+20250326,124300,1718189200,47850,47900,47900,47850,158
+20250326,124200,1710628050,47800,47850,47850,47800,8
+20250326,124100,1710245600,47850,47850,47850,47850,0
+20250326,124000,1710245600,47850,47850,47850,47850,18
+20250326,123900,1709384300,47850,47850,47850,47825,142
+20250326,123800,1702590050,47850,47850,47850,47850,0
+20250326,123700,1702590050,47850,47850,47850,47850,8
+20250326,123600,1702207250,47850,47850,47850,47850,30
+20250326,123500,1700771750,47850,47850,47850,47850,39
+20250326,123400,1698905600,47850,47900,47900,47850,4
+20250326,123300,1698714100,47900,47900,47900,47850,12
+20250326,123200,1698139350,47900,47850,47900,47850,11
+20250326,123100,1697612850,47900,47950,47950,47900,45
+20250326,123000,1695457250,47950,47950,47950,47950,4
+20250326,122900,1695265450,47950,47950,47950,47950,10
+20250326,122800,1694785950,47950,47950,47950,47950,2
+20250326,122700,1694690050,47900,47900,48000,47900,24
+20250326,122600,1693539950,47950,47950,47950,47950,3
+20250326,122500,1693396100,47850,47950,47950,47850,131
+20250326,122400,1687120450,47900,47900,47900,47900,0
+20250326,122300,1687120450,47900,47900,47900,47900,52
+20250326,122200,1684629650,47900,47900,47900,47850,10
+20250326,122100,1684151050,47850,47850,47850,47850,1
+20250326,122000,1684103200,47850,47850,47850,47850,0
+20250326,121900,1684103200,47850,47850,47850,47850,150
+20250326,121800,1676925700,47850,47850,47850,47800,225
+20250326,121700,1666161950,47850,47850,47850,47850,51
+20250326,121600,1663721600,47850,47850,47850,47850,27
+20250326,121500,1662429650,47850,47850,47850,47850,114
+20250326,121400,1656974750,47800,47850,47850,47800,40
+20250326,121300,1655062200,47850,47850,47850,47850,3
+20250326,121200,1654918650,47800,47900,47900,47800,80
+20250326,121100,1651092150,47900,47850,47900,47850,24
+20250326,121000,1649942950,47850,47800,47950,47800,204
+20250326,120900,1640181250,47800,47800,47800,47800,103
+20250326,120800,1635257850,47800,47750,47800,47750,21
+20250326,120700,1634254100,47750,47800,47800,47750,3
+20250326,120600,1634110750,47800,47800,47800,47750,35
+20250326,120500,1632438150,47750,47750,47750,47750,15
+20250326,120400,1631721900,47750,47750,47750,47750,0
+20250326,120300,1631721900,47750,47750,47750,47750,0
+20250326,120200,1631721900,47750,47800,47800,47750,22
+20250326,120100,1630670350,47800,47800,47800,47800,8
+20250326,120000,1630287950,47825,47825,47825,47825,5
+20250326,115900,1630048825,47850,47850,47850,47850,13
+20250326,115800,1629426775,47850,47850,47850,47850,0
+20250326,115700,1629426775,47850,47850,47850,47850,55
+20250326,115600,1626795025,47800,47800,47850,47800,157
+20250326,115500,1619289675,47750,47800,47800,47750,19
+20250326,115400,1618381525,47750,47700,47750,47700,48
+20250326,115300,1616089625,47700,47700,47750,47700,202
+20250326,115200,1606452825,47700,47700,47700,47700,1
+20250326,115100,1606405125,47700,47700,47700,47700,8
+20250326,115000,1606023525,47750,47750,47750,47750,15
+20250326,114900,1605307275,47750,47800,47800,47750,165
+20250326,114800,1597427875,47800,47800,47800,47800,12
+20250326,114700,1596854275,47750,47750,47750,47750,10
+20250326,114600,1596376775,47750,47750,47750,47750,8
+20250326,114500,1595994775,47750,47750,47750,47750,47
+20250326,114400,1593750525,47750,47750,47750,47750,8
+20250326,114300,1593368525,47700,47700,47700,47700,1
+20250326,114200,1593320825,47700,47750,47750,47700,60
+20250326,114100,1590457075,47750,47800,47800,47750,13
+20250326,114000,1589836075,47750,47750,47750,47750,0
+20250326,113900,1589836075,47750,47750,47750,47750,36
+20250326,113800,1588117075,47750,47750,47750,47750,34
+20250326,113700,1586493575,47700,47700,47700,47700,0
+20250326,113600,1586493575,47700,47700,47750,47700,47
+20250326,113500,1584251575,47700,47700,47700,47700,115
+20250326,113400,1578766075,47700,47700,47700,47700,249
+20250326,113300,1566888775,47700,47700,47700,47700,124
+20250326,113200,1560973975,47650,47750,47750,47650,748
+20250326,113100,1525289425,47750,47800,47800,47750,18
+20250326,113000,1524429575,47800,47800,47800,47750,38
+20250326,112900,1522614975,47800,47800,47800,47800,4
+20250326,112800,1522423775,47800,47800,47800,47800,5
+20250326,112700,1522184775,47800,47800,47800,47800,6
+20250326,112600,1521897975,47750,47800,47800,47750,38
+20250326,112500,1520083425,47800,47800,47800,47800,74
+20250326,112400,1516546225,47800,47900,47900,47800,203
+20250326,112300,1506822775,47900,47850,47900,47800,310
+20250326,112200,1491988825,48000,48000,48000,47900,114
+20250326,112100,1486526925,47950,48000,48000,47950,49
+20250326,112000,1484176725,48050,48000,48050,47950,170
+20250326,111900,1476020075,48000,47900,48000,47900,46
+20250326,111800,1473815175,47900,47900,47900,47900,9
+20250326,111700,1473384075,47950,47950,48000,47900,101
+20250326,111600,1468541525,47950,48000,48000,47900,190
+20250326,111500,1459438475,47900,47850,47900,47850,28
+20250326,111400,1458097975,47850,47850,47850,47850,142
+20250326,111300,1451303275,47750,47800,47800,47750,297
+20250326,111200,1437119625,47800,47800,47800,47800,0
+20250326,111100,1437119625,47800,47950,47950,47800,190
+20250326,111000,1428026175,48000,48000,48050,47950,81
+20250326,110900,1424141725,48000,48000,48000,48000,14
+20250326,110800,1423469725,48000,48000,48000,47950,16
+20250326,110700,1422701825,48050,48000,48050,47950,114
+20250326,110600,1417229425,48000,48000,48050,48000,204
+20250326,110500,1407432375,48000,48100,48100,48000,122
+20250326,110400,1401575575,48100,48000,48100,48000,57
+20250326,110300,1398836425,48000,48000,48000,48000,234
+20250326,110200,1387604425,48000,47950,48000,47950,4
+20250326,110100,1387412475,47950,47950,48000,47900,245
+20250326,110000,1375665725,47900,48000,48000,47900,151
+20250326,105900,1368429125,48000,48050,48100,48000,95
+20250326,105800,1363863275,48150,48100,48150,48050,556
+20250326,105700,1337110375,48100,47950,48200,47950,461
+20250326,105600,1314934025,47900,47900,48150,47900,639
+20250326,105500,1284274375,47800,47850,47850,47800,24
+20250326,105400,1283126825,47850,47800,47850,47800,43
+20250326,105300,1281069375,47800,47800,47825,47800,141
+20250326,105200,1274329375,47750,47750,47750,47750,30
+20250326,105100,1272896875,47750,47650,47750,47650,221
+20250326,105000,1262362200,47650,47700,47700,47650,217
+20250326,104900,1252018850,47700,47600,47700,47600,260
+20250326,104800,1239637050,47600,47600,47600,47550,182
+20250326,104700,1230977300,47600,47500,47600,47500,78
+20250326,104600,1227269350,47500,47500,47500,47450,314
+20250326,104500,1212358850,47500,47450,47500,47450,31
+20250326,104400,1210887350,47450,47450,47450,47450,110
+20250326,104300,1205667850,47450,47450,47450,47450,53
+20250326,104200,1203153000,47450,47450,47450,47450,21
+20250326,104100,1202156550,47400,47400,47400,47400,0
+20250326,104000,1202156550,47400,47350,47400,47350,148
+20250326,103900,1195141500,47350,47350,47350,47300,268
+20250326,103800,1182456450,47400,47400,47400,47400,9
+20250326,103700,1182029850,47400,47400,47400,47350,34
+20250326,103600,1180418500,47400,47400,47400,47400,64
+20250326,103500,1177384900,47400,47250,47400,47250,365
+20250326,103400,1160119750,47250,47250,47250,47250,4
+20250326,103300,1159930750,47200,47250,47250,47200,152
+20250326,103200,1152754150,47300,47350,47350,47300,76
+20250326,103100,1149158750,47300,47300,47300,47300,1
+20250326,103000,1149111450,47350,47400,47400,47350,18
+20250326,102900,1148259000,47400,47400,47450,47400,184
+20250326,102800,1139537350,47300,47350,47350,47300,89
+20250326,102700,1135324700,47350,47350,47350,47350,15
+20250326,102600,1134614450,47300,47300,47300,47300,100
+20250326,102500,1129884450,47300,47300,47300,47300,60
+20250326,102400,1127046450,47300,47300,47300,47300,0
+20250326,102300,1127046450,47300,47300,47300,47300,116
+20250326,102200,1121559650,47250,47450,47450,47250,795
+20250326,102100,1083879500,47500,47500,47500,47500,32
+20250326,102000,1082359500,47550,47550,47600,47550,471
+20250326,101900,1059963400,47550,47500,47550,47500,10
+20250326,101800,1059488150,47500,47300,47500,47300,553
+20250326,101700,1033251850,47300,47200,47300,47200,341
+20250326,101600,1017139800,47100,47050,47200,47050,149
+20250326,101500,1010119950,47050,47100,47100,47050,82
+20250326,101400,1006258250,47050,47050,47050,47050,150
+20250326,101300,999200750,47050,47000,47050,47000,85
+20250326,101200,995203000,47100,47000,47150,46950,203
+20250326,101100,985648250,46950,47050,47050,46950,91
+20250326,101000,981369500,47150,47100,47150,46950,279
+20250326,100900,968245600,47100,47000,47100,47000,184
+20250326,100800,959592050,47000,47000,47000,47000,103
+20250326,100700,954751050,47000,46950,47000,46950,76
+20250326,100600,951179300,46950,47000,47000,46950,80
+20250326,100500,947420800,47000,47050,47050,47000,106
+20250326,100400,942435850,47050,47100,47100,47050,7
+20250326,100300,942106350,47100,47100,47100,47100,5
+20250326,100200,941870850,47100,47050,47100,47050,243
+20250326,100100,930437400,47000,47000,47000,46900,616
+20250326,100000,901503850,47000,47050,47050,47000,237
+20250326,095900,890363450,47000,47100,47100,47000,1314
+20250326,095800,828567600,47100,47200,47200,47050,543
+20250326,095700,802992050,47200,47200,47200,47200,0
+20250326,095600,802992050,47200,47200,47200,47200,18
+20250326,095500,802142450,47200,47150,47200,47150,154
+20250326,095400,794874200,47200,47200,47200,47200,0
+20250326,095300,794874200,47200,47250,47250,47200,424
+20250326,095200,774852850,47250,47250,47300,47250,16
+20250326,095100,774096800,47250,47300,47300,47250,65
+20250326,095000,771023725,47300,47300,47300,47300,23
+20250326,094900,769935825,47300,47300,47300,47300,31
+20250326,094800,768469525,47350,47350,47350,47250,41
+20250326,094700,766531125,47350,47350,47350,47350,1
+20250326,094600,766483775,47250,47200,47250,47200,347
+20250326,094500,750094625,47200,47250,47250,47150,107
+20250326,094400,745049175,47150,47150,47250,47100,643
+20250326,094300,714717675,47100,47100,47150,47050,371
+20250326,094200,697243425,47100,47100,47200,47100,299
+20250326,094100,683159275,47100,47100,47150,47100,578
+20250326,094000,655923875,47100,47250,47250,47100,621
+20250326,093900,626665725,47250,47150,47250,47150,1267
+20250326,093800,566871375,47200,47200,47200,47200,60
+20250326,093700,564039375,47200,47350,47350,47200,123
+20250326,093600,558226875,47350,47350,47350,47300,84
+20250326,093500,554252975,47400,47300,47400,47300,644
+20250326,093400,523789425,47300,47350,47350,47300,93
+20250326,093300,519389725,47350,47450,47450,47350,488
+20250326,093200,496260925,47450,47450,47450,47450,52
+20250326,093100,493793525,47450,47500,47500,47450,394
+20250326,093000,475093175,47500,47500,47600,47500,102
+20250326,092900,470248075,47500,47650,47650,47500,321
+20250326,092800,454987925,47650,47650,47650,47600,224
+20250326,092700,444315875,47650,47650,47650,47650,2
+20250326,092600,444220575,47750,47700,47750,47700,36
+20250326,092500,442503025,47700,47750,47750,47700,62
+20250326,092400,439544825,47725,47700,47725,47700,52
+20250326,092300,437064300,47700,47700,47750,47700,107
+20250326,092200,431960350,47700,47650,47700,47650,326
+20250326,092100,416421700,47650,47600,47650,47600,124
+20250326,092000,410519250,47600,47550,47600,47550,24
+20250326,091900,409376900,47500,47650,47650,47500,73
+20250326,091800,405902900,47650,47700,47700,47650,105
+20250326,091700,400895700,47700,47700,47700,47700,35
+20250326,091600,399226200,47700,47600,47750,47550,369
+20250326,091500,381660800,47550,47400,47550,47400,682
+20250326,091400,349292400,47400,47400,47400,47400,377
+20250326,091300,331422600,47450,47400,47450,47400,231
+20250326,091200,320469000,47400,47450,47450,47350,393
+20250326,091100,301836200,47450,47200,47500,47200,378
+20250326,091000,283941400,47200,47100,47200,47100,560
+20250326,090900,257516950,47100,47250,47250,47100,675
+20250326,090800,225685050,47300,47400,47400,47300,209
+20250326,090700,215799150,47400,47400,47400,47300,555
+20250326,090600,189528850,47450,47600,47600,47450,272
+20250326,090500,176603100,47600,47750,47750,47600,478
+20250326,090400,153816700,47750,47800,47850,47750,316
+20250326,090300,138721600,47850,48150,48200,47850,954
+20250326,090200,93009850,47950,47950,48400,47950,624
+20250326,090100,62952950,47800,47700,47800,47700,513
+20250326,090000,38433100,47700,47550,47750,47550,805

099320/min/candle-20250327.csv

@@ -0,0 +1,670 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,200800,3336250725,45800,45800,45800,45800,3174
+20250327,200700,3336250725,45800,45800,45800,45800,0
+20250327,200600,3336250725,45800,45800,45800,45800,0
+20250327,200500,3336250725,45800,45800,45800,45800,0
+20250327,200400,3336250725,45800,45800,45800,45800,0
+20250327,200300,3336250725,45800,45800,45800,45800,0
+20250327,200200,3336250725,45800,45800,45800,45800,0
+20250327,200100,3336250725,45800,45800,45800,45800,0
+20250327,200000,3336250725,45800,45800,45800,45800,0
+20250327,195900,3336250725,45800,45800,45800,45800,0
+20250327,195800,3336250725,45800,45800,45800,45800,0
+20250327,195700,3336250725,45800,45800,45800,45800,0
+20250327,195600,3336250725,45800,45800,45800,45800,0
+20250327,195500,3336250725,45800,45800,45800,45800,0
+20250327,195400,3336250725,45800,45800,45800,45800,0
+20250327,195300,3336250725,45800,45800,45800,45800,0
+20250327,195200,3336250725,45800,45800,45800,45800,0
+20250327,195100,3336250725,45800,45800,45800,45800,0
+20250327,195000,3336250725,45800,45800,45800,45800,0
+20250327,194900,3336250725,45800,45800,45800,45800,0
+20250327,194800,3336250725,45800,45800,45800,45800,0
+20250327,194700,3336250725,45800,45800,45800,45800,0
+20250327,194600,3336250725,45800,45800,45800,45800,0
+20250327,194500,3336250725,45800,45800,45800,45800,0
+20250327,194400,3336250725,45800,45800,45800,45800,0
+20250327,194300,3336250725,45800,45800,45800,45800,0
+20250327,194200,3336250725,45800,45800,45800,45800,0
+20250327,194100,3336250725,45800,45800,45800,45800,0
+20250327,194000,3336250725,45800,45800,45800,45800,0
+20250327,193900,3336250725,45800,45800,45800,45800,0
+20250327,193800,3336250725,45800,45800,45800,45800,3174
+20250327,193700,3336250725,45800,45800,45800,45800,0
+20250327,193600,3336250725,45800,45800,45800,45800,0
+20250327,193500,3336250725,45800,45800,45800,45800,0
+20250327,193400,3336250725,45800,45800,45800,45800,0
+20250327,193300,3336250725,45800,45800,45800,45800,0
+20250327,193200,3336250725,45800,45800,45800,45800,0
+20250327,193100,3336250725,45800,45800,45800,45800,0
+20250327,193000,3336250725,45800,45800,45800,45800,0
+20250327,192900,3336250725,45800,45800,45800,45800,0
+20250327,192800,3336250725,45800,45800,45800,45800,0
+20250327,192700,3336250725,45800,45800,45800,45800,0
+20250327,192600,3336250725,45800,45800,45800,45800,0
+20250327,192500,3336250725,45800,45800,45800,45800,0
+20250327,192400,3336250725,45800,45800,45800,45800,0
+20250327,192300,3336250725,45800,45800,45800,45800,0
+20250327,192200,3336250725,45800,45800,45800,45800,0
+20250327,192100,3336250725,45800,45800,45800,45800,0
+20250327,192000,3336250725,45800,45800,45800,45800,0
+20250327,191900,3336250725,45800,45800,45800,45800,0
+20250327,191800,3336250725,45800,45800,45800,45800,0
+20250327,191700,3336250725,45800,45800,45800,45800,0
+20250327,191600,3336250725,45800,45800,45800,45800,0
+20250327,191500,3336250725,45800,45800,45800,45800,0
+20250327,191400,3336250725,45800,45800,45800,45800,0
+20250327,191300,3336250725,45800,45800,45800,45800,0
+20250327,191200,3336250725,45800,45800,45800,45800,0
+20250327,191100,3336250725,45800,45800,45800,45800,0
+20250327,191000,3336250725,45800,45800,45800,45800,0
+20250327,190900,3336250725,45800,45800,45800,45800,0
+20250327,190800,3336250725,45800,45800,45800,45800,3174
+20250327,190700,3336250725,45800,45800,45800,45800,0
+20250327,190600,3336250725,45800,45800,45800,45800,0
+20250327,190500,3336250725,45800,45800,45800,45800,0
+20250327,190400,3336250725,45800,45800,45800,45800,0
+20250327,190300,3336250725,45800,45800,45800,45800,0
+20250327,190200,3336250725,45800,45800,45800,45800,0
+20250327,190100,3336250725,45800,45800,45800,45800,0
+20250327,190000,3336250725,45800,45800,45800,45800,0
+20250327,185900,3336250725,45800,45800,45800,45800,0
+20250327,185800,3336250725,45800,45800,45800,45800,0
+20250327,185700,3336250725,45800,45800,45800,45800,0
+20250327,185600,3336250725,45800,45800,45800,45800,0
+20250327,185500,3336250725,45800,45800,45800,45800,0
+20250327,185400,3336250725,45800,45800,45800,45800,0
+20250327,185300,3336250725,45800,45800,45800,45800,0
+20250327,185200,3336250725,45800,45800,45800,45800,0
+20250327,185100,3336250725,45800,45800,45800,45800,0
+20250327,185000,3336250725,45800,45800,45800,45800,0
+20250327,184900,3336250725,45800,45800,45800,45800,0
+20250327,184800,3336250725,45800,45800,45800,45800,0
+20250327,184700,3336250725,45800,45800,45800,45800,0
+20250327,184600,3336250725,45800,45800,45800,45800,0
+20250327,184500,3336250725,45800,45800,45800,45800,0
+20250327,184400,3336250725,45800,45800,45800,45800,0
+20250327,184300,3336250725,45800,45800,45800,45800,0
+20250327,184200,3336250725,45800,45800,45800,45800,0
+20250327,184100,3336250725,45800,45800,45800,45800,0
+20250327,184000,3336250725,45800,45800,45800,45800,0
+20250327,183900,3336250725,45800,45800,45800,45800,0
+20250327,183800,3336250725,45800,45800,45800,45800,3174
+20250327,183700,3336250725,45800,45800,45800,45800,0
+20250327,183600,3336250725,45800,45800,45800,45800,0
+20250327,183500,3336250725,45800,45800,45800,45800,0
+20250327,183400,3336250725,45800,45800,45800,45800,0
+20250327,183300,3336250725,45800,45800,45800,45800,0
+20250327,183200,3336250725,45800,45800,45800,45800,0
+20250327,183100,3336250725,45800,45800,45800,45800,0
+20250327,183000,3336250725,45800,45800,45800,45800,0
+20250327,182900,3336250725,45800,45800,45800,45800,0
+20250327,182800,3336250725,45800,45800,45800,45800,0
+20250327,182700,3336250725,45800,45800,45800,45800,0
+20250327,182600,3336250725,45800,45800,45800,45800,0
+20250327,182500,3336250725,45800,45800,45800,45800,0
+20250327,182400,3336250725,45800,45800,45800,45800,0
+20250327,182300,3336250725,45800,45800,45800,45800,0
+20250327,182200,3336250725,45800,45800,45800,45800,0
+20250327,182100,3336250725,45800,45800,45800,45800,0
+20250327,182000,3336250725,45800,45800,45800,45800,0
+20250327,181900,3336250725,45800,45800,45800,45800,0
+20250327,181800,3336250725,45800,45800,45800,45800,0
+20250327,181700,3336250725,45800,45800,45800,45800,0
+20250327,181600,3336250725,45800,45800,45800,45800,0
+20250327,181500,3336250725,45800,45800,45800,45800,0
+20250327,181400,3336250725,45800,45800,45800,45800,0
+20250327,181300,3336250725,45800,45800,45800,45800,0
+20250327,181200,3336250725,45800,45800,45800,45800,0
+20250327,181100,3336250725,45800,45800,45800,45800,0
+20250327,181000,3336250725,45800,45800,45800,45800,0
+20250327,180900,3336250725,45800,45800,45800,45800,0
+20250327,180800,3336250725,45800,45800,45800,45800,3174
+20250327,180700,3336250725,45800,45800,45800,45800,0
+20250327,180600,3336250725,45800,45800,45800,45800,0
+20250327,180500,3336250725,45800,45800,45800,45800,0
+20250327,180400,3336250725,45800,45800,45800,45800,0
+20250327,180300,3336250725,45800,45800,45800,45800,0
+20250327,180200,3336250725,45800,45800,45800,45800,0
+20250327,180100,3336250725,45800,45800,45800,45800,0
+20250327,180000,3336250725,45800,45800,45800,45800,0
+20250327,175900,3336250725,45800,45800,45800,45800,0
+20250327,175800,3336250725,45800,45800,45800,45800,0
+20250327,175700,3336250725,45800,45800,45800,45800,0
+20250327,175600,3336250725,45800,45800,45800,45800,0
+20250327,175500,3336250725,45800,45800,45800,45800,0
+20250327,175400,3336250725,45800,45800,45800,45800,0
+20250327,175300,3336250725,45800,45800,45800,45800,0
+20250327,175200,3336250725,45800,45800,45800,45800,0
+20250327,175100,3336250725,45800,45800,45800,45800,0
+20250327,175000,3336250725,45800,45800,45800,45800,0
+20250327,174900,3336250725,45800,45800,45800,45800,0
+20250327,174800,3336250725,45800,45800,45800,45800,0
+20250327,174700,3336250725,45800,45800,45800,45800,0
+20250327,174600,3336250725,45800,45800,45800,45800,0
+20250327,174500,3336250725,45800,45800,45800,45800,0
+20250327,174400,3336250725,45800,45800,45800,45800,0
+20250327,174300,3336250725,45800,45800,45800,45800,0
+20250327,174200,3336250725,45800,45800,45800,45800,0
+20250327,174100,3336250725,45800,45800,45800,45800,0
+20250327,174000,3336250725,45800,45800,45800,45800,0
+20250327,173900,3336250725,45800,45800,45800,45800,0
+20250327,173800,3336250725,45800,45800,45800,45800,3174
+20250327,173700,3336250725,45800,45800,45800,45800,0
+20250327,173600,3336250725,45800,45800,45800,45800,0
+20250327,173500,3336250725,45800,45800,45800,45800,0
+20250327,173400,3336250725,45800,45800,45800,45800,0
+20250327,173300,3336250725,45800,45800,45800,45800,0
+20250327,173200,3336250725,45800,45800,45800,45800,0
+20250327,173100,3336250725,45800,45800,45800,45800,0
+20250327,173000,3336250725,45800,45800,45800,45800,0
+20250327,172900,3336250725,45800,45800,45800,45800,0
+20250327,172800,3336250725,45800,45800,45800,45800,0
+20250327,172700,3336250725,45800,45800,45800,45800,0
+20250327,172600,3336250725,45800,45800,45800,45800,0
+20250327,172500,3336250725,45800,45800,45800,45800,0
+20250327,172400,3336250725,45800,45800,45800,45800,0
+20250327,172300,3336250725,45800,45800,45800,45800,0
+20250327,172200,3336250725,45800,45800,45800,45800,0
+20250327,172100,3336250725,45800,45800,45800,45800,0
+20250327,172000,3336250725,45800,45800,45800,45800,0
+20250327,171900,3336250725,45800,45800,45800,45800,0
+20250327,171800,3336250725,45800,45800,45800,45800,0
+20250327,171700,3336250725,45800,45800,45800,45800,0
+20250327,171600,3336250725,45800,45800,45800,45800,0
+20250327,171500,3336250725,45800,45800,45800,45800,0
+20250327,171400,3336250725,45800,45800,45800,45800,0
+20250327,171300,3336250725,45800,45800,45800,45800,0
+20250327,171200,3336250725,45800,45800,45800,45800,0
+20250327,171100,3336250725,45800,45800,45800,45800,0
+20250327,171000,3336250725,45800,45800,45800,45800,0
+20250327,170900,3336250725,45800,45800,45800,45800,0
+20250327,170800,3336250725,45800,45800,45800,45800,3174
+20250327,170700,3336250725,45800,45800,45800,45800,0
+20250327,170600,3336250725,45800,45800,45800,45800,0
+20250327,170500,3336250725,45800,45800,45800,45800,0
+20250327,170400,3336250725,45800,45800,45800,45800,0
+20250327,170300,3336250725,45800,45800,45800,45800,0
+20250327,170200,3336250725,45800,45800,45800,45800,0
+20250327,170100,3336250725,45800,45800,45800,45800,0
+20250327,170000,3336250725,45800,45800,45800,45800,0
+20250327,165900,3336250725,45800,45800,45800,45800,0
+20250327,165800,3336250725,45800,45800,45800,45800,0
+20250327,165700,3336250725,45800,45800,45800,45800,0
+20250327,165600,3336250725,45800,45800,45800,45800,0
+20250327,165500,3336250725,45800,45800,45800,45800,0
+20250327,165400,3336250725,45800,45800,45800,45800,0
+20250327,165300,3336250725,45800,45800,45800,45800,0
+20250327,165200,3336250725,45800,45800,45800,45800,0
+20250327,165100,3336250725,45800,45800,45800,45800,0
+20250327,165000,3336250725,45800,45800,45800,45800,0
+20250327,164900,3336250725,45800,45800,45800,45800,0
+20250327,164800,3336250725,45800,45800,45800,45800,0
+20250327,164700,3336250725,45800,45800,45800,45800,0
+20250327,164600,3336250725,45800,45800,45800,45800,0
+20250327,164500,3336250725,45800,45800,45800,45800,0
+20250327,164400,3336250725,45800,45800,45800,45800,0
+20250327,164300,3336250725,45800,45800,45800,45800,0
+20250327,164200,3336250725,45800,45800,45800,45800,0
+20250327,164100,3336250725,45800,45800,45800,45800,0
+20250327,164000,3336250725,45800,45800,45800,45800,0
+20250327,163900,3336250725,45800,45800,45800,45800,0
+20250327,163800,3336250725,45800,45800,45800,45800,3174
+20250327,163700,3336250725,45800,45800,45800,45800,0
+20250327,163600,3336250725,45800,45800,45800,45800,0
+20250327,163500,3336250725,45800,45800,45800,45800,0
+20250327,163400,3336250725,45800,45800,45800,45800,0
+20250327,163300,3336250725,45800,45800,45800,45800,0
+20250327,163200,3336250725,45800,45800,45800,45800,0
+20250327,163100,3336250725,45800,45800,45800,45800,0
+20250327,163000,3336250725,45800,45800,45800,45800,0
+20250327,162900,3336250725,45800,45800,45800,45800,0
+20250327,162800,3336250725,45800,45800,45800,45800,0
+20250327,162700,3336250725,45800,45800,45800,45800,0
+20250327,162600,3336250725,45800,45800,45800,45800,0
+20250327,162500,3336250725,45800,45800,45800,45800,0
+20250327,162400,3336250725,45800,45800,45800,45800,0
+20250327,162300,3336250725,45800,45800,45800,45800,0
+20250327,162200,3336250725,45800,45800,45800,45800,0
+20250327,162100,3336250725,45800,45800,45800,45800,0
+20250327,162000,3336250725,45800,45800,45800,45800,0
+20250327,161900,3336250725,45800,45800,45800,45800,0
+20250327,161800,3336250725,45800,45800,45800,45800,0
+20250327,161700,3336250725,45800,45800,45800,45800,0
+20250327,161600,3336250725,45800,45800,45800,45800,0
+20250327,161500,3336250725,45800,45800,45800,45800,0
+20250327,161400,3336250725,45800,45800,45800,45800,0
+20250327,161300,3336250725,45800,45800,45800,45800,0
+20250327,161200,3336250725,45800,45800,45800,45800,0
+20250327,161100,3336250725,45800,45800,45800,45800,0
+20250327,161000,3336250725,45800,45800,45800,45800,0
+20250327,160900,3336250725,45800,45800,45800,45800,0
+20250327,160800,3336250725,45800,45800,45800,45800,3174
+20250327,160700,3336250725,45800,45800,45800,45800,0
+20250327,160600,3336250725,45800,45800,45800,45800,0
+20250327,160500,3336250725,45800,45800,45800,45800,0
+20250327,160400,3336250725,45800,45800,45800,45800,0
+20250327,160300,3336250725,45800,45800,45800,45800,0
+20250327,160200,3336250725,45800,45800,45800,45800,0
+20250327,160100,3336250725,45800,45800,45800,45800,0
+20250327,160000,3336250725,45800,45800,45800,45800,0
+20250327,155900,3336250725,45800,45800,45800,45800,0
+20250327,155800,3336250725,45800,45800,45800,45800,0
+20250327,155700,3336250725,45800,45800,45800,45800,0
+20250327,155600,3336250725,45800,45800,45800,45800,0
+20250327,155500,3336250725,45800,45800,45800,45800,0
+20250327,155400,3336250725,45800,45800,45800,45800,0
+20250327,155300,3336250725,45800,45800,45800,45800,0
+20250327,155200,3336250725,45800,45800,45800,45800,0
+20250327,155100,3336250725,45800,45800,45800,45800,0
+20250327,155000,3336250725,45800,45800,45800,45800,0
+20250327,154900,3336250725,45800,45800,45800,45800,0
+20250327,154800,3336250725,45800,45800,45800,45800,0
+20250327,154700,3336250725,45800,45800,45800,45800,0
+20250327,154600,3336250725,45800,45800,45800,45800,0
+20250327,154500,3336250725,45800,45800,45800,45800,0
+20250327,154400,3336250725,45800,45800,45800,45800,0
+20250327,154300,3336250725,45800,45800,45800,45800,0
+20250327,154200,3336250725,45800,45800,45800,45800,0
+20250327,154100,3336250725,45800,45800,45800,45800,0
+20250327,154000,3336250725,45800,45800,45800,45800,0
+20250327,153900,3336250725,45800,45800,45800,45800,0
+20250327,153800,3336250725,45800,45800,45800,45800,3174
+20250327,153700,3336250725,45800,45800,45800,45800,0
+20250327,153600,3336250725,45800,45800,45800,45800,0
+20250327,153500,3336250725,45800,45800,45800,45800,0
+20250327,153400,3336250725,45800,45800,45800,45800,0
+20250327,153300,3336250725,45800,45800,45800,45800,0
+20250327,153200,3336250725,45800,45800,45800,45800,0
+20250327,153100,3336250725,45800,45800,45800,45800,0
+20250327,153000,3336250725,45800,45800,45800,45800,3174
+20250327,152900,3190881525,45950,45950,45950,45950,0
+20250327,152800,3190881525,45950,45950,45950,45950,0
+20250327,152700,3190881525,45950,45950,45950,45950,0
+20250327,152600,3190881525,45950,45950,45950,45950,0
+20250327,152500,3190881525,45950,45950,45950,45950,0
+20250327,152400,3190881525,45950,45950,45950,45950,0
+20250327,152300,3190881525,45950,45950,45950,45950,0
+20250327,152200,3190881525,45950,45950,45950,45950,0
+20250327,152100,3190881525,45950,45950,45950,45950,0
+20250327,152000,3190881525,45950,45950,45950,45950,0
+20250327,151900,3190881525,45950,45950,45950,45900,190
+20250327,151800,3182151075,45900,45925,45950,45900,529
+20250327,151700,3157849900,45900,45900,45925,45900,116
+20250327,151600,3152525475,45900,45925,45950,45900,261
+20250327,151500,3140542525,45925,45925,45925,45925,13
+20250327,151400,3139945500,45950,45950,45950,45900,42
+20250327,151300,3138016250,45950,45900,45950,45900,765
+20250327,151200,3102873550,45900,45900,45925,45900,247
+20250327,151100,3091536000,45925,45900,45925,45900,93
+20250327,151000,3087267200,45900,45925,45925,45900,70
+20250327,150900,3084053650,45900,45900,45900,45900,9
+20250327,150800,3083640550,45900,45925,45925,45900,31
+20250327,150700,3082217375,45950,45950,45975,45950,1233
+20250327,150600,3025560875,45975,45950,45975,45950,199
+20250327,150500,3016415525,45975,45975,45975,45950,28
+20250327,150400,3015128775,45975,45975,45975,45950,21
+20250327,150300,3014163550,45975,45975,46000,45975,212
+20250327,150200,3004412725,45950,45975,45975,45950,113
+20250327,150100,2999220300,45950,45950,45950,45950,1
+20250327,150000,2999174350,45950,45925,45950,45925,249
+20250327,145900,2987733000,45950,45850,45950,45850,310
+20250327,145800,2973503925,45900,45825,45900,45825,312
+20250327,145700,2959198150,45850,45850,45850,45825,234
+20250327,145600,2948469375,45850,45825,45850,45825,396
+20250327,145500,2930316000,45800,45800,45825,45800,346
+20250327,145400,2914469175,45800,45800,45800,45800,379
+20250327,145300,2897110975,45800,45800,45825,45800,502
+20250327,145200,2874119350,45800,45825,45825,45800,47
+20250327,145100,2871966500,45800,45825,45825,45800,25
+20250327,145000,2870821450,45825,45825,45825,45800,33
+20250327,144900,2869309500,45825,45850,45850,45800,448
+20250327,144800,2848770550,45875,45850,45875,45850,27
+20250327,144700,2847532575,45875,45875,45875,45875,45
+20250327,144600,2845468200,45875,45875,45875,45875,2
+20250327,144500,2845376450,45875,45875,45875,45875,1
+20250327,144400,2845330575,45875,45850,45875,45850,4
+20250327,144300,2845147150,45875,45875,45875,45875,1
+20250327,144200,2845101275,45875,45825,45875,45825,220
+20250327,144100,2835014600,45825,45825,45850,45775,423
+20250327,144000,2815630575,45800,45750,45800,45750,1948
+20250327,143900,2726418675,45750,45775,45800,45700,407
+20250327,143800,2707789425,45775,45775,45800,45775,52
+20250327,143700,2705408800,45750,45750,45775,45750,377
+20250327,143600,2688160825,45800,45800,45825,45800,372
+20250327,143500,2671123200,45850,45850,45850,45850,7
+20250327,143400,2670802250,45800,45750,45850,45725,1929
+20250327,143300,2582530800,45775,45750,45775,45750,93
+20250327,143200,2578275850,45800,45750,45800,45750,266
+20250327,143100,2566104500,45775,45850,45850,45775,699
+20250327,143000,2534090500,45850,45850,45850,45850,68
+20250327,142900,2530972700,45850,45850,45850,45825,378
+20250327,142800,2513641700,45850,45875,45900,45825,421
+20250327,142700,2494340300,45875,45900,45900,45850,233
+20250327,142600,2483648875,45900,45900,45900,45900,94
+20250327,142500,2479334275,45925,45925,45925,45925,1
+20250327,142400,2479288350,45900,45900,45900,45900,42
+20250327,142300,2477360550,45900,45875,45900,45875,250
+20250327,142200,2465886150,45850,45850,45850,45850,1
+20250327,142100,2465840300,45850,45850,45900,45825,396
+20250327,142000,2447681700,45850,45900,45900,45850,229
+20250327,141900,2437173650,45925,45850,46000,45850,177
+20250327,141800,2429043475,45900,45900,45950,45800,1233
+20250327,141700,2372499650,45900,46000,46000,45900,1003
+20250327,141600,2326401000,46000,46000,46000,46000,50
+20250327,141500,2324101000,46000,46050,46050,46000,127
+20250327,141400,2318255650,46050,46100,46100,46050,1151
+20250327,141300,2265195850,46100,46100,46100,46100,0
+20250327,141200,2265195850,46100,46150,46150,46100,92
+20250327,141100,2260950200,46150,46175,46175,46150,3
+20250327,141000,2260811700,46150,46150,46175,46150,10
+20250327,140900,2260350125,46175,46175,46175,46175,8
+20250327,140800,2259980725,46150,46150,46150,46150,0
+20250327,140700,2259980725,46150,46150,46150,46150,7
+20250327,140600,2259657675,46150,46200,46200,46150,394
+20250327,140500,2241454925,46200,46225,46225,46200,8
+20250327,140400,2241085275,46200,46200,46200,46200,102
+20250327,140300,2236372875,46200,46200,46200,46200,6
+20250327,140200,2236095675,46200,46175,46225,46175,147
+20250327,140100,2229304575,46175,46175,46200,46175,43
+20250327,140000,2227318500,46200,46175,46200,46175,110
+20250327,135900,2222236825,46175,46150,46175,46150,62
+20250327,135800,2219375350,46150,46100,46150,46100,55
+20250327,135700,2216837250,46100,46100,46100,46100,100
+20250327,135600,2212227250,46150,46100,46200,46100,43
+20250327,135500,2210241900,46150,46100,46150,46100,51
+20250327,135400,2207888925,46150,46150,46150,46150,1
+20250327,135300,2207842775,46125,46075,46150,46075,78
+20250327,135200,2204244975,46050,46000,46050,46000,522
+20250327,135100,2180212825,46000,46000,46025,46000,1249
+20250327,135000,2122758275,46050,46100,46100,46050,514
+20250327,134900,2099088475,46050,46100,46100,46050,1281
+20250327,134800,2040050075,46150,46150,46150,46100,6
+20250327,134700,2039773325,46150,46050,46150,46050,409
+20250327,134600,2020915650,46050,46100,46100,46050,78
+20250327,134500,2017323700,46100,46100,46100,46050,1083
+20250327,134400,1967416350,46100,46125,46125,46100,57
+20250327,134300,1964787825,46100,46100,46100,46100,1
+20250327,134200,1964741725,46100,46150,46150,46100,641
+20250327,134100,1935172625,46150,46175,46175,46150,42
+20250327,134000,1933234150,46175,46200,46200,46150,20
+20250327,133900,1932310950,46200,46200,46200,46175,258
+20250327,133800,1920394100,46200,46225,46225,46200,75
+20250327,133700,1916928775,46225,46250,46250,46200,1032
+20250327,133600,1869228825,46250,46250,46250,46250,31
+20250327,133500,1867795075,46250,46250,46250,46250,35
+20250327,133400,1866176325,46250,46275,46275,46250,33
+20250327,133300,1864650025,46250,46250,46250,46250,35
+20250327,133200,1863031275,46250,46250,46250,46250,25
+20250327,133100,1861875025,46275,46250,46275,46250,29
+20250327,133000,1860533750,46250,46250,46250,46225,208
+20250327,132900,1850917825,46275,46250,46275,46250,21
+20250327,132800,1849946550,46250,46250,46250,46250,169
+20250327,132700,1842130300,46275,46250,46275,46250,8
+20250327,132600,1841760275,46250,46300,46300,46250,621
+20250327,132500,1813011000,46300,46300,46300,46300,38
+20250327,132400,1811251600,46300,46300,46300,46300,39
+20250327,132300,1809445900,46325,46300,46325,46300,4
+20250327,132200,1809260675,46300,46300,46300,46300,0
+20250327,132100,1809260675,46300,46325,46325,46300,41
+20250327,132000,1807362200,46325,46325,46325,46300,15
+20250327,131900,1806667450,46350,46350,46350,46300,133
+20250327,131800,1800504400,46350,46350,46350,46350,847
+20250327,131700,1761245950,46400,46400,46400,46400,479
+20250327,131600,1739020350,46400,46400,46400,46400,173
+20250327,131500,1730993150,46425,46425,46425,46425,10
+20250327,131400,1730528900,46425,46425,46425,46425,1
+20250327,131300,1730482475,46400,46425,46425,46400,140
+20250327,131200,1723986325,46425,46425,46425,46425,14
+20250327,131100,1723336375,46400,46425,46425,46400,9
+20250327,131000,1722918575,46400,46400,46400,46400,20
+20250327,130900,1721990575,46425,46450,46450,46425,31
+20250327,130800,1720551325,46450,46450,46450,46450,4
+20250327,130700,1720365525,46450,46425,46450,46425,290
+20250327,130600,1706896975,46400,46425,46425,46400,63
+20250327,130500,1703973750,46400,46400,46400,46400,47
+20250327,130400,1701792950,46400,46400,46400,46400,0
+20250327,130300,1701792950,46400,46400,46400,46400,62
+20250327,130200,1698916150,46425,46400,46425,46400,13
+20250327,130100,1698312850,46450,46450,46450,46425,182
+20250327,130000,1689859475,46475,46450,46500,46450,164
+20250327,125900,1682235750,46475,46450,46475,46450,134
+20250327,125800,1676011075,46450,46450,46450,46450,60
+20250327,125700,1673224075,46475,46450,46475,46450,34
+20250327,125600,1671644225,46450,46450,46450,46450,25
+20250327,125500,1670482975,46450,46475,46475,46450,8
+20250327,125400,1670111275,46450,46450,46450,46450,2
+20250327,125300,1670018375,46450,46350,46450,46350,628
+20250327,125200,1640878300,46350,46350,46375,46350,46
+20250327,125100,1638746150,46350,46350,46350,46350,0
+20250327,125000,1638746150,46350,46350,46350,46350,36
+20250327,124900,1637077550,46350,46350,46350,46350,1
+20250327,124800,1637031200,46350,46350,46350,46350,28
+20250327,124700,1635733400,46350,46350,46375,46350,221
+20250327,124600,1625489925,46350,46375,46375,46350,8
+20250327,124500,1625118975,46375,46350,46375,46350,204
+20250327,124400,1615663500,46375,46350,46375,46350,74
+20250327,124300,1612232400,46375,46375,46375,46375,0
+20250327,124200,1612232400,46375,46375,46375,46375,0
+20250327,124100,1612232400,46375,46350,46400,46350,31
+20250327,124000,1610794725,46375,46400,46400,46375,60
+20250327,123900,1608011625,46400,46425,46425,46400,106
+20250327,123800,1603093075,46425,46400,46425,46400,17
+20250327,123700,1602304225,46400,46350,46400,46350,248
+20250327,123600,1590799575,46350,46375,46375,46350,110
+20250327,123500,1585701050,46350,46350,46350,46350,215
+20250327,123400,1575735800,46375,46350,46375,46350,38
+20250327,123300,1573974425,46350,46375,46375,46350,6
+20250327,123200,1573696300,46375,46375,46375,46375,1
+20250327,123100,1573649925,46400,46400,46400,46400,0
+20250327,123000,1573649925,46400,46450,46450,46350,1157
+20250327,122900,1519950300,46450,46475,46475,46450,101
+20250327,122800,1515258825,46500,46450,46500,46450,9
+20250327,122700,1514840475,46450,46450,46450,46450,5
+20250327,122600,1514608225,46450,46500,46500,46450,2
+20250327,122500,1514515275,46500,46500,46500,46500,0
+20250327,122400,1514515275,46500,46500,46500,46500,60
+20250327,122300,1511725275,46500,46500,46500,46500,11
+20250327,122200,1511213775,46500,46500,46500,46500,63
+20250327,122100,1508284275,46500,46500,46500,46500,72
+20250327,122000,1504936275,46500,46500,46500,46500,6
+20250327,121900,1504657275,46500,46500,46500,46500,0
+20250327,121800,1504657275,46500,46500,46500,46500,0
+20250327,121700,1504657275,46500,46500,46500,46500,8
+20250327,121600,1504285275,46500,46550,46550,46450,109
+20250327,121500,1499217275,46500,46500,46500,46500,0
+20250327,121400,1499217275,46500,46500,46500,46500,110
+20250327,121300,1494102275,46500,46500,46500,46500,4
+20250327,121200,1493916275,46500,46500,46500,46500,3
+20250327,121100,1493776775,46500,46550,46550,46500,26
+20250327,121000,1492567525,46550,46550,46550,46550,13
+20250327,120900,1491962375,46550,46550,46550,46550,1
+20250327,120800,1491915825,46550,46550,46550,46550,106
+20250327,120700,1486981525,46500,46500,46500,46500,65
+20250327,120600,1483959025,46550,46500,46550,46500,4
+20250327,120500,1483772975,46550,46550,46550,46550,0
+20250327,120400,1483772975,46550,46550,46550,46550,5
+20250327,120300,1483540225,46550,46550,46550,46550,27
+20250327,120200,1482283375,46550,46550,46550,46550,1
+20250327,120100,1482236825,46550,46550,46550,46550,2
+20250327,120000,1482143725,46500,46500,46500,46500,0
+20250327,115900,1482143725,46500,46550,46550,46500,29
+20250327,115800,1480793925,46550,46550,46550,46550,0
+20250327,115700,1480793925,46550,46550,46550,46550,2
+20250327,115600,1480700825,46550,46600,46600,46500,7
+20250327,115500,1480375075,46500,46500,46500,46500,1
+20250327,115400,1480328575,46600,46550,46600,46550,118
+20250327,115300,1474834775,46550,46550,46550,46550,1
+20250327,115200,1474788225,46550,46500,46550,46500,18
+20250327,115100,1473950475,46500,46500,46500,46500,23
+20250327,115000,1472880975,46450,46450,46450,46450,3
+20250327,114900,1472741625,46450,46450,46450,46450,0
+20250327,114800,1472741625,46450,46450,46450,46450,5
+20250327,114700,1472509375,46450,46450,46500,46450,17
+20250327,114600,1471719425,46450,46450,46450,46450,0
+20250327,114500,1471719425,46450,46450,46500,46450,11
+20250327,114400,1471208375,46450,46450,46450,46450,501
+20250327,114300,1447936925,46500,46500,46500,46500,1
+20250327,114200,1447890425,46450,46450,46450,46450,0
+20250327,114100,1447890425,46450,46500,46500,46450,310
+20250327,114000,1433477825,46500,46500,46500,46500,24
+20250327,113900,1432361825,46500,46500,46500,46500,0
+20250327,113800,1432361825,46500,46500,46500,46500,4
+20250327,113700,1432175825,46500,46500,46500,46500,0
+20250327,113600,1432175825,46500,46500,46500,46500,0
+20250327,113500,1432175825,46500,46500,46500,46500,10
+20250327,113400,1431710825,46500,46450,46500,46450,32
+20250327,113300,1430223325,46500,46450,46500,46450,9
+20250327,113200,1429805225,46400,46400,46450,46400,99
+20250327,113100,1425207225,46400,46400,46400,46400,182
+20250327,113000,1416762425,46400,46400,46400,46400,39
+20250327,112900,1414952825,46400,46400,46450,46400,28
+20250327,112800,1413653125,46400,46400,46400,46400,14
+20250327,112700,1413003525,46350,46450,46450,46350,518
+20250327,112600,1388968225,46450,46450,46450,46450,22
+20250327,112500,1387946325,46450,46450,46450,46450,6
+20250327,112400,1387667625,46450,46550,46550,46400,229
+20250327,112300,1377026875,46550,46550,46550,46550,1
+20250327,112200,1376980325,46550,46550,46550,46550,34
+20250327,112100,1375397625,46550,46550,46550,46550,36
+20250327,112000,1373721825,46550,46550,46550,46550,0
+20250327,111900,1373721825,46550,46650,46650,46500,124
+20250327,111800,1367946625,46650,46650,46650,46650,0
+20250327,111700,1367946625,46650,46600,46650,46600,7
+20250327,111600,1367620275,46650,46550,46650,46550,38
+20250327,111500,1365851075,46550,46600,46600,46550,64
+20250327,111400,1362870875,46600,46600,46600,46600,6
+20250327,111300,1362591275,46600,46650,46650,46600,19
+20250327,111200,1361705775,46650,46700,46700,46650,10
+20250327,111100,1361239175,46700,46700,46700,46700,0
+20250327,111000,1361239175,46700,46650,46700,46650,6
+20250327,110900,1360959225,46700,46750,46750,46700,64
+20250327,110800,1357970375,46700,46700,46700,46700,72
+20250327,110700,1354607975,46750,46750,46750,46750,0
+20250327,110600,1354607975,46750,46750,46750,46750,23
+20250327,110500,1353532725,46750,46750,46750,46750,0
+20250327,110400,1353532725,46750,46650,46750,46650,31
+20250327,110300,1352086475,46550,46600,46600,46550,163
+20250327,110200,1344491675,46550,46550,46550,46550,26
+20250327,110100,1343281375,46550,46500,46550,46500,145
+20250327,110000,1336531725,46550,46500,46550,46500,12
+20250327,105900,1335973325,46500,46550,46550,46500,13
+20250327,105800,1335368325,46550,46600,46600,46500,522
+20250327,105700,1311089025,46550,46500,46550,46500,146
+20250327,105600,1304292975,46550,46550,46550,46550,13
+20250327,105500,1303687825,46550,46550,46600,46550,11
+20250327,105400,1303175425,46600,46600,46650,46600,78
+20250327,105300,1299540575,46600,46600,46650,46600,23
+20250327,105200,1298468675,46600,46600,46600,46600,4
+20250327,105100,1298282275,46650,46550,46650,46550,149
+20250327,105000,1291345725,46550,46500,46550,46450,362
+20250327,104900,1274513575,46550,46600,46600,46550,48
+20250327,104800,1272279075,46600,46450,46900,46350,1591
+20250327,104700,1198104475,46400,46550,46600,46400,1406
+20250327,104600,1132761125,46550,46550,46550,46550,466
+20250327,104500,1111068825,46600,46550,46600,46550,15
+20250327,104400,1110369975,46550,46600,46600,46550,266
+20250327,104300,1097977925,46650,46650,46650,46650,0
+20250327,104200,1097977925,46650,46650,46650,46650,55
+20250327,104100,1095412175,46650,46650,46650,46650,2
+20250327,104000,1095318875,46600,46650,46650,46600,5
+20250327,103900,1095085725,46650,46600,46650,46600,36
+20250327,103800,1093407875,46650,46650,46650,46650,0
+20250327,103700,1093407875,46650,46650,46650,46650,10
+20250327,103600,1092941375,46700,46600,46700,46600,243
+20250327,103500,1081615475,46700,46700,46750,46700,28
+20250327,103400,1080307825,46750,46700,46750,46700,8
+20250327,103300,1079934175,46700,46700,46700,46700,2
+20250327,103200,1079840775,46700,46750,46750,46700,81
+20250327,103100,1076055175,46750,46700,46750,46700,25
+20250327,103000,1074886925,46700,46600,46700,46600,149
+20250327,102900,1067930725,46650,46700,46700,46650,41
+20250327,102800,1066017625,46650,46600,46700,46600,53
+20250327,102700,1063547425,46650,46700,46700,46500,1638
+20250327,102600,987363125,46700,46650,46700,46550,978
+20250327,102500,941816875,46650,46650,46650,46650,52
+20250327,102400,939391075,46650,46700,46750,46650,80
+20250327,102300,935658875,46750,46750,46750,46750,2
+20250327,102200,935565375,46650,46750,46800,46650,432
+20250327,102100,915399575,46700,46700,46700,46700,0
+20250327,102000,915399575,46700,46700,46750,46700,172
+20250327,101900,907363375,46600,46600,46600,46600,1642
+20250327,101800,830846175,46650,46650,46750,46650,725
+20250327,101700,796993925,46600,46700,46700,46600,138
+20250327,101600,790557225,46650,46650,46650,46650,3
+20250327,101500,790417275,46650,46650,46650,46650,357
+20250327,101400,773763225,46650,46650,46650,46600,472
+20250327,101300,751744575,46650,46700,46700,46650,6
+20250327,101200,751464475,46700,46700,46700,46700,156
+20250327,101100,744179275,46700,46700,46700,46700,29
+20250327,101000,742824975,46700,46750,46750,46700,37
+20250327,100900,741096575,46700,46650,46700,46650,344
+20250327,100800,725035775,46650,46700,46700,46650,64
+20250327,100700,722047825,46700,46700,46700,46700,14
+20250327,100600,721394025,46700,46700,46700,46700,19
+20250327,100500,720506725,46650,46700,46700,46650,113
+20250327,100400,715233525,46700,46750,46750,46700,520
+20250327,100300,690949025,46750,46750,46750,46750,306
+20250327,100200,676643525,46750,46800,46800,46750,47
+20250327,100100,674444225,46800,46750,46800,46750,263
+20250327,100000,662147225,46750,46950,46950,46750,704
+20250327,095900,629191525,46900,46950,46950,46900,323
+20250327,095800,614042675,46900,46900,46900,46900,1
+20250327,095700,613995775,46900,46900,46900,46900,169
+20250327,095600,606069675,46900,46900,46950,46900,31
+20250327,095500,604615275,46950,46950,46950,46950,123
+20250327,095400,598840425,46950,47000,47000,46950,259
+20250327,095300,586680325,47000,47000,47000,47000,3
+20250327,095200,586539325,47000,47000,47000,46950,28
+20250327,095100,585223725,46950,47000,47000,46950,446
+20250327,095000,564262075,47000,47000,47000,47000,18
+20250327,094900,563416075,47050,47025,47050,47000,117
+20250327,094800,557916550,47050,47050,47050,47050,10
+20250327,094700,557446050,47050,47050,47050,47050,147
+20250327,094600,550529700,47050,47100,47100,47050,69
+20250327,094500,547283200,47100,47050,47100,47050,60
+20250327,094400,544459850,47100,47050,47100,47050,25
+20250327,094300,543283550,47050,47050,47100,47050,36
+20250327,094200,541589550,47100,47100,47100,47100,1
+20250327,094100,541542450,47050,47050,47050,47050,10
+20250327,094000,541071950,47050,47050,47100,47050,15
+20250327,093900,540365650,47050,47050,47050,47050,14
+20250327,093800,539706950,47100,47050,47100,47050,34
+20250327,093700,538106950,47050,47050,47050,47050,15
+20250327,093600,537401200,47050,47050,47050,47050,53
+20250327,093500,534907550,47000,47000,47000,47000,37
+20250327,093400,533168550,47000,46900,47000,46900,272
+20250327,093300,520406150,46850,47100,47100,46850,804
+20250327,093200,482673800,47100,47100,47100,47100,177
+20250327,093100,474337100,47150,47150,47150,47150,242
+20250327,093000,462926800,47150,47200,47200,47150,8
+20250327,092900,462549300,47200,47150,47200,47150,20
+20250327,092800,461605800,47150,47150,47150,47150,10
+20250327,092700,461134300,47150,47150,47150,47150,26
+20250327,092600,459908400,47100,47050,47100,47050,38
+20250327,092500,458119450,47050,47000,47050,47000,33
+20250327,092400,456568400,46950,47000,47000,46950,11
+20250327,092300,456051450,47000,47100,47100,46900,608
+20250327,092200,427517000,47100,47100,47100,47100,64
+20250327,092100,424502600,47100,47100,47100,47100,141
+20250327,092000,417861500,47200,47200,47200,47100,189
+20250327,091900,408947000,47100,47100,47100,47100,48
+20250327,091800,406686200,47200,47150,47200,47100,190
+20250327,091700,397723400,47100,47100,47100,47100,150
+20250327,091600,390658400,47150,47100,47200,47100,183
+20250327,091500,382038400,47050,47050,47100,47050,18
+20250327,091400,381191350,47050,47000,47050,47000,321
+20250327,091300,366088600,47050,47050,47200,47000,1629
+20250327,091200,289403100,47050,46850,47050,46850,286
+20250327,091100,275961850,46950,47000,47000,46900,320
+20250327,091000,260931150,47000,47100,47100,47000,204
+20250327,090900,251341000,47100,47100,47150,47000,522
+20250327,090800,226787250,47000,46950,47000,46950,327
+20250327,090700,211428850,46850,46775,46850,46775,323
+20250327,090600,196299000,46800,46750,46800,46750,215
+20250327,090500,186243500,46750,46700,46800,46650,695
+20250327,090400,153788900,46700,46900,46900,46700,483
+20250327,090300,131208850,46900,46900,46900,46700,298
+20250327,090200,117260950,46950,46950,47000,46850,349
+20250327,090100,100900250,46900,46900,46950,46800,588
+20250327,090000,73322000,46900,47300,47500,46800,1554

099320/min/candle-20250328.csv

@@ -0,0 +1,670 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,200800,3398731875,44450,44450,44450,44450,1522
+20250328,200700,3398731875,44450,44450,44450,44450,0
+20250328,200600,3398731875,44450,44450,44450,44450,0
+20250328,200500,3398731875,44450,44450,44450,44450,0
+20250328,200400,3398731875,44450,44450,44450,44450,0
+20250328,200300,3398731875,44450,44450,44450,44450,0
+20250328,200200,3398731875,44450,44450,44450,44450,0
+20250328,200100,3398731875,44450,44450,44450,44450,0
+20250328,200000,3398731875,44450,44450,44450,44450,0
+20250328,195900,3398731875,44450,44450,44450,44450,0
+20250328,195800,3398731875,44450,44450,44450,44450,0
+20250328,195700,3398731875,44450,44450,44450,44450,0
+20250328,195600,3398731875,44450,44450,44450,44450,0
+20250328,195500,3398731875,44450,44450,44450,44450,0
+20250328,195400,3398731875,44450,44450,44450,44450,0
+20250328,195300,3398731875,44450,44450,44450,44450,0
+20250328,195200,3398731875,44450,44450,44450,44450,0
+20250328,195100,3398731875,44450,44450,44450,44450,0
+20250328,195000,3398731875,44450,44450,44450,44450,0
+20250328,194900,3398731875,44450,44450,44450,44450,0
+20250328,194800,3398731875,44450,44450,44450,44450,0
+20250328,194700,3398731875,44450,44450,44450,44450,0
+20250328,194600,3398731875,44450,44450,44450,44450,0
+20250328,194500,3398731875,44450,44450,44450,44450,0
+20250328,194400,3398731875,44450,44450,44450,44450,0
+20250328,194300,3398731875,44450,44450,44450,44450,0
+20250328,194200,3398731875,44450,44450,44450,44450,0
+20250328,194100,3398731875,44450,44450,44450,44450,0
+20250328,194000,3398731875,44450,44450,44450,44450,0
+20250328,193900,3398731875,44450,44450,44450,44450,0
+20250328,193800,3398731875,44450,44450,44450,44450,1522
+20250328,193700,3398731875,44450,44450,44450,44450,0
+20250328,193600,3398731875,44450,44450,44450,44450,0
+20250328,193500,3398731875,44450,44450,44450,44450,0
+20250328,193400,3398731875,44450,44450,44450,44450,0
+20250328,193300,3398731875,44450,44450,44450,44450,0
+20250328,193200,3398731875,44450,44450,44450,44450,0
+20250328,193100,3398731875,44450,44450,44450,44450,0
+20250328,193000,3398731875,44450,44450,44450,44450,0
+20250328,192900,3398731875,44450,44450,44450,44450,0
+20250328,192800,3398731875,44450,44450,44450,44450,0
+20250328,192700,3398731875,44450,44450,44450,44450,0
+20250328,192600,3398731875,44450,44450,44450,44450,0
+20250328,192500,3398731875,44450,44450,44450,44450,0
+20250328,192400,3398731875,44450,44450,44450,44450,0
+20250328,192300,3398731875,44450,44450,44450,44450,0
+20250328,192200,3398731875,44450,44450,44450,44450,0
+20250328,192100,3398731875,44450,44450,44450,44450,0
+20250328,192000,3398731875,44450,44450,44450,44450,0
+20250328,191900,3398731875,44450,44450,44450,44450,0
+20250328,191800,3398731875,44450,44450,44450,44450,0
+20250328,191700,3398731875,44450,44450,44450,44450,0
+20250328,191600,3398731875,44450,44450,44450,44450,0
+20250328,191500,3398731875,44450,44450,44450,44450,0
+20250328,191400,3398731875,44450,44450,44450,44450,0
+20250328,191300,3398731875,44450,44450,44450,44450,0
+20250328,191200,3398731875,44450,44450,44450,44450,0
+20250328,191100,3398731875,44450,44450,44450,44450,0
+20250328,191000,3398731875,44450,44450,44450,44450,0
+20250328,190900,3398731875,44450,44450,44450,44450,0
+20250328,190800,3398731875,44450,44450,44450,44450,1522
+20250328,190700,3398731875,44450,44450,44450,44450,0
+20250328,190600,3398731875,44450,44450,44450,44450,0
+20250328,190500,3398731875,44450,44450,44450,44450,0
+20250328,190400,3398731875,44450,44450,44450,44450,0
+20250328,190300,3398731875,44450,44450,44450,44450,0
+20250328,190200,3398731875,44450,44450,44450,44450,0
+20250328,190100,3398731875,44450,44450,44450,44450,0
+20250328,190000,3398731875,44450,44450,44450,44450,0
+20250328,185900,3398731875,44450,44450,44450,44450,0
+20250328,185800,3398731875,44450,44450,44450,44450,0
+20250328,185700,3398731875,44450,44450,44450,44450,0
+20250328,185600,3398731875,44450,44450,44450,44450,0
+20250328,185500,3398731875,44450,44450,44450,44450,0
+20250328,185400,3398731875,44450,44450,44450,44450,0
+20250328,185300,3398731875,44450,44450,44450,44450,0
+20250328,185200,3398731875,44450,44450,44450,44450,0
+20250328,185100,3398731875,44450,44450,44450,44450,0
+20250328,185000,3398731875,44450,44450,44450,44450,0
+20250328,184900,3398731875,44450,44450,44450,44450,0
+20250328,184800,3398731875,44450,44450,44450,44450,0
+20250328,184700,3398731875,44450,44450,44450,44450,0
+20250328,184600,3398731875,44450,44450,44450,44450,0
+20250328,184500,3398731875,44450,44450,44450,44450,0
+20250328,184400,3398731875,44450,44450,44450,44450,0
+20250328,184300,3398731875,44450,44450,44450,44450,0
+20250328,184200,3398731875,44450,44450,44450,44450,0
+20250328,184100,3398731875,44450,44450,44450,44450,0
+20250328,184000,3398731875,44450,44450,44450,44450,0
+20250328,183900,3398731875,44450,44450,44450,44450,0
+20250328,183800,3398731875,44450,44450,44450,44450,1522
+20250328,183700,3398731875,44450,44450,44450,44450,0
+20250328,183600,3398731875,44450,44450,44450,44450,0
+20250328,183500,3398731875,44450,44450,44450,44450,0
+20250328,183400,3398731875,44450,44450,44450,44450,0
+20250328,183300,3398731875,44450,44450,44450,44450,0
+20250328,183200,3398731875,44450,44450,44450,44450,0
+20250328,183100,3398731875,44450,44450,44450,44450,0
+20250328,183000,3398731875,44450,44450,44450,44450,0
+20250328,182900,3398731875,44450,44450,44450,44450,0
+20250328,182800,3398731875,44450,44450,44450,44450,0
+20250328,182700,3398731875,44450,44450,44450,44450,0
+20250328,182600,3398731875,44450,44450,44450,44450,0
+20250328,182500,3398731875,44450,44450,44450,44450,0
+20250328,182400,3398731875,44450,44450,44450,44450,0
+20250328,182300,3398731875,44450,44450,44450,44450,0
+20250328,182200,3398731875,44450,44450,44450,44450,0
+20250328,182100,3398731875,44450,44450,44450,44450,0
+20250328,182000,3398731875,44450,44450,44450,44450,0
+20250328,181900,3398731875,44450,44450,44450,44450,0
+20250328,181800,3398731875,44450,44450,44450,44450,0
+20250328,181700,3398731875,44450,44450,44450,44450,0
+20250328,181600,3398731875,44450,44450,44450,44450,0
+20250328,181500,3398731875,44450,44450,44450,44450,0
+20250328,181400,3398731875,44450,44450,44450,44450,0
+20250328,181300,3398731875,44450,44450,44450,44450,0
+20250328,181200,3398731875,44450,44450,44450,44450,0
+20250328,181100,3398731875,44450,44450,44450,44450,0
+20250328,181000,3398731875,44450,44450,44450,44450,0
+20250328,180900,3398731875,44450,44450,44450,44450,0
+20250328,180800,3398731875,44450,44450,44450,44450,1522
+20250328,180700,3398731875,44450,44450,44450,44450,0
+20250328,180600,3398731875,44450,44450,44450,44450,0
+20250328,180500,3398731875,44450,44450,44450,44450,0
+20250328,180400,3398731875,44450,44450,44450,44450,0
+20250328,180300,3398731875,44450,44450,44450,44450,0
+20250328,180200,3398731875,44450,44450,44450,44450,0
+20250328,180100,3398731875,44450,44450,44450,44450,0
+20250328,180000,3398731875,44450,44450,44450,44450,0
+20250328,175900,3398731875,44450,44450,44450,44450,0
+20250328,175800,3398731875,44450,44450,44450,44450,0
+20250328,175700,3398731875,44450,44450,44450,44450,0
+20250328,175600,3398731875,44450,44450,44450,44450,0
+20250328,175500,3398731875,44450,44450,44450,44450,0
+20250328,175400,3398731875,44450,44450,44450,44450,0
+20250328,175300,3398731875,44450,44450,44450,44450,0
+20250328,175200,3398731875,44450,44450,44450,44450,0
+20250328,175100,3398731875,44450,44450,44450,44450,0
+20250328,175000,3398731875,44450,44450,44450,44450,0
+20250328,174900,3398731875,44450,44450,44450,44450,0
+20250328,174800,3398731875,44450,44450,44450,44450,0
+20250328,174700,3398731875,44450,44450,44450,44450,0
+20250328,174600,3398731875,44450,44450,44450,44450,0
+20250328,174500,3398731875,44450,44450,44450,44450,0
+20250328,174400,3398731875,44450,44450,44450,44450,0
+20250328,174300,3398731875,44450,44450,44450,44450,0
+20250328,174200,3398731875,44450,44450,44450,44450,0
+20250328,174100,3398731875,44450,44450,44450,44450,0
+20250328,174000,3398731875,44450,44450,44450,44450,0
+20250328,173900,3398731875,44450,44450,44450,44450,0
+20250328,173800,3398731875,44450,44450,44450,44450,1522
+20250328,173700,3398731875,44450,44450,44450,44450,0
+20250328,173600,3398731875,44450,44450,44450,44450,0
+20250328,173500,3398731875,44450,44450,44450,44450,0
+20250328,173400,3398731875,44450,44450,44450,44450,0
+20250328,173300,3398731875,44450,44450,44450,44450,0
+20250328,173200,3398731875,44450,44450,44450,44450,0
+20250328,173100,3398731875,44450,44450,44450,44450,0
+20250328,173000,3398731875,44450,44450,44450,44450,0
+20250328,172900,3398731875,44450,44450,44450,44450,0
+20250328,172800,3398731875,44450,44450,44450,44450,0
+20250328,172700,3398731875,44450,44450,44450,44450,0
+20250328,172600,3398731875,44450,44450,44450,44450,0
+20250328,172500,3398731875,44450,44450,44450,44450,0
+20250328,172400,3398731875,44450,44450,44450,44450,0
+20250328,172300,3398731875,44450,44450,44450,44450,0
+20250328,172200,3398731875,44450,44450,44450,44450,0
+20250328,172100,3398731875,44450,44450,44450,44450,0
+20250328,172000,3398731875,44450,44450,44450,44450,0
+20250328,171900,3398731875,44450,44450,44450,44450,0
+20250328,171800,3398731875,44450,44450,44450,44450,0
+20250328,171700,3398731875,44450,44450,44450,44450,0
+20250328,171600,3398731875,44450,44450,44450,44450,0
+20250328,171500,3398731875,44450,44450,44450,44450,0
+20250328,171400,3398731875,44450,44450,44450,44450,0
+20250328,171300,3398731875,44450,44450,44450,44450,0
+20250328,171200,3398731875,44450,44450,44450,44450,0
+20250328,171100,3398731875,44450,44450,44450,44450,0
+20250328,171000,3398731875,44450,44450,44450,44450,0
+20250328,170900,3398731875,44450,44450,44450,44450,0
+20250328,170800,3398731875,44450,44450,44450,44450,1522
+20250328,170700,3398731875,44450,44450,44450,44450,0
+20250328,170600,3398731875,44450,44450,44450,44450,0
+20250328,170500,3398731875,44450,44450,44450,44450,0
+20250328,170400,3398731875,44450,44450,44450,44450,0
+20250328,170300,3398731875,44450,44450,44450,44450,0
+20250328,170200,3398731875,44450,44450,44450,44450,0
+20250328,170100,3398731875,44450,44450,44450,44450,0
+20250328,170000,3398731875,44450,44450,44450,44450,0
+20250328,165900,3398731875,44450,44450,44450,44450,0
+20250328,165800,3398731875,44450,44450,44450,44450,0
+20250328,165700,3398731875,44450,44450,44450,44450,0
+20250328,165600,3398731875,44450,44450,44450,44450,0
+20250328,165500,3398731875,44450,44450,44450,44450,0
+20250328,165400,3398731875,44450,44450,44450,44450,0
+20250328,165300,3398731875,44450,44450,44450,44450,0
+20250328,165200,3398731875,44450,44450,44450,44450,0
+20250328,165100,3398731875,44450,44450,44450,44450,0
+20250328,165000,3398731875,44450,44450,44450,44450,0
+20250328,164900,3398731875,44450,44450,44450,44450,0
+20250328,164800,3398731875,44450,44450,44450,44450,0
+20250328,164700,3398731875,44450,44450,44450,44450,0
+20250328,164600,3398731875,44450,44450,44450,44450,0
+20250328,164500,3398731875,44450,44450,44450,44450,0
+20250328,164400,3398731875,44450,44450,44450,44450,0
+20250328,164300,3398731875,44450,44450,44450,44450,0
+20250328,164200,3398731875,44450,44450,44450,44450,0
+20250328,164100,3398731875,44450,44450,44450,44450,0
+20250328,164000,3398731875,44450,44450,44450,44450,0
+20250328,163900,3398731875,44450,44450,44450,44450,0
+20250328,163800,3398731875,44450,44450,44450,44450,1522
+20250328,163700,3398731875,44450,44450,44450,44450,0
+20250328,163600,3398731875,44450,44450,44450,44450,0
+20250328,163500,3398731875,44450,44450,44450,44450,0
+20250328,163400,3398731875,44450,44450,44450,44450,0
+20250328,163300,3398731875,44450,44450,44450,44450,0
+20250328,163200,3398731875,44450,44450,44450,44450,0
+20250328,163100,3398731875,44450,44450,44450,44450,0
+20250328,163000,3398731875,44450,44450,44450,44450,0
+20250328,162900,3398731875,44450,44450,44450,44450,0
+20250328,162800,3398731875,44450,44450,44450,44450,0
+20250328,162700,3398731875,44450,44450,44450,44450,0
+20250328,162600,3398731875,44450,44450,44450,44450,0
+20250328,162500,3398731875,44450,44450,44450,44450,0
+20250328,162400,3398731875,44450,44450,44450,44450,0
+20250328,162300,3398731875,44450,44450,44450,44450,0
+20250328,162200,3398731875,44450,44450,44450,44450,0
+20250328,162100,3398731875,44450,44450,44450,44450,0
+20250328,162000,3398731875,44450,44450,44450,44450,0
+20250328,161900,3398731875,44450,44450,44450,44450,0
+20250328,161800,3398731875,44450,44450,44450,44450,0
+20250328,161700,3398731875,44450,44450,44450,44450,0
+20250328,161600,3398731875,44450,44450,44450,44450,0
+20250328,161500,3398731875,44450,44450,44450,44450,0
+20250328,161400,3398731875,44450,44450,44450,44450,0
+20250328,161300,3398731875,44450,44450,44450,44450,0
+20250328,161200,3398731875,44450,44450,44450,44450,0
+20250328,161100,3398731875,44450,44450,44450,44450,0
+20250328,161000,3398731875,44450,44450,44450,44450,0
+20250328,160900,3398731875,44450,44450,44450,44450,0
+20250328,160800,3398731875,44450,44450,44450,44450,1522
+20250328,160700,3398731875,44450,44450,44450,44450,0
+20250328,160600,3398731875,44450,44450,44450,44450,0
+20250328,160500,3398731875,44450,44450,44450,44450,0
+20250328,160400,3398731875,44450,44450,44450,44450,0
+20250328,160300,3398731875,44450,44450,44450,44450,0
+20250328,160200,3398731875,44450,44450,44450,44450,0
+20250328,160100,3398731875,44450,44450,44450,44450,0
+20250328,160000,3398731875,44450,44450,44450,44450,0
+20250328,155900,3398731875,44450,44450,44450,44450,0
+20250328,155800,3398731875,44450,44450,44450,44450,0
+20250328,155700,3398731875,44450,44450,44450,44450,0
+20250328,155600,3398731875,44450,44450,44450,44450,0
+20250328,155500,3398731875,44450,44450,44450,44450,0
+20250328,155400,3398731875,44450,44450,44450,44450,0
+20250328,155300,3398731875,44450,44450,44450,44450,0
+20250328,155200,3398731875,44450,44450,44450,44450,0
+20250328,155100,3398731875,44450,44450,44450,44450,0
+20250328,155000,3398731875,44450,44450,44450,44450,0
+20250328,154900,3398731875,44450,44450,44450,44450,0
+20250328,154800,3398731875,44450,44450,44450,44450,0
+20250328,154700,3398731875,44450,44450,44450,44450,0
+20250328,154600,3398731875,44450,44450,44450,44450,0
+20250328,154500,3398731875,44450,44450,44450,44450,0
+20250328,154400,3398731875,44450,44450,44450,44450,0
+20250328,154300,3398731875,44450,44450,44450,44450,0
+20250328,154200,3398731875,44450,44450,44450,44450,0
+20250328,154100,3398731875,44450,44450,44450,44450,0
+20250328,154000,3398731875,44450,44450,44450,44450,0
+20250328,153900,3398731875,44450,44450,44450,44450,0
+20250328,153800,3398731875,44450,44450,44450,44450,1522
+20250328,153700,3398731875,44450,44450,44450,44450,0
+20250328,153600,3398731875,44450,44450,44450,44450,0
+20250328,153500,3398731875,44450,44450,44450,44450,0
+20250328,153400,3398731875,44450,44450,44450,44450,0
+20250328,153300,3398731875,44450,44450,44450,44450,0
+20250328,153200,3398731875,44450,44450,44450,44450,0
+20250328,153100,3398731875,44450,44450,44450,44450,0
+20250328,153000,3398731875,44450,44450,44450,44450,1522
+20250328,152900,3331078975,44350,44350,44350,44350,0
+20250328,152800,3331078975,44350,44350,44350,44350,0
+20250328,152700,3331078975,44350,44350,44350,44350,0
+20250328,152600,3331078975,44350,44350,44350,44350,0
+20250328,152500,3331078975,44350,44350,44350,44350,0
+20250328,152400,3331078975,44350,44350,44350,44350,0
+20250328,152300,3331078975,44350,44350,44350,44350,0
+20250328,152200,3331078975,44350,44350,44350,44350,0
+20250328,152100,3331078975,44350,44350,44350,44350,0
+20250328,152000,3331078975,44350,44350,44350,44350,0
+20250328,151900,3331078975,44350,44400,44425,44350,1386
+20250328,151800,3269571850,44400,44500,44500,44400,227
+20250328,151700,3259482000,44500,44500,44500,44500,162
+20250328,151600,3252273000,44500,44500,44550,44500,1082
+20250328,151500,3204123950,44500,44550,44550,44500,119
+20250328,151400,3198826450,44550,44550,44550,44500,78
+20250328,151300,3195352900,44500,44550,44550,44500,569
+20250328,151200,3170020650,44550,44600,44600,44500,320
+20250328,151100,3155761050,44600,44600,44600,44550,28
+20250328,151000,3154513500,44600,44600,44625,44600,263
+20250328,150900,3142783675,44600,44600,44600,44600,24
+20250328,150800,3141713275,44600,44650,44650,44500,294
+20250328,150700,3128614325,44650,44650,44650,44650,3
+20250328,150600,3128480375,44600,44600,44650,44550,277
+20250328,150500,3116129825,44600,44600,44600,44600,165
+20250328,150400,3108770825,44600,44600,44600,44550,60
+20250328,150300,3106096575,44550,44600,44600,44550,271
+20250328,150200,3094011975,44550,44550,44550,44550,0
+20250328,150100,3094011975,44550,44550,44550,44550,432
+20250328,150000,3074766375,44600,44600,44600,44600,1
+20250328,145900,3074721775,44550,44550,44600,44550,61
+20250328,145800,3072004175,44600,44600,44600,44600,54
+20250328,145700,3069595775,44600,44500,44600,44500,11
+20250328,145600,3069106175,44500,44600,44600,44500,29
+20250328,145500,3067812975,44500,44550,44600,44500,47
+20250328,145400,3065719325,44550,44550,44600,44550,60
+20250328,145300,3063046275,44550,44450,44550,44450,809
+20250328,145200,3027066575,44450,44450,44450,44450,8
+20250328,145100,3026710975,44450,44450,44500,44450,5
+20250328,145000,3026488625,44450,44450,44450,44450,56
+20250328,144900,3023999425,44500,44500,44500,44500,51
+20250328,144800,3021729925,44550,44600,44600,44550,81
+20250328,144700,3018121175,44600,44550,44600,44550,52
+20250328,144600,3015804525,44550,44600,44600,44550,6
+20250328,144500,3015537175,44600,44600,44600,44600,85
+20250328,144400,3011746175,44600,44600,44600,44600,68
+20250328,144300,3008713375,44600,44650,44650,44600,49
+20250328,144200,3006525625,44700,44600,44700,44600,181
+20250328,144100,2998449275,44600,44600,44600,44550,40
+20250328,144000,2996667175,44600,44550,44600,44550,346
+20250328,143900,2981247825,44500,44500,44500,44500,0
+20250328,143800,2981247825,44500,44450,44500,44450,686
+20250328,143700,2950747125,44400,44400,44450,44400,87
+20250328,143600,2946884075,44350,44350,44350,44350,46
+20250328,143500,2944843975,44350,44400,44400,44350,48
+20250328,143400,2942712875,44400,44350,44400,44350,320
+20250328,143300,2928519925,44450,44400,44450,44400,372
+20250328,143200,2912003025,44450,44450,44450,44400,20
+20250328,143100,2911114125,44400,44450,44450,44400,35
+20250328,143000,2909558575,44450,44400,44450,44400,406
+20250328,142900,2891531375,44400,44450,44500,44400,569
+20250328,142800,2866244000,44450,44500,44500,44450,320
+20250328,142700,2852011600,44550,44550,44550,44500,77
+20250328,142600,2848584450,44550,44550,44550,44550,4
+20250328,142500,2848406250,44550,44500,44550,44500,15
+20250328,142400,2847738500,44500,44500,44500,44500,408
+20250328,142300,2829582500,44550,44550,44550,44550,1
+20250328,142200,2829537950,44550,44550,44550,44550,202
+20250328,142100,2820538850,44550,44550,44550,44550,50
+20250328,142000,2818311350,44550,44550,44550,44550,12
+20250328,141900,2817776750,44550,44550,44550,44550,13
+20250328,141800,2817197600,44600,44550,44600,44500,40
+20250328,141700,2815416750,44550,44550,44550,44550,30
+20250328,141600,2814080250,44550,44550,44550,44550,0
+20250328,141500,2814080250,44550,44550,44550,44550,25
+20250328,141400,2812966500,44550,44550,44550,44550,137
+20250328,141300,2806863150,44550,44600,44600,44500,65
+20250328,141200,2803970350,44600,44600,44600,44600,2
+20250328,141100,2803881150,44550,44550,44550,44550,0
+20250328,141000,2803881150,44550,44550,44550,44550,0
+20250328,140900,2803881150,44550,44550,44550,44550,22
+20250328,140800,2802901050,44550,44450,44550,44450,240
+20250328,140700,2792222750,44500,44450,44500,44450,6
+20250328,140600,2791955900,44500,44450,44500,44450,397
+20250328,140500,2774305600,44500,44500,44500,44500,52
+20250328,140400,2771991600,44450,44500,44500,44450,41
+20250328,140300,2770168350,44500,44550,44550,44500,69
+20250328,140200,2767097800,44600,44600,44600,44600,1
+20250328,140100,2767053200,44600,44550,44600,44500,198
+20250328,140000,2758229900,44550,44450,44550,44450,112
+20250328,135900,2753248350,44400,44400,44400,44400,85
+20250328,135800,2749474350,44400,44400,44400,44400,0
+20250328,135700,2749474350,44400,44350,44400,44350,153
+20250328,135600,2742682800,44450,44400,44450,44350,215
+20250328,135500,2733136850,44400,44400,44400,44400,1
+20250328,135400,2733092450,44450,44500,44500,44450,196
+20250328,135300,2724372800,44500,44500,44500,44500,14
+20250328,135200,2723749800,44500,44500,44500,44500,0
+20250328,135100,2723749800,44500,44500,44500,44500,10
+20250328,135000,2723304800,44500,44500,44500,44500,142
+20250328,134900,2716985800,44500,44500,44500,44500,0
+20250328,134800,2716985800,44500,44500,44500,44500,0
+20250328,134700,2716985800,44500,44550,44550,44500,400
+20250328,134600,2699176200,44550,44600,44600,44550,6
+20250328,134500,2698908750,44600,44600,44650,44600,168
+20250328,134400,2691414450,44650,44650,44650,44650,0
+20250328,134300,2691414450,44650,44600,44650,44600,2
+20250328,134200,2691325200,44600,44600,44600,44600,20
+20250328,134100,2690433200,44600,44550,44600,44550,117
+20250328,134000,2685216700,44600,44600,44600,44550,56
+20250328,133900,2682719400,44600,44650,44650,44600,70
+20250328,133800,2679597300,44650,44600,44700,44600,288
+20250328,133700,2666741350,44700,44600,44700,44600,360
+20250328,133600,2650677400,44550,44500,44550,44500,583
+20250328,133500,2624722450,44500,44450,44500,44400,113
+20250328,133400,2619694850,44450,44400,44500,44350,519
+20250328,133300,2596635600,44300,44350,44350,44300,20
+20250328,133200,2595748650,44350,44350,44350,44300,30
+20250328,133100,2594418200,44350,44400,44400,44350,29
+20250328,133000,2593131550,44400,44150,44400,44150,245
+20250328,132900,2582286000,44150,44250,44350,44150,2122
+20250328,132800,2488514850,44350,44400,44500,44200,2777
+20250328,132700,2365565800,44400,44575,44575,44300,3100
+20250328,132600,2227814800,44600,44600,44600,44600,1
+20250328,132500,2227770200,44600,44600,44600,44550,553
+20250328,132400,2203133900,44550,44600,44600,44550,212
+20250328,132300,2193689250,44550,44600,44600,44550,525
+20250328,132200,2170300050,44600,44650,44650,44600,52
+20250328,132100,2167979950,44650,44600,44650,44600,178
+20250328,132000,2160041100,44600,44600,44600,44600,110
+20250328,131900,2155135100,44600,44600,44600,44600,0
+20250328,131800,2155135100,44600,44600,44600,44600,75
+20250328,131700,2151790100,44600,44600,44600,44600,326
+20250328,131600,2137250500,44600,44650,44650,44600,403
+20250328,131500,2119276650,44650,44700,44700,44650,198
+20250328,131400,2110433000,44700,44700,44700,44700,3
+20250328,131300,2110298900,44700,44700,44700,44700,37
+20250328,131200,2108645000,44700,44700,44700,44650,119
+20250328,131100,2103325850,44700,44700,44700,44700,5
+20250328,131000,2103102350,44700,44700,44700,44700,0
+20250328,130900,2103102350,44700,44700,44700,44700,23
+20250328,130800,2102074250,44700,44750,44750,44700,36
+20250328,130700,2100464950,44750,44750,44750,44750,3
+20250328,130600,2100330700,44700,44700,44700,44700,7
+20250328,130500,2100017800,44700,44700,44700,44700,5
+20250328,130400,2099794300,44700,44700,44700,44700,471
+20250328,130300,2078740600,44750,44750,44750,44750,19
+20250328,130200,2077890350,44750,44750,44750,44750,3
+20250328,130100,2077756100,44750,44750,44800,44750,44
+20250328,130000,2075787050,44800,44800,44800,44800,128
+20250328,125900,2070052650,44800,44700,44800,44700,420
+20250328,125800,2051253300,44650,44650,44650,44650,5
+20250328,125700,2051030050,44700,44650,44700,44650,474
+20250328,125600,2029853100,44600,44650,44650,44600,359
+20250328,125500,2013827050,44650,44600,44650,44600,28
+20250328,125400,2012578200,44600,44600,44600,44600,51
+20250328,125300,2010303600,44650,44650,44650,44650,400
+20250328,125200,1992443600,44650,44650,44650,44650,0
+20250328,125100,1992443600,44650,44650,44700,44650,109
+20250328,125000,1987576700,44650,44650,44650,44650,48
+20250328,124900,1985433500,44650,44650,44650,44650,41
+20250328,124800,1983602850,44650,44700,44700,44650,27
+20250328,124700,1982397200,44700,44650,44700,44650,62
+20250328,124600,1979626750,44700,44700,44700,44700,65
+20250328,124500,1976721250,44700,44700,44700,44700,35
+20250328,124400,1975156750,44750,44750,44750,44750,0
+20250328,124300,1975156750,44750,44750,44750,44750,1
+20250328,124200,1975112000,44750,44750,44750,44750,3
+20250328,124100,1974977750,44700,44700,44700,44700,34
+20250328,124000,1973457950,44700,44800,44800,44700,27
+20250328,123900,1972248850,44750,44700,44750,44700,147
+20250328,123800,1965676750,44700,44700,44700,44700,3
+20250328,123700,1965542650,44700,44725,44725,44700,238
+20250328,123600,1954904025,44700,44700,44700,44700,55
+20250328,123500,1952445525,44700,44700,44700,44700,0
+20250328,123400,1952445525,44700,44750,44750,44700,500
+20250328,123300,1930094275,44800,44800,44800,44800,0
+20250328,123200,1930094275,44800,44750,44800,44750,5
+20250328,123100,1929870475,44700,44800,44800,44700,128
+20250328,123000,1924142875,44800,44750,44800,44750,163
+20250328,122900,1916847475,44750,44800,44800,44750,20
+20250328,122800,1915951625,44850,44800,44850,44800,43
+20250328,122700,1914024275,44800,44800,44800,44800,5
+20250328,122600,1913800275,44900,44900,44900,44900,2
+20250328,122500,1913710475,44900,44900,44950,44800,70
+20250328,122400,1910568925,44750,44750,44750,44750,50
+20250328,122300,1908331425,44750,44750,44750,44750,8
+20250328,122200,1907973425,44750,44800,44800,44750,192
+20250328,122100,1899373675,44700,44700,44700,44700,40
+20250328,122000,1897585675,44700,44750,44750,44700,374
+20250328,121900,1880857675,44800,44850,44850,44750,284
+20250328,121800,1868147475,44850,44800,44850,44800,89
+20250328,121700,1864160225,44800,44800,44800,44800,3
+20250328,121600,1864025825,44800,44850,44850,44800,149
+20250328,121500,1857348175,44800,44900,44900,44800,800
+20250328,121400,1821483175,44950,44900,44950,44900,56
+20250328,121300,1818968475,44900,45000,45000,44900,2
+20250328,121200,1818878575,45000,45000,45000,45000,1
+20250328,121100,1818833575,45000,45000,45000,45000,0
+20250328,121000,1818833575,45000,45000,45000,45000,0
+20250328,120900,1818833575,45000,45000,45000,45000,6
+20250328,120800,1818563575,45000,44950,45000,44950,36
+20250328,120700,1816945275,45000,44900,45000,44900,67
+20250328,120600,1813934725,44950,44900,44950,44900,86
+20250328,120500,1810069575,44950,44950,44950,44950,1
+20250328,120400,1810024625,44950,44950,44950,44950,94
+20250328,120300,1805799325,44950,45000,45000,44950,14
+20250328,120200,1805169975,44950,44950,44950,44950,0
+20250328,120100,1805169975,44950,44950,45000,44950,35
+20250328,120000,1803596625,44950,44950,44950,44950,15
+20250328,115900,1802922375,44950,44950,44950,44950,34
+20250328,115800,1801394075,45000,45000,45000,45000,22
+20250328,115700,1800404075,45000,45000,45000,45000,20
+20250328,115600,1799504075,45000,45000,45000,45000,141
+20250328,115500,1793159075,45000,44950,45000,44950,6
+20250328,115400,1792889225,45000,44900,45000,44900,2706
+20250328,115300,1671251675,44950,44900,44950,44900,211
+20250328,115200,1661771375,44850,44850,44850,44850,5
+20250328,115100,1661547125,44850,44850,44850,44850,0
+20250328,115000,1661547125,44850,44850,44850,44850,35
+20250328,114900,1659977375,44850,44850,44850,44850,15
+20250328,114800,1659304625,44850,44850,44850,44850,43
+20250328,114700,1657376075,44850,44850,44850,44850,69
+20250328,114600,1654281425,44800,44850,44850,44800,24
+20250328,114500,1653205625,44800,44800,44850,44800,48
+20250328,114400,1651053725,44800,44800,44900,44800,626
+20250328,114300,1623006075,44850,44850,44850,44825,313
+20250328,114200,1608968225,44850,44850,44850,44850,6
+20250328,114100,1608699125,44850,44900,44900,44850,55
+20250328,114000,1606231125,44900,44900,44900,44900,82
+20250328,113900,1602549325,44900,44900,44900,44900,24
+20250328,113800,1601471725,44900,44900,44900,44900,130
+20250328,113700,1595634725,44900,44875,44900,44875,208
+20250328,113600,1586296025,44800,44800,44850,44800,181
+20250328,113500,1578181425,44800,44850,44850,44800,323
+20250328,113400,1563702675,44850,44900,44900,44850,26
+20250328,113300,1562535475,44900,44900,44900,44900,36
+20250328,113200,1560919075,44900,44950,44950,44900,98
+20250328,113100,1556515075,44950,45000,45000,44950,46
+20250328,113000,1554446875,45000,45000,45000,45000,12
+20250328,112900,1553906875,45000,45000,45000,45000,715
+20250328,112800,1521731875,45000,44850,45000,44850,336
+20250328,112700,1506644125,44850,44850,44850,44850,217
+20250328,112600,1496911675,44900,44900,44900,44900,90
+20250328,112500,1492870675,44900,44950,44950,44900,156
+20250328,112400,1485865775,44950,44900,44950,44900,114
+20250328,112300,1480743575,44900,44900,44900,44850,16
+20250328,112200,1480025325,44900,44900,44900,44850,71
+20250328,112100,1476839825,44850,44900,44900,44850,164
+20250328,112000,1469476625,44900,44900,44900,44900,0
+20250328,111900,1469476625,44900,44950,44950,44900,159
+20250328,111800,1462333025,44850,44900,44900,44850,34
+20250328,111700,1460807875,44900,44900,44950,44900,83
+20250328,111600,1457081125,44900,44900,45000,44900,186
+20250328,111500,1448729425,44900,45000,45000,44900,520
+20250328,111400,1425372425,44950,45000,45000,44950,256
+20250328,111300,1413854925,45000,45000,45000,44950,1603
+20250328,111200,1341721675,45000,45050,45050,45000,197
+20250328,111100,1332855875,45100,45100,45150,45000,1448
+20250328,111000,1267607125,45150,45150,45150,45100,345
+20250328,110900,1252030425,45200,45200,45200,45200,2
+20250328,110800,1251940025,45200,45200,45200,45150,348
+20250328,110700,1236212175,45200,45200,45200,45200,0
+20250328,110600,1236212175,45200,45200,45200,45200,64
+20250328,110500,1233319375,45250,45250,45250,45250,428
+20250328,110400,1213952375,45250,45250,45250,45250,34
+20250328,110300,1212413875,45300,45300,45300,45300,111
+20250328,110200,1207385575,45300,45300,45300,45300,10
+20250328,110100,1206932575,45250,45250,45300,45250,5
+20250328,110000,1206706275,45250,45250,45250,45250,133
+20250328,105900,1200688025,45300,45300,45300,45300,195
+20250328,105800,1191854525,45300,45300,45300,45300,93
+20250328,105700,1187641625,45300,45350,45350,45300,5
+20250328,105600,1187415075,45300,45300,45300,45300,3
+20250328,105500,1187279175,45300,45250,45300,45250,105
+20250328,105400,1182522725,45250,45250,45250,45250,34
+20250328,105300,1180984225,45250,45250,45250,45250,77
+20250328,105200,1177499975,45250,45250,45250,45250,36
+20250328,105100,1175870975,45250,45250,45250,45250,1
+20250328,105000,1175825725,45250,45200,45250,45200,112
+20250328,104900,1170759975,45250,45250,45250,45250,73
+20250328,104800,1167456725,45300,45350,45350,45300,13
+20250328,104700,1166867425,45400,45300,45400,45300,200
+20250328,104600,1157807325,45350,45400,45450,45350,414
+20250328,104500,1139028975,45450,45450,45450,45400,65
+20250328,104400,1136076425,45450,45450,45450,45450,14
+20250328,104300,1135440125,45450,45450,45450,45450,22
+20250328,104200,1134440225,45450,45450,45450,45450,16
+20250328,104100,1133713025,45450,45500,45500,45400,55
+20250328,104000,1131212525,45500,45500,45500,45500,0
+20250328,103900,1131212525,45500,45400,45500,45400,208
+20250328,103800,1121748825,45400,45400,45400,45350,176
+20250328,103700,1113764475,45400,45400,45400,45400,178
+20250328,103600,1105683275,45350,45350,45350,45350,43
+20250328,103500,1103733225,45400,45400,45400,45400,4
+20250328,103400,1103551625,45400,45350,45400,45350,16
+20250328,103300,1102825275,45350,45350,45350,45350,41
+20250328,103200,1100965925,45350,45450,45450,45350,333
+20250328,103100,1085855475,45450,45500,45500,45450,51
+20250328,103000,1083537175,45500,45500,45550,45500,173
+20250328,102900,1075665625,45500,45500,45500,45500,125
+20250328,102800,1069978125,45450,45450,45450,45450,13
+20250328,102700,1069387275,45500,45550,45550,45500,59
+20250328,102600,1066702675,45500,45500,45500,45500,6
+20250328,102500,1066429675,45550,45550,45550,45550,0
+20250328,102400,1066429675,45550,45550,45550,45550,0
+20250328,102300,1066429675,45550,45550,45550,45550,30
+20250328,102200,1065063175,45650,45650,45650,45650,0
+20250328,102100,1065063175,45650,45650,45650,45600,152
+20250328,102000,1058126675,45700,45700,45700,45700,11
+20250328,101900,1057623975,45700,45700,45700,45700,0
+20250328,101800,1057623975,45700,45650,45700,45650,46
+20250328,101700,1055523525,45650,45700,45700,45650,32
+20250328,101600,1054061575,45750,45700,45750,45650,56
+20250328,101500,1051502425,45700,45700,45700,45700,8
+20250328,101400,1051136825,45700,45700,45700,45700,7
+20250328,101300,1050816925,45600,45600,45600,45550,127
+20250328,101200,1045031475,45600,45500,45600,45500,190
+20250328,101100,1036381975,45500,45350,45500,45350,281
+20250328,101000,1023622725,45300,45300,45300,45300,0
+20250328,100900,1023622725,45300,45300,45300,45300,0
+20250328,100800,1023622725,45300,45200,45400,45200,277
+20250328,100700,1011086425,45200,45300,45300,45200,115
+20250328,100600,1005888325,45200,45250,45300,45200,127
+20250328,100500,1000144125,45250,45300,45300,45250,48
+20250328,100400,997969925,45300,45350,45350,45300,66
+20250328,100300,994978275,45350,45300,45350,45200,313
+20250328,100200,980802525,45300,45300,45300,45300,87
+20250328,100100,976861425,45300,45300,45300,45150,2308
+20250328,100000,872488675,45250,45250,45250,45250,110
+20250328,095900,867511175,45250,45300,45300,45250,34
+20250328,095800,865972375,45300,45275,45350,45275,55
+20250328,095700,863480675,45250,45250,45250,45250,550
+20250328,095600,838593175,45250,45250,45250,45250,63
+20250328,095500,835742425,45250,45300,45300,45250,419
+20250328,095400,816767275,45300,45350,45350,45300,77
+20250328,095300,813277075,45300,45300,45300,45300,0
+20250328,095200,813277075,45300,45300,45300,45300,27
+20250328,095100,812053975,45300,45450,45450,45300,840
+20250328,095000,773904825,45450,45500,45500,45450,86
+20250328,094900,769996025,45500,45500,45500,45500,3
+20250328,094800,769859525,45500,45500,45500,45450,4
+20250328,094700,769677575,45500,45550,45550,45400,41
+20250328,094600,767815550,45400,45400,45400,45350,60
+20250328,094500,765091600,45400,45350,45550,45350,37
+20250328,094400,763410350,45350,45350,45350,45300,13
+20250328,094300,762821000,45350,45300,45350,45300,70
+20250328,094200,759646700,45325,45300,45325,45275,134
+20250328,094100,753576500,45250,45300,45350,45250,383
+20250328,094000,736230700,45300,45400,45400,45300,336
+20250328,093900,720996700,45350,45400,45400,45350,391
+20250328,093800,703257250,45400,45450,45450,45400,310
+20250328,093700,689167800,45450,45600,45600,45450,483
+20250328,093600,667184150,45600,45650,45650,45600,49
+20250328,093500,664949500,45600,45700,45700,45600,6
+20250328,093400,664675500,45850,45850,45900,45700,258
+20250328,093300,652868450,45850,45800,45850,45800,20
+20250328,093200,651951850,45900,45900,45950,45900,263
+20250328,093100,639879900,45900,45850,45900,45800,663
+20250328,093000,609492900,45850,45700,45850,45650,115
+20250328,092900,604233350,45700,45650,45700,45600,1009
+20250328,092800,558168200,45650,45750,45750,45650,243
+20250328,092700,547064750,45700,45750,45750,45600,422
+20250328,092600,527791150,45800,45950,45950,45800,837
+20250328,092500,489418800,45950,46000,46000,45950,470
+20250328,092400,467799250,46000,46050,46050,45950,484
+20250328,092300,445532550,46050,46050,46100,46000,740
+20250328,092200,411462900,46000,46000,46000,45850,874
+20250328,092100,371284000,46000,45800,46000,45800,615
+20250328,092000,343018350,45850,45700,45850,45700,111
+20250328,091900,337934800,45700,45750,45750,45700,62
+20250328,091800,335101300,45750,45650,45750,45600,196
+20250328,091700,326152200,45650,45650,45650,45650,6
+20250328,091600,325878300,45650,45750,45800,45650,212
+20250328,091500,316191500,45750,45800,45800,45750,307
+20250328,091400,302135750,45800,45750,45800,45750,231
+20250328,091300,291560050,45750,45800,45800,45700,307
+20250328,091200,277514450,45800,45600,45800,45550,477
+20250328,091100,255742650,45550,45500,45550,45400,1501
+20250328,091000,187552450,45400,45450,45500,45400,75
+20250328,090900,184144500,45450,45650,45700,45450,217
+20250328,090800,174270750,45650,45650,45650,45450,395
+20250328,090700,156272800,45650,45800,45800,45500,739
+20250328,090600,122616050,45800,45550,45800,45550,164
+20250328,090500,115131300,45600,45550,45600,45450,500
+20250328,090400,92380100,45550,45600,45600,45500,92
+20250328,090300,88192250,45600,45600,45600,45500,130
+20250328,090200,82275750,45600,45600,45800,45500,494
+20250328,090100,59786950,45700,46000,46000,45700,467
+20250328,090000,38413250,46000,45700,46000,45700,840