Add accumulated files

199550/min/candle-20250324.csv

@@ -0,0 +1,701 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,203900,11270230940,10050,10050,10050,10050,42791
+20250324,203800,11270230940,10050,10050,10050,10050,0
+20250324,203700,11270230940,10050,10050,10050,10050,0
+20250324,203600,11270230940,10050,10050,10050,10050,0
+20250324,203500,11270230940,10050,10050,10050,10050,0
+20250324,203400,11270230940,10050,10050,10050,10050,0
+20250324,203300,11270230940,10050,10050,10050,10050,0
+20250324,203200,11270230940,10050,10050,10050,10050,0
+20250324,203100,11270230940,10050,10050,10050,10050,0
+20250324,203000,11270230940,10050,10050,10050,10050,0
+20250324,202900,11270230940,10050,10050,10050,10050,0
+20250324,202800,11270230940,10050,10050,10050,10050,0
+20250324,202700,11270230940,10050,10050,10050,10050,0
+20250324,202600,11270230940,10050,10050,10050,10050,0
+20250324,202500,11270230940,10050,10050,10050,10050,0
+20250324,202400,11270230940,10050,10050,10050,10050,0
+20250324,202300,11270230940,10050,10050,10050,10050,0
+20250324,202200,11270230940,10050,10050,10050,10050,0
+20250324,202100,11270230940,10050,10050,10050,10050,0
+20250324,202000,11270230940,10050,10050,10050,10050,0
+20250324,201900,11270230940,10050,10050,10050,10050,0
+20250324,201800,11270230940,10050,10050,10050,10050,0
+20250324,201700,11270230940,10050,10050,10050,10050,0
+20250324,201600,11270230940,10050,10050,10050,10050,0
+20250324,201500,11270230940,10050,10050,10050,10050,0
+20250324,201400,11270230940,10050,10050,10050,10050,0
+20250324,201300,11270230940,10050,10050,10050,10050,0
+20250324,201200,11270230940,10050,10050,10050,10050,0
+20250324,201100,11270230940,10050,10050,10050,10050,0
+20250324,201000,11270230940,10050,10050,10050,10050,0
+20250324,200900,11270230940,10050,10050,10050,10050,42791
+20250324,200800,11270230940,10050,10050,10050,10050,0
+20250324,200700,11270230940,10050,10050,10050,10050,0
+20250324,200600,11270230940,10050,10050,10050,10050,0
+20250324,200500,11270230940,10050,10050,10050,10050,0
+20250324,200400,11270230940,10050,10050,10050,10050,0
+20250324,200300,11270230940,10050,10050,10050,10050,0
+20250324,200200,11270230940,10050,10050,10050,10050,0
+20250324,200100,11270230940,10050,10050,10050,10050,0
+20250324,200000,11270230940,10050,10050,10050,10050,0
+20250324,195900,11270230940,10050,10050,10050,10050,0
+20250324,195800,11270230940,10050,10050,10050,10050,0
+20250324,195700,11270230940,10050,10050,10050,10050,0
+20250324,195600,11270230940,10050,10050,10050,10050,0
+20250324,195500,11270230940,10050,10050,10050,10050,0
+20250324,195400,11270230940,10050,10050,10050,10050,0
+20250324,195300,11270230940,10050,10050,10050,10050,0
+20250324,195200,11270230940,10050,10050,10050,10050,0
+20250324,195100,11270230940,10050,10050,10050,10050,0
+20250324,195000,11270230940,10050,10050,10050,10050,0
+20250324,194900,11270230940,10050,10050,10050,10050,0
+20250324,194800,11270230940,10050,10050,10050,10050,0
+20250324,194700,11270230940,10050,10050,10050,10050,0
+20250324,194600,11270230940,10050,10050,10050,10050,0
+20250324,194500,11270230940,10050,10050,10050,10050,0
+20250324,194400,11270230940,10050,10050,10050,10050,0
+20250324,194300,11270230940,10050,10050,10050,10050,0
+20250324,194200,11270230940,10050,10050,10050,10050,0
+20250324,194100,11270230940,10050,10050,10050,10050,0
+20250324,194000,11270230940,10050,10050,10050,10050,0
+20250324,193900,11270230940,10050,10050,10050,10050,42791
+20250324,193800,11270230940,10050,10050,10050,10050,0
+20250324,193700,11270230940,10050,10050,10050,10050,0
+20250324,193600,11270230940,10050,10050,10050,10050,0
+20250324,193500,11270230940,10050,10050,10050,10050,0
+20250324,193400,11270230940,10050,10050,10050,10050,0
+20250324,193300,11270230940,10050,10050,10050,10050,0
+20250324,193200,11270230940,10050,10050,10050,10050,0
+20250324,193100,11270230940,10050,10050,10050,10050,0
+20250324,193000,11270230940,10050,10050,10050,10050,0
+20250324,192900,11270230940,10050,10050,10050,10050,0
+20250324,192800,11270230940,10050,10050,10050,10050,0
+20250324,192700,11270230940,10050,10050,10050,10050,0
+20250324,192600,11270230940,10050,10050,10050,10050,0
+20250324,192500,11270230940,10050,10050,10050,10050,0
+20250324,192400,11270230940,10050,10050,10050,10050,0
+20250324,192300,11270230940,10050,10050,10050,10050,0
+20250324,192200,11270230940,10050,10050,10050,10050,0
+20250324,192100,11270230940,10050,10050,10050,10050,0
+20250324,192000,11270230940,10050,10050,10050,10050,0
+20250324,191900,11270230940,10050,10050,10050,10050,0
+20250324,191800,11270230940,10050,10050,10050,10050,0
+20250324,191700,11270230940,10050,10050,10050,10050,0
+20250324,191600,11270230940,10050,10050,10050,10050,0
+20250324,191500,11270230940,10050,10050,10050,10050,0
+20250324,191400,11270230940,10050,10050,10050,10050,0
+20250324,191300,11270230940,10050,10050,10050,10050,0
+20250324,191200,11270230940,10050,10050,10050,10050,0
+20250324,191100,11270230940,10050,10050,10050,10050,0
+20250324,191000,11270230940,10050,10050,10050,10050,0
+20250324,190900,11270230940,10050,10050,10050,10050,42791
+20250324,190800,11270230940,10050,10050,10050,10050,0
+20250324,190700,11270230940,10050,10050,10050,10050,0
+20250324,190600,11270230940,10050,10050,10050,10050,0
+20250324,190500,11270230940,10050,10050,10050,10050,0
+20250324,190400,11270230940,10050,10050,10050,10050,0
+20250324,190300,11270230940,10050,10050,10050,10050,0
+20250324,190200,11270230940,10050,10050,10050,10050,0
+20250324,190100,11270230940,10050,10050,10050,10050,0
+20250324,190000,11270230940,10050,10050,10050,10050,0
+20250324,185900,11270230940,10050,10050,10050,10050,0
+20250324,185800,11270230940,10050,10050,10050,10050,0
+20250324,185700,11270230940,10050,10050,10050,10050,0
+20250324,185600,11270230940,10050,10050,10050,10050,0
+20250324,185500,11270230940,10050,10050,10050,10050,0
+20250324,185400,11270230940,10050,10050,10050,10050,0
+20250324,185300,11270230940,10050,10050,10050,10050,0
+20250324,185200,11270230940,10050,10050,10050,10050,0
+20250324,185100,11270230940,10050,10050,10050,10050,0
+20250324,185000,11270230940,10050,10050,10050,10050,0
+20250324,184900,11270230940,10050,10050,10050,10050,0
+20250324,184800,11270230940,10050,10050,10050,10050,0
+20250324,184700,11270230940,10050,10050,10050,10050,0
+20250324,184600,11270230940,10050,10050,10050,10050,0
+20250324,184500,11270230940,10050,10050,10050,10050,0
+20250324,184400,11270230940,10050,10050,10050,10050,0
+20250324,184300,11270230940,10050,10050,10050,10050,0
+20250324,184200,11270230940,10050,10050,10050,10050,0
+20250324,184100,11270230940,10050,10050,10050,10050,0
+20250324,184000,11270230940,10050,10050,10050,10050,0
+20250324,183900,11270230940,10050,10050,10050,10050,42791
+20250324,183800,11270230940,10050,10050,10050,10050,0
+20250324,183700,11270230940,10050,10050,10050,10050,0
+20250324,183600,11270230940,10050,10050,10050,10050,0
+20250324,183500,11270230940,10050,10050,10050,10050,0
+20250324,183400,11270230940,10050,10050,10050,10050,0
+20250324,183300,11270230940,10050,10050,10050,10050,0
+20250324,183200,11270230940,10050,10050,10050,10050,0
+20250324,183100,11270230940,10050,10050,10050,10050,0
+20250324,183000,11270230940,10050,10050,10050,10050,0
+20250324,182900,11270230940,10050,10050,10050,10050,0
+20250324,182800,11270230940,10050,10050,10050,10050,0
+20250324,182700,11270230940,10050,10050,10050,10050,0
+20250324,182600,11270230940,10050,10050,10050,10050,0
+20250324,182500,11270230940,10050,10050,10050,10050,0
+20250324,182400,11270230940,10050,10050,10050,10050,0
+20250324,182300,11270230940,10050,10050,10050,10050,0
+20250324,182200,11270230940,10050,10050,10050,10050,0
+20250324,182100,11270230940,10050,10050,10050,10050,0
+20250324,182000,11270230940,10050,10050,10050,10050,0
+20250324,181900,11270230940,10050,10050,10050,10050,0
+20250324,181800,11270230940,10050,10050,10050,10050,0
+20250324,181700,11270230940,10050,10050,10050,10050,0
+20250324,181600,11270230940,10050,10050,10050,10050,0
+20250324,181500,11270230940,10050,10050,10050,10050,0
+20250324,181400,11270230940,10050,10050,10050,10050,0
+20250324,181300,11270230940,10050,10050,10050,10050,0
+20250324,181200,11270230940,10050,10050,10050,10050,0
+20250324,181100,11270230940,10050,10050,10050,10050,0
+20250324,181000,11270230940,10050,10050,10050,10050,0
+20250324,180900,11270230940,10050,10050,10050,10050,42791
+20250324,180800,11270230940,10050,10050,10050,10050,0
+20250324,180700,11270230940,10050,10050,10050,10050,0
+20250324,180600,11270230940,10050,10050,10050,10050,0
+20250324,180500,11270230940,10050,10050,10050,10050,0
+20250324,180400,11270230940,10050,10050,10050,10050,0
+20250324,180300,11270230940,10050,10050,10050,10050,0
+20250324,180200,11270230940,10050,10050,10050,10050,0
+20250324,180100,11270230940,10050,10050,10050,10050,0
+20250324,180000,11270230940,10050,10050,10050,10050,0
+20250324,175900,11270230940,10050,10050,10050,10050,0
+20250324,175800,11270230940,10050,10050,10050,10050,0
+20250324,175700,11270230940,10050,10050,10050,10050,0
+20250324,175600,11270230940,10050,10050,10050,10050,0
+20250324,175500,11270230940,10050,10050,10050,10050,0
+20250324,175400,11270230940,10050,10050,10050,10050,0
+20250324,175300,11270230940,10050,10050,10050,10050,0
+20250324,175200,11270230940,10050,10050,10050,10050,0
+20250324,175100,11270230940,10050,10050,10050,10050,0
+20250324,175000,11270230940,10050,10050,10050,10050,0
+20250324,174900,11270230940,10050,10050,10050,10050,0
+20250324,174800,11270230940,10050,10050,10050,10050,0
+20250324,174700,11270230940,10050,10050,10050,10050,0
+20250324,174600,11270230940,10050,10050,10050,10050,0
+20250324,174500,11270230940,10050,10050,10050,10050,0
+20250324,174400,11270230940,10050,10050,10050,10050,0
+20250324,174300,11270230940,10050,10050,10050,10050,0
+20250324,174200,11270230940,10050,10050,10050,10050,0
+20250324,174100,11270230940,10050,10050,10050,10050,0
+20250324,174000,11270230940,10050,10050,10050,10050,0
+20250324,173900,11270230940,10050,10050,10050,10050,42791
+20250324,173800,11270230940,10050,10050,10050,10050,0
+20250324,173700,11270230940,10050,10050,10050,10050,0
+20250324,173600,11270230940,10050,10050,10050,10050,0
+20250324,173500,11270230940,10050,10050,10050,10050,0
+20250324,173400,11270230940,10050,10050,10050,10050,0
+20250324,173300,11270230940,10050,10050,10050,10050,0
+20250324,173200,11270230940,10050,10050,10050,10050,0
+20250324,173100,11270230940,10050,10050,10050,10050,0
+20250324,173000,11270230940,10050,10050,10050,10050,0
+20250324,172900,11270230940,10050,10050,10050,10050,0
+20250324,172800,11270230940,10050,10050,10050,10050,0
+20250324,172700,11270230940,10050,10050,10050,10050,0
+20250324,172600,11270230940,10050,10050,10050,10050,0
+20250324,172500,11270230940,10050,10050,10050,10050,0
+20250324,172400,11270230940,10050,10050,10050,10050,0
+20250324,172300,11270230940,10050,10050,10050,10050,0
+20250324,172200,11270230940,10050,10050,10050,10050,0
+20250324,172100,11270230940,10050,10050,10050,10050,0
+20250324,172000,11270230940,10050,10050,10050,10050,0
+20250324,171900,11270230940,10050,10050,10050,10050,0
+20250324,171800,11270230940,10050,10050,10050,10050,0
+20250324,171700,11270230940,10050,10050,10050,10050,0
+20250324,171600,11270230940,10050,10050,10050,10050,0
+20250324,171500,11270230940,10050,10050,10050,10050,0
+20250324,171400,11270230940,10050,10050,10050,10050,0
+20250324,171300,11270230940,10050,10050,10050,10050,0
+20250324,171200,11270230940,10050,10050,10050,10050,0
+20250324,171100,11270230940,10050,10050,10050,10050,0
+20250324,171000,11270230940,10050,10050,10050,10050,0
+20250324,170900,11270230940,10050,10050,10050,10050,42791
+20250324,170800,11270230940,10050,10050,10050,10050,0
+20250324,170700,11270230940,10050,10050,10050,10050,0
+20250324,170600,11270230940,10050,10050,10050,10050,0
+20250324,170500,11270230940,10050,10050,10050,10050,0
+20250324,170400,11270230940,10050,10050,10050,10050,0
+20250324,170300,11270230940,10050,10050,10050,10050,0
+20250324,170200,11270230940,10050,10050,10050,10050,0
+20250324,170100,11270230940,10050,10050,10050,10050,0
+20250324,170000,11270230940,10050,10050,10050,10050,0
+20250324,165900,11270230940,10050,10050,10050,10050,0
+20250324,165800,11270230940,10050,10050,10050,10050,0
+20250324,165700,11270230940,10050,10050,10050,10050,0
+20250324,165600,11270230940,10050,10050,10050,10050,0
+20250324,165500,11270230940,10050,10050,10050,10050,0
+20250324,165400,11270230940,10050,10050,10050,10050,0
+20250324,165300,11270230940,10050,10050,10050,10050,0
+20250324,165200,11270230940,10050,10050,10050,10050,0
+20250324,165100,11270230940,10050,10050,10050,10050,0
+20250324,165000,11270230940,10050,10050,10050,10050,0
+20250324,164900,11270230940,10050,10050,10050,10050,0
+20250324,164800,11270230940,10050,10050,10050,10050,0
+20250324,164700,11270230940,10050,10050,10050,10050,0
+20250324,164600,11270230940,10050,10050,10050,10050,0
+20250324,164500,11270230940,10050,10050,10050,10050,0
+20250324,164400,11270230940,10050,10050,10050,10050,0
+20250324,164300,11270230940,10050,10050,10050,10050,0
+20250324,164200,11270230940,10050,10050,10050,10050,0
+20250324,164100,11270230940,10050,10050,10050,10050,0
+20250324,164000,11270230940,10050,10050,10050,10050,0
+20250324,163900,11270230940,10050,10050,10050,10050,42791
+20250324,163800,11270230940,10050,10050,10050,10050,0
+20250324,163700,11270230940,10050,10050,10050,10050,0
+20250324,163600,11270230940,10050,10050,10050,10050,0
+20250324,163500,11270230940,10050,10050,10050,10050,0
+20250324,163400,11270230940,10050,10050,10050,10050,0
+20250324,163300,11270230940,10050,10050,10050,10050,0
+20250324,163200,11270230940,10050,10050,10050,10050,0
+20250324,163100,11270230940,10050,10050,10050,10050,0
+20250324,163000,11270230940,10050,10050,10050,10050,0
+20250324,162900,11270230940,10050,10050,10050,10050,0
+20250324,162800,11270230940,10050,10050,10050,10050,0
+20250324,162700,11270230940,10050,10050,10050,10050,0
+20250324,162600,11270230940,10050,10050,10050,10050,0
+20250324,162500,11270230940,10050,10050,10050,10050,0
+20250324,162400,11270230940,10050,10050,10050,10050,0
+20250324,162300,11270230940,10050,10050,10050,10050,0
+20250324,162200,11270230940,10050,10050,10050,10050,0
+20250324,162100,11270230940,10050,10050,10050,10050,0
+20250324,162000,11270230940,10050,10050,10050,10050,0
+20250324,161900,11270230940,10050,10050,10050,10050,0
+20250324,161800,11270230940,10050,10050,10050,10050,0
+20250324,161700,11270230940,10050,10050,10050,10050,0
+20250324,161600,11270230940,10050,10050,10050,10050,0
+20250324,161500,11270230940,10050,10050,10050,10050,0
+20250324,161400,11270230940,10050,10050,10050,10050,0
+20250324,161300,11270230940,10050,10050,10050,10050,0
+20250324,161200,11270230940,10050,10050,10050,10050,0
+20250324,161100,11270230940,10050,10050,10050,10050,0
+20250324,161000,11270230940,10050,10050,10050,10050,0
+20250324,160900,11270230940,10050,10050,10050,10050,42791
+20250324,160800,11270230940,10050,10050,10050,10050,0
+20250324,160700,11270230940,10050,10050,10050,10050,0
+20250324,160600,11270230940,10050,10050,10050,10050,0
+20250324,160500,11270230940,10050,10050,10050,10050,0
+20250324,160400,11270230940,10050,10050,10050,10050,0
+20250324,160300,11270230940,10050,10050,10050,10050,0
+20250324,160200,11270230940,10050,10050,10050,10050,0
+20250324,160100,11270230940,10050,10050,10050,10050,0
+20250324,160000,11270230940,10050,10050,10050,10050,0
+20250324,155900,11270230940,10050,10050,10050,10050,0
+20250324,155800,11270230940,10050,10050,10050,10050,0
+20250324,155700,11270230940,10050,10050,10050,10050,0
+20250324,155600,11270230940,10050,10050,10050,10050,0
+20250324,155500,11270230940,10050,10050,10050,10050,0
+20250324,155400,11270230940,10050,10050,10050,10050,0
+20250324,155300,11270230940,10050,10050,10050,10050,0
+20250324,155200,11270230940,10050,10050,10050,10050,0
+20250324,155100,11270230940,10050,10050,10050,10050,0
+20250324,155000,11270230940,10050,10050,10050,10050,0
+20250324,154900,11270230940,10050,10050,10050,10050,0
+20250324,154800,11270230940,10050,10050,10050,10050,0
+20250324,154700,11270230940,10050,10050,10050,10050,0
+20250324,154600,11270230940,10050,10050,10050,10050,0
+20250324,154500,11270230940,10050,10050,10050,10050,0
+20250324,154400,11270230940,10050,10050,10050,10050,0
+20250324,154300,11270230940,10050,10050,10050,10050,0
+20250324,154200,11270230940,10050,10050,10050,10050,0
+20250324,154100,11270230940,10050,10050,10050,10050,0
+20250324,154000,11270230940,10050,10050,10050,10050,0
+20250324,153900,11270230940,10050,10050,10050,10050,42791
+20250324,153800,11270230940,10050,10050,10050,10050,0
+20250324,153700,11270230940,10050,10050,10050,10050,0
+20250324,153600,11270230940,10050,10050,10050,10050,0
+20250324,153500,11270230940,10050,10050,10050,10050,0
+20250324,153400,11270230940,10050,10050,10050,10050,0
+20250324,153300,11270230940,10050,10050,10050,10050,0
+20250324,153200,11270230940,10050,10050,10050,10050,0
+20250324,153100,11270230940,10050,10050,10050,10050,0
+20250324,153000,11270230940,10050,10050,10050,10050,42791
+20250324,152900,10840181390,10000,10000,10000,10000,0
+20250324,152800,10840181390,10000,10000,10000,10000,0
+20250324,152700,10840181390,10000,10000,10000,10000,0
+20250324,152600,10840181390,10000,10000,10000,10000,0
+20250324,152500,10840181390,10000,10000,10000,10000,0
+20250324,152400,10840181390,10000,10000,10000,10000,0
+20250324,152300,10840181390,10000,10000,10000,10000,0
+20250324,152200,10840181390,10000,10000,10000,10000,0
+20250324,152100,10840181390,10000,10000,10000,10000,0
+20250324,152000,10840181390,10000,10000,10000,10000,0
+20250324,151900,10840181390,10000,9990,10010,9970,12115
+20250324,151800,10719109160,9990,9990,10000,9990,2496
+20250324,151700,10694168440,10000,9980,10000,9980,1636
+20250324,151600,10677813970,9970,9990,10000,9970,2811
+20250324,151500,10649756320,10000,9990,10010,9980,1208
+20250324,151400,10637682870,10010,10000,10020,10000,3140
+20250324,151300,10606266550,10000,9990,10020,9990,2650
+20250324,151200,10579761440,10000,9975,10010,9970,5233
+20250324,151100,10527472985,9980,9940,9980,9940,2838
+20250324,151000,10499194165,9960,9930,9960,9930,1741
+20250324,150900,10481883575,9940,9960,9960,9940,2478
+20250324,150800,10457241265,9950,9950,9960,9950,1145
+20250324,150700,10445848385,9950,9950,9950,9940,500
+20250324,150600,10440874275,9950,9960,9970,9930,4807
+20250324,150500,10393037925,9960,9910,9960,9900,2915
+20250324,150400,10364076755,9920,9930,9940,9910,3781
+20250324,150300,10326568805,9930,9910,9930,9880,1215
+20250324,150200,10314526465,9910,9890,9910,9860,5990
+20250324,150100,10255383885,9890,9910,9920,9890,2429
+20250324,150000,10231340825,9910,9910,9920,9910,1289
+20250324,145900,10218564085,9920,9920,9920,9900,919
+20250324,145800,10209455735,9910,9920,9930,9910,192
+20250324,145700,10207551345,9930,9900,9940,9900,4816
+20250324,145600,10159795775,9900,9870,9900,9870,775
+20250324,145500,10152136915,9870,9880,9900,9870,6746
+20250324,145400,10085517275,9880,9920,9920,9880,2039
+20250324,145300,10065353025,9910,9920,9920,9910,540
+20250324,145200,10059999575,9920,9890,9920,9880,1167
+20250324,145100,10048457285,9900,9900,9910,9880,4926
+20250324,145000,9999733585,9890,9890,9910,9890,2652
+20250324,144900,9973484365,9890,9900,9910,9880,3260
+20250324,144800,9941219825,9910,9900,9920,9880,5640
+20250324,144700,9885400455,9910,9930,9940,9900,17087
+20250324,144600,9716051055,9940,9970,9970,9940,6124
+20250324,144500,9655132685,9960,9960,9970,9960,3090
+20250324,144400,9624351095,9960,9970,9970,9960,9947
+20250324,144300,9525182935,9980,9990,9990,9980,1687
+20250324,144200,9508346635,9990,10000,10000,9980,1090
+20250324,144100,9497461185,10000,9990,10020,9980,501
+20250324,144000,9492456995,9990,9990,10020,9990,517
+20250324,143900,9487291065,9990,10000,10010,9990,1071
+20250324,143800,9476587085,10000,9990,10000,9980,1356
+20250324,143700,9463035255,9990,9980,9990,9970,786
+20250324,143600,9455192225,9980,9990,9990,9970,1092
+20250324,143500,9444292945,9980,9995,9995,9980,432
+20250324,143400,9439979185,9995,9980,9995,9970,2946
+20250324,143300,9410573050,9990,9990,9990,9980,68
+20250324,143200,9409893760,9980,9990,9990,9980,145
+20250324,143100,9408446340,9980,9980,9990,9980,1984
+20250324,143000,9388632580,9980,10000,10000,9980,884
+20250324,142900,9379803540,10000,10000,10000,10000,1249
+20250324,142800,9367313540,10000,9990,10000,9990,2956
+20250324,142700,9337763120,9990,9980,9990,9980,359
+20250324,142600,9334179380,9980,10000,10000,9980,621
+20250324,142500,9327975990,9990,9990,10000,9980,1407
+20250324,142400,9313924870,9990,9990,10000,9980,902
+20250324,142300,9304915280,9990,9990,9990,9980,1910
+20250324,142200,9285836180,9990,9990,10000,9990,2809
+20250324,142100,9257774260,9990,9990,9990,9990,391
+20250324,142000,9253868170,9990,10000,10000,9990,657
+20250324,141900,9247303730,9990,9990,10000,9990,1412
+20250324,141800,9233185390,10000,10000,10000,9990,825
+20250324,141700,9224935960,10000,10000,10000,9990,3391
+20250324,141600,9191059070,10000,10000,10000,9990,328
+20250324,141500,9187779330,9990,10020,10020,9990,1302
+20250324,141400,9174750350,10010,10010,10020,10010,366
+20250324,141300,9171086590,10010,10020,10020,10010,300
+20250324,141200,9168083350,10020,10000,10020,10000,6277
+20250324,141100,9105249950,10000,10010,10010,10000,2740
+20250324,141000,9077829570,10000,10000,10000,9990,1437
+20250324,140900,9063469070,10000,10010,10010,10000,4384
+20250324,140800,9019621100,10020,10020,10020,10020,682
+20250324,140700,9012787460,10020,10010,10030,10010,1026
+20250324,140600,9002511130,10010,10010,10010,10000,1768
+20250324,140500,8984819470,10010,9990,10010,9990,485
+20250324,140400,8979970660,10000,9990,10000,9990,790
+20250324,140300,8972071660,9990,10010,10010,9990,5445
+20250324,140200,8917638360,10000,10010,10010,10000,483
+20250324,140100,8912808200,10010,10010,10010,10010,150
+20250324,140000,8911306700,10010,10000,10010,10000,529
+20250324,135900,8906015490,10000,10010,10010,10000,101
+20250324,135800,8905004500,10010,10030,10030,10010,110
+20250324,135700,8903901520,10030,10010,10030,10010,516
+20250324,135600,8898726690,10010,10000,10010,10000,254
+20250324,135500,8896184750,10000,10005,10010,10000,124
+20250324,135400,8894944570,10000,10000,10010,10000,80
+20250324,135300,8894144330,10000,9990,10000,9990,227
+20250324,135200,8891876230,10000,10000,10000,9990,236
+20250324,135100,8889516730,9990,9990,9990,9990,295
+20250324,135000,8886569680,9990,10000,10000,9990,3629
+20250324,134900,8850299330,10000,10000,10000,10000,4925
+20250324,134800,8801049330,10000,10020,10020,10000,1191
+20250324,134700,8789127960,10020,10020,10020,10020,82
+20250324,134600,8788306320,10020,10010,10020,10010,230
+20250324,134500,8786003920,10010,10010,10020,10000,284
+20250324,134400,8783161150,10000,10010,10010,10000,1780
+20250324,134300,8765360070,10020,10020,10020,10000,316
+20250324,134200,8762193950,10030,10000,10030,10000,685
+20250324,134100,8755331250,10000,10010,10010,10000,1307
+20250324,134000,8742259930,10000,10030,10030,10000,6111
+20250324,133900,8681057390,10030,10040,10040,10030,331
+20250324,133800,8677737445,10030,10040,10040,10030,202
+20250324,133700,8675711375,10040,10030,10040,10030,352
+20250324,133600,8672180225,10030,10040,10040,10030,486
+20250324,133500,8667305345,10030,10040,10040,10030,449
+20250324,133400,8662799405,10040,10030,10040,10030,6
+20250324,133300,8662739205,10030,10040,10040,10030,251
+20250324,133200,8660221615,10030,10040,10040,10030,160
+20250324,133100,8658615695,10040,10030,10040,10030,342
+20250324,133000,8655185415,10030,10040,10050,10030,989
+20250324,132900,8645263955,10030,10040,10040,10030,1264
+20250324,132800,8632585795,10040,10040,10040,10040,1212
+20250324,132700,8620417315,10040,10050,10050,10040,173
+20250324,132600,8618680345,10040,10040,10040,10040,846
+20250324,132500,8610186505,10040,10045,10045,10040,263
+20250324,132400,8607545730,10050,10050,10050,10045,72
+20250324,132300,8606822150,10040,10040,10050,10040,745
+20250324,132200,8599342340,10040,10040,10040,10040,10
+20250324,132100,8599241940,10050,10050,10050,10050,29
+20250324,132000,8598950490,10050,10040,10050,10040,725
+20250324,131900,8591670770,10040,10040,10040,10040,140
+20250324,131800,8590265170,10050,10050,10050,10050,7
+20250324,131700,8590194820,10040,10050,10050,10040,36
+20250324,131600,8589833040,10040,10050,10050,10040,108
+20250324,131500,8588748640,10040,10040,10050,10040,1002
+20250324,131400,8578687700,10040,10040,10040,10040,6
+20250324,131300,8578627460,10040,10050,10050,10040,308
+20250324,131200,8575534180,10040,10040,10040,10040,151
+20250324,131100,8574018140,10030,10040,10050,10020,659
+20250324,131000,8567407280,10040,10030,10040,10020,985
+20250324,130900,8557528810,10030,10030,10040,10030,804
+20250324,130800,8549464510,10030,10040,10040,10030,197
+20250324,130700,8547486680,10040,10040,10040,10040,235
+20250324,130600,8545127280,10050,10050,10050,10040,1530
+20250324,130500,8529752260,10060,10070,10080,10050,2216
+20250324,130400,8507451680,10080,10070,10090,10060,8766
+20250324,130300,8419162790,10070,10050,10070,10050,2164
+20250324,130200,8397384770,10050,10010,10060,10010,1691
+20250324,130100,8380388120,10010,10020,10020,10010,52
+20250324,130000,8379867350,10020,10020,10020,10010,1087
+20250324,125900,8368986440,10020,10020,10030,10010,417
+20250324,125800,8364811630,10020,10010,10020,10010,1124
+20250324,125700,8353558350,10030,10000,10030,9990,2560
+20250324,125600,8327947840,10000,10010,10010,10000,277
+20250324,125500,8325177360,10010,10010,10020,9990,2632
+20250324,125400,8298851470,10020,10020,10020,10010,61
+20250324,125300,8298240780,10020,10000,10030,10000,3820
+20250324,125200,8260020310,10010,10000,10010,10000,234
+20250324,125100,8257679840,10000,10000,10010,10000,1043
+20250324,125000,8247249590,10000,10000,10000,10000,5804
+20250324,124900,8189209590,10000,10010,10020,10000,3218
+20250324,124800,8157028070,10000,10010,10030,10000,9674
+20250324,124700,8060263170,10010,10010,10020,10010,341
+20250324,124600,8056849240,10010,10020,10030,10010,1537
+20250324,124500,8041457740,10010,10010,10020,10010,1329
+20250324,124400,8028153020,10010,10020,10020,10010,854
+20250324,124300,8019603830,10020,10010,10020,10000,3620
+20250324,124200,7983377630,10020,10000,10020,10000,541
+20250324,124100,7977963920,10000,10020,10020,10000,2548
+20250324,124000,7952456000,10010,10010,10020,10010,1581
+20250324,123900,7936630070,10010,10010,10020,10010,1806
+20250324,123800,7918550540,10010,10010,10020,10010,1411
+20250324,123700,7904426020,10010,10020,10020,10000,19052
+20250324,123600,7713718870,10010,10030,10030,10010,11499
+20250324,123500,7598484230,10030,10030,10040,10020,8484
+20250324,123400,7513419310,10040,10040,10050,10040,2200
+20250324,123300,7491330920,10040,10050,10050,10040,1543
+20250324,123200,7475839070,10050,10060,10090,10050,7126
+20250324,123100,7404212520,10060,10060,10060,10060,63
+20250324,123000,7403578740,10090,10080,10090,10060,1108
+20250324,122900,7392429910,10090,10060,10090,10060,152
+20250324,122800,7390899680,10060,10070,10080,10060,740
+20250324,122700,7383454390,10070,10060,10070,10060,400
+20250324,122600,7379426620,10060,10060,10070,10060,752
+20250324,122500,7371859120,10060,10070,10070,10060,967
+20250324,122400,7362129600,10070,10070,10070,10060,297
+20250324,122300,7359138840,10070,10070,10070,10070,444
+20250324,122200,7354667760,10070,10070,10070,10070,21
+20250324,122100,7354456290,10070,10100,10100,10070,329
+20250324,122000,7351143230,10070,10080,10090,10070,1283
+20250324,121900,7338212570,10090,10100,10100,10080,118
+20250324,121800,7337021970,10080,10080,10080,10080,228
+20250324,121700,7334723730,10100,10070,10100,10070,161
+20250324,121600,7333099780,10080,10090,10100,10080,915
+20250324,121500,7323868150,10100,10110,10120,10090,1243
+20250324,121400,7311303750,10120,10110,10120,10110,39
+20250324,121300,7310909450,10090,10100,10120,10090,969
+20250324,121200,7301105600,10090,10070,10090,10070,1242
+20250324,121100,7288578950,10060,10070,10070,10060,2011
+20250324,121000,7268343250,10070,10060,10070,10060,1096
+20250324,120900,7257317120,10060,10060,10060,10060,824
+20250324,120800,7249027680,10060,10070,10070,10060,256
+20250324,120700,7246452310,10060,10060,10060,10060,221
+20250324,120600,7244229050,10070,10070,10070,10060,759
+20250324,120500,7236587740,10070,10070,10070,10060,878
+20250324,120400,7227748340,10070,10080,10080,10070,128
+20250324,120300,7226458880,10070,10070,10070,10070,146
+20250324,120200,7224988660,10070,10070,10070,10070,1624
+20250324,120100,7208634980,10070,10080,10090,10070,226
+20250324,120000,7206356600,10090,10070,10090,10060,1284
+20250324,115900,7193432790,10090,10090,10100,10070,135
+20250324,115800,7192070060,10080,10070,10080,10060,1049
+20250324,115700,7181511970,10070,10070,10070,10060,25
+20250324,115600,7181260260,10060,10060,10060,10060,2000
+20250324,115500,7161140260,10060,10070,10070,10060,1034
+20250324,115400,7150737280,10120,10060,10120,10060,940
+20250324,115300,7141262630,10060,10060,10070,10060,408
+20250324,115200,7137157150,10060,10060,10060,10060,584
+20250324,115100,7131282110,10060,10060,10060,10050,1044
+20250324,115000,7120787200,10050,10050,10060,10050,2196
+20250324,114900,7098714320,10060,10060,10070,10050,2074
+20250324,114800,7077852670,10070,10060,10070,10060,13
+20250324,114700,7077721820,10060,10070,10080,10060,1398
+20250324,114600,7063657080,10060,10080,10080,10060,1058
+20250324,114500,7053013010,10060,10070,10080,10060,966
+20250324,114400,7043293070,10080,10070,10080,10070,5
+20250324,114300,7043242690,10070,10070,10080,10060,582
+20250324,114200,7037382870,10060,10070,10080,10060,2139
+20250324,114100,7015851070,10070,10070,10070,10060,510
+20250324,114000,7010718160,10070,10070,10070,10060,1018
+20250324,113900,7000474410,10070,10090,10090,10070,683
+20250324,113800,6993594260,10090,10090,10090,10080,417
+20250324,113700,6989390870,10080,10090,10100,10080,297
+20250324,113600,6986395200,10060,10080,10080,10060,455
+20250324,113500,6981815350,10070,10070,10110,10070,1525
+20250324,113400,6966457800,10070,10110,10110,10060,6487
+20250324,113300,6901115540,10120,10120,10140,10110,1545
+20250324,113200,6885483000,10120,10100,10120,10100,843
+20250324,113100,6876959880,10100,10090,10100,10090,1420
+20250324,113000,6862629460,10080,10090,10100,10080,1589
+20250324,112900,6846602970,10090,10100,10100,10090,124
+20250324,112800,6845351790,10100,10090,10100,10090,871
+20250324,112700,6836563390,10090,10090,10100,10090,631
+20250324,112600,6830196580,10100,10090,10100,10090,190
+20250324,112500,6828278040,10090,10100,10100,10090,1235
+20250324,112400,6815815390,10100,10100,10120,10090,830
+20250324,112300,6807428530,10110,10100,10110,10100,300
+20250324,112200,6804398080,10110,10100,10120,10100,1366
+20250324,112100,6790596110,10120,10110,10125,10080,1250
+20250324,112000,6777977085,10090,10110,10110,10080,2528
+20250324,111900,6752478915,10100,10080,10110,10080,105
+20250324,111800,6751419835,10080,10070,10110,10070,1487
+20250324,111700,6736412925,10070,10080,10090,10060,5232
+20250324,111600,6683713685,10080,10080,10100,10080,5453
+20250324,111500,6628746825,10090,10100,10110,10080,9680
+20250324,111400,6531025625,10120,10110,10120,10100,946
+20250324,111300,6521465495,10110,10120,10130,10110,1009
+20250324,111200,6511258495,10130,10110,10130,10100,885
+20250324,111100,6502304455,10110,10120,10120,10110,448
+20250324,111000,6497774815,10100,10110,10120,10100,2259
+20250324,110900,6474949605,10100,10120,10130,10100,3490
+20250324,110800,6439662380,10120,10120,10120,10115,724
+20250324,110700,6432338775,10115,10120,10120,10110,116
+20250324,110600,6431165595,10110,10110,10120,10110,107
+20250324,110500,6430082815,10100,10110,10120,10100,2749
+20250324,110400,6402298555,10110,10130,10130,10110,3173
+20250324,110300,6370186405,10130,10130,10140,10130,441
+20250324,110200,6365719035,10130,10150,10150,10130,623
+20250324,110100,6359400325,10150,10170,10170,10140,161
+20250324,110000,6357765205,10170,10150,10170,10140,3440
+20250324,105900,6322841125,10150,10180,10180,10150,1168
+20250324,105800,6310965225,10180,10180,10180,10180,166
+20250324,105700,6309275345,10180,10170,10180,10170,27
+20250324,105600,6309000745,10170,10170,10170,10160,543
+20250324,105500,6303480155,10170,10170,10170,10150,234
+20250324,105400,6301101815,10170,10130,10170,10130,357
+20250324,105300,6297479985,10130,10130,10140,10130,167
+20250324,105200,6295788015,10130,10140,10150,10120,957
+20250324,105100,6286094315,10150,10140,10150,10110,1049
+20250324,105000,6275448425,10110,10140,10150,10110,1384
+20250324,104900,6261430215,10120,10120,10140,10100,3456
+20250324,104800,6226493205,10120,10120,10140,10110,993
+20250324,104700,6216446175,10140,10140,10140,10140,2
+20250324,104600,6216425895,10120,10140,10140,10120,1253
+20250324,104500,6203734455,10140,10150,10170,10140,1428
+20250324,104400,6189223565,10140,10140,10145,10130,783
+20250324,104300,6181288305,10140,10190,10190,10130,1770
+20250324,104200,6163331275,10150,10170,10190,10150,1896
+20250324,104100,6144049255,10190,10170,10190,10150,1413
+20250324,104000,6129676365,10170,10160,10170,10140,175
+20250324,103900,6127900175,10170,10180,10180,10140,1422
+20250324,103800,6113449705,10180,10190,10200,10160,3885
+20250324,103700,6073892195,10190,10170,10190,10160,294
+20250324,103600,6070900205,10160,10170,10170,10160,157
+20250324,103500,6069303945,10180,10160,10180,10140,304
+20250324,103400,6066215385,10160,10140,10160,10130,650
+20250324,103300,6059622375,10160,10160,10170,10150,1355
+20250324,103200,6045853015,10160,10110,10160,10110,2463
+20250324,103100,6020875445,10110,10130,10140,10100,3493
+20250324,103000,5985559365,10130,10120,10150,10100,5474
+20250324,102900,5930198345,10140,10100,10140,10100,1110
+20250324,102800,5918956515,10110,10120,10120,10110,3444
+20250324,102700,5884131405,10120,10140,10140,10120,2300
+20250324,102600,5860847485,10140,10150,10150,10130,757
+20250324,102500,5853176715,10150,10130,10150,10130,1933
+20250324,102400,5833585435,10130,10110,10130,10110,580
+20250324,102300,5827719015,10110,10140,10140,10110,777
+20250324,102200,5819856745,10140,10120,10160,10110,2631
+20250324,102100,5793204625,10120,10130,10130,10120,1272
+20250324,102000,5780319385,10130,10130,10160,10120,113
+20250324,101900,5779174145,10120,10130,10130,10110,2895
+20250324,101800,5749871765,10130,10140,10140,10130,253
+20250324,101700,5747308115,10150,10150,10160,10130,2649
+20250324,101600,5720455255,10150,10150,10150,10140,2734
+20250324,101500,5692725925,10160,10150,10160,10150,382
+20250324,101400,5688844845,10150,10150,10160,10150,1897
+20250324,101300,5669590245,10160,10160,10170,10130,2042
+20250324,101200,5648863275,10160,10160,10180,10150,2205
+20250324,101100,5626449805,10170,10160,10170,10150,763
+20250324,101000,5618699425,10160,10110,10160,10100,5099
+20250324,100900,5567029605,10100,10160,10160,10100,13909
+20250324,100800,5426348905,10160,10170,10170,10130,9860
+20250324,100700,5326291825,10170,10170,10170,10150,2766
+20250324,100600,5298184975,10190,10180,10200,10170,1102
+20250324,100500,5286974465,10160,10210,10210,10160,1556
+20250324,100400,5271132605,10190,10170,10200,10150,2245
+20250324,100300,5248309355,10170,10200,10200,10170,5288
+20250324,100200,5194446045,10200,10220,10220,10200,8200
+20250324,100100,5110762905,10210,10210,10220,10210,291
+20250324,100000,5107791195,10210,10210,10230,10210,2542
+20250324,095900,5081825575,10230,10220,10230,10210,746
+20250324,095800,5074206775,10220,10220,10230,10210,3433
+20250324,095700,5039130725,10230,10230,10240,10220,3656
+20250324,095600,5001746245,10230,10250,10260,10230,1823
+20250324,095500,4983073685,10250,10260,10270,10250,1051
+20250324,095400,4972297325,10270,10280,10300,10260,2161
+20250324,095300,4950084055,10280,10220,10310,10220,8164
+20250324,095200,4866246355,10210,10250,10250,10210,5348
+20250324,095100,4811557435,10250,10260,10260,10250,4617
+20250324,095000,4764225105,10270,10270,10280,10260,1410
+20250324,094900,4749741025,10260,10250,10270,10240,3455
+20250324,094800,4714321295,10250,10270,10290,10250,1668
+20250324,094700,4697196815,10290,10300,10300,10270,3221
+20250324,094600,4664082865,10300,10310,10340,10300,3536
+20250324,094500,4627619025,10340,10290,10340,10290,5671
+20250324,094400,4569072075,10290,10360,10360,10280,8684
+20250324,094300,4479320265,10360,10280,10380,10280,19932
+20250324,094200,4273149135,10280,10280,10300,10270,5216
+20250324,094100,4219489405,10280,10280,10290,10270,3168
+20250324,094000,4186938775,10280,10260,10300,10250,5436
+20250324,093900,4131062955,10260,10230,10260,10230,733
+20250324,093800,4123552465,10230,10240,10260,10230,1486
+20250324,093700,4108320375,10240,10210,10260,10210,4192
+20250324,093600,4065418915,10210,10240,10250,10210,4895
+20250324,093500,4015418255,10250,10220,10260,10220,6702
+20250324,093400,3946724425,10220,10200,10220,10190,894
+20250324,093300,3937605245,10200,10230,10250,10200,2386
+20250324,093200,3913229125,10230,10240,10250,10210,5892
+20250324,093100,3852916035,10250,10190,10260,10190,3416
+20250324,093000,3817951210,10190,10180,10230,10180,3248
+20250324,092900,3784827930,10170,10200,10200,10170,6845
+20250324,092800,3715163560,10200,10210,10250,10200,2445
+20250324,092700,3690146600,10250,10200,10250,10190,4157
+20250324,092600,3647680760,10200,10250,10250,10200,3127
+20250324,092500,3615751200,10250,10215,10250,10210,3209
+20250324,092400,3582926890,10210,10160,10230,10150,7681
+20250324,092300,3504816520,10150,10170,10210,10150,6993
+20250324,092200,3433701070,10160,10220,10220,10160,7684
+20250324,092100,3355477910,10220,10200,10250,10200,1957
+20250324,092000,3335475695,10200,10200,10230,10170,8562
+20250324,091900,3248248385,10200,10250,10270,10190,11620
+20250324,091800,3129340265,10260,10320,10350,10260,20120
+20250324,091700,2921749715,10350,10280,10350,10230,21009
+20250324,091600,2705391900,10290,10170,10290,10170,12870
+20250324,091500,2573891770,10170,10230,10260,10170,10708
+20250324,091400,2464616390,10230,10200,10280,10200,5278
+20250324,091300,2410494570,10210,10200,10230,10200,2613
+20250324,091200,2383814790,10200,10240,10270,10180,9992
+20250324,091100,2281668960,10210,10170,10240,10170,8171
+20250324,091000,2198237530,10170,10210,10220,10170,8241
+20250324,090900,2114295370,10210,10230,10240,10200,4938
+20250324,090800,2063838540,10230,10150,10230,10150,7348
+20250324,090700,1988892090,10150,10080,10160,10080,8849
+20250324,090600,1899308370,10080,10180,10190,10080,17202
+20250324,090500,1725372930,10180,10130,10210,10090,19193
+20250324,090400,1530532470,10140,10100,10190,10090,15954
+20250324,090300,1369182570,10100,10160,10160,10100,19918
+20250324,090200,1167551505,10140,10180,10230,10140,35324
+20250324,090100,808513120,10180,10200,10240,10180,25821
+20250324,090000,544833745,10200,10200,10290,10200,52031

199550/min/candle-20250325.csv

@@ -0,0 +1,699 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203700,8321373855,9510,9510,9510,9510,20094
+20250325,203600,8321373855,9510,9510,9510,9510,0
+20250325,203500,8321373855,9510,9510,9510,9510,0
+20250325,203400,8321373855,9510,9510,9510,9510,0
+20250325,203300,8321373855,9510,9510,9510,9510,0
+20250325,203200,8321373855,9510,9510,9510,9510,0
+20250325,203100,8321373855,9510,9510,9510,9510,0
+20250325,203000,8321373855,9510,9510,9510,9510,0
+20250325,202900,8321373855,9510,9510,9510,9510,0
+20250325,202800,8321373855,9510,9510,9510,9510,0
+20250325,202700,8321373855,9510,9510,9510,9510,0
+20250325,202600,8321373855,9510,9510,9510,9510,0
+20250325,202500,8321373855,9510,9510,9510,9510,0
+20250325,202400,8321373855,9510,9510,9510,9510,0
+20250325,202300,8321373855,9510,9510,9510,9510,0
+20250325,202200,8321373855,9510,9510,9510,9510,0
+20250325,202100,8321373855,9510,9510,9510,9510,0
+20250325,202000,8321373855,9510,9510,9510,9510,0
+20250325,201900,8321373855,9510,9510,9510,9510,0
+20250325,201800,8321373855,9510,9510,9510,9510,0
+20250325,201700,8321373855,9510,9510,9510,9510,0
+20250325,201600,8321373855,9510,9510,9510,9510,0
+20250325,201500,8321373855,9510,9510,9510,9510,0
+20250325,201400,8321373855,9510,9510,9510,9510,0
+20250325,201300,8321373855,9510,9510,9510,9510,0
+20250325,201200,8321373855,9510,9510,9510,9510,0
+20250325,201100,8321373855,9510,9510,9510,9510,0
+20250325,201000,8321373855,9510,9510,9510,9510,0
+20250325,200900,8321373855,9510,9510,9510,9510,0
+20250325,200800,8321373855,9510,9510,9510,9510,0
+20250325,200700,8321373855,9510,9510,9510,9510,20094
+20250325,200600,8321373855,9510,9510,9510,9510,0
+20250325,200500,8321373855,9510,9510,9510,9510,0
+20250325,200400,8321373855,9510,9510,9510,9510,0
+20250325,200300,8321373855,9510,9510,9510,9510,0
+20250325,200200,8321373855,9510,9510,9510,9510,0
+20250325,200100,8321373855,9510,9510,9510,9510,0
+20250325,200000,8321373855,9510,9510,9510,9510,0
+20250325,195900,8321373855,9510,9510,9510,9510,0
+20250325,195800,8321373855,9510,9510,9510,9510,0
+20250325,195700,8321373855,9510,9510,9510,9510,0
+20250325,195600,8321373855,9510,9510,9510,9510,0
+20250325,195500,8321373855,9510,9510,9510,9510,0
+20250325,195400,8321373855,9510,9510,9510,9510,0
+20250325,195300,8321373855,9510,9510,9510,9510,0
+20250325,195200,8321373855,9510,9510,9510,9510,0
+20250325,195100,8321373855,9510,9510,9510,9510,0
+20250325,195000,8321373855,9510,9510,9510,9510,0
+20250325,194900,8321373855,9510,9510,9510,9510,0
+20250325,194800,8321373855,9510,9510,9510,9510,0
+20250325,194700,8321373855,9510,9510,9510,9510,0
+20250325,194600,8321373855,9510,9510,9510,9510,0
+20250325,194500,8321373855,9510,9510,9510,9510,0
+20250325,194400,8321373855,9510,9510,9510,9510,0
+20250325,194300,8321373855,9510,9510,9510,9510,0
+20250325,194200,8321373855,9510,9510,9510,9510,0
+20250325,194100,8321373855,9510,9510,9510,9510,0
+20250325,194000,8321373855,9510,9510,9510,9510,0
+20250325,193900,8321373855,9510,9510,9510,9510,0
+20250325,193800,8321373855,9510,9510,9510,9510,0
+20250325,193700,8321373855,9510,9510,9510,9510,20094
+20250325,193600,8321373855,9510,9510,9510,9510,0
+20250325,193500,8321373855,9510,9510,9510,9510,0
+20250325,193400,8321373855,9510,9510,9510,9510,0
+20250325,193300,8321373855,9510,9510,9510,9510,0
+20250325,193200,8321373855,9510,9510,9510,9510,0
+20250325,193100,8321373855,9510,9510,9510,9510,0
+20250325,193000,8321373855,9510,9510,9510,9510,0
+20250325,192900,8321373855,9510,9510,9510,9510,0
+20250325,192800,8321373855,9510,9510,9510,9510,0
+20250325,192700,8321373855,9510,9510,9510,9510,0
+20250325,192600,8321373855,9510,9510,9510,9510,0
+20250325,192500,8321373855,9510,9510,9510,9510,0
+20250325,192400,8321373855,9510,9510,9510,9510,0
+20250325,192300,8321373855,9510,9510,9510,9510,0
+20250325,192200,8321373855,9510,9510,9510,9510,0
+20250325,192100,8321373855,9510,9510,9510,9510,0
+20250325,192000,8321373855,9510,9510,9510,9510,0
+20250325,191900,8321373855,9510,9510,9510,9510,0
+20250325,191800,8321373855,9510,9510,9510,9510,0
+20250325,191700,8321373855,9510,9510,9510,9510,0
+20250325,191600,8321373855,9510,9510,9510,9510,0
+20250325,191500,8321373855,9510,9510,9510,9510,0
+20250325,191400,8321373855,9510,9510,9510,9510,0
+20250325,191300,8321373855,9510,9510,9510,9510,0
+20250325,191200,8321373855,9510,9510,9510,9510,0
+20250325,191100,8321373855,9510,9510,9510,9510,0
+20250325,191000,8321373855,9510,9510,9510,9510,0
+20250325,190900,8321373855,9510,9510,9510,9510,0
+20250325,190800,8321373855,9510,9510,9510,9510,0
+20250325,190700,8321373855,9510,9510,9510,9510,20094
+20250325,190600,8321373855,9510,9510,9510,9510,0
+20250325,190500,8321373855,9510,9510,9510,9510,0
+20250325,190400,8321373855,9510,9510,9510,9510,0
+20250325,190300,8321373855,9510,9510,9510,9510,0
+20250325,190200,8321373855,9510,9510,9510,9510,0
+20250325,190100,8321373855,9510,9510,9510,9510,0
+20250325,190000,8321373855,9510,9510,9510,9510,0
+20250325,185900,8321373855,9510,9510,9510,9510,0
+20250325,185800,8321373855,9510,9510,9510,9510,0
+20250325,185700,8321373855,9510,9510,9510,9510,0
+20250325,185600,8321373855,9510,9510,9510,9510,0
+20250325,185500,8321373855,9510,9510,9510,9510,0
+20250325,185400,8321373855,9510,9510,9510,9510,0
+20250325,185300,8321373855,9510,9510,9510,9510,0
+20250325,185200,8321373855,9510,9510,9510,9510,0
+20250325,185100,8321373855,9510,9510,9510,9510,0
+20250325,185000,8321373855,9510,9510,9510,9510,0
+20250325,184900,8321373855,9510,9510,9510,9510,0
+20250325,184800,8321373855,9510,9510,9510,9510,0
+20250325,184700,8321373855,9510,9510,9510,9510,0
+20250325,184600,8321373855,9510,9510,9510,9510,0
+20250325,184500,8321373855,9510,9510,9510,9510,0
+20250325,184400,8321373855,9510,9510,9510,9510,0
+20250325,184300,8321373855,9510,9510,9510,9510,0
+20250325,184200,8321373855,9510,9510,9510,9510,0
+20250325,184100,8321373855,9510,9510,9510,9510,0
+20250325,184000,8321373855,9510,9510,9510,9510,0
+20250325,183900,8321373855,9510,9510,9510,9510,0
+20250325,183800,8321373855,9510,9510,9510,9510,0
+20250325,183700,8321373855,9510,9510,9510,9510,20094
+20250325,183600,8321373855,9510,9510,9510,9510,0
+20250325,183500,8321373855,9510,9510,9510,9510,0
+20250325,183400,8321373855,9510,9510,9510,9510,0
+20250325,183300,8321373855,9510,9510,9510,9510,0
+20250325,183200,8321373855,9510,9510,9510,9510,0
+20250325,183100,8321373855,9510,9510,9510,9510,0
+20250325,183000,8321373855,9510,9510,9510,9510,0
+20250325,182900,8321373855,9510,9510,9510,9510,0
+20250325,182800,8321373855,9510,9510,9510,9510,0
+20250325,182700,8321373855,9510,9510,9510,9510,0
+20250325,182600,8321373855,9510,9510,9510,9510,0
+20250325,182500,8321373855,9510,9510,9510,9510,0
+20250325,182400,8321373855,9510,9510,9510,9510,0
+20250325,182300,8321373855,9510,9510,9510,9510,0
+20250325,182200,8321373855,9510,9510,9510,9510,0
+20250325,182100,8321373855,9510,9510,9510,9510,0
+20250325,182000,8321373855,9510,9510,9510,9510,0
+20250325,181900,8321373855,9510,9510,9510,9510,0
+20250325,181800,8321373855,9510,9510,9510,9510,0
+20250325,181700,8321373855,9510,9510,9510,9510,0
+20250325,181600,8321373855,9510,9510,9510,9510,0
+20250325,181500,8321373855,9510,9510,9510,9510,0
+20250325,181400,8321373855,9510,9510,9510,9510,0
+20250325,181300,8321373855,9510,9510,9510,9510,0
+20250325,181200,8321373855,9510,9510,9510,9510,0
+20250325,181100,8321373855,9510,9510,9510,9510,0
+20250325,181000,8321373855,9510,9510,9510,9510,0
+20250325,180900,8321373855,9510,9510,9510,9510,0
+20250325,180800,8321373855,9510,9510,9510,9510,0
+20250325,180700,8321373855,9510,9510,9510,9510,20094
+20250325,180600,8321373855,9510,9510,9510,9510,0
+20250325,180500,8321373855,9510,9510,9510,9510,0
+20250325,180400,8321373855,9510,9510,9510,9510,0
+20250325,180300,8321373855,9510,9510,9510,9510,0
+20250325,180200,8321373855,9510,9510,9510,9510,0
+20250325,180100,8321373855,9510,9510,9510,9510,0
+20250325,180000,8321373855,9510,9510,9510,9510,0
+20250325,175900,8321373855,9510,9510,9510,9510,0
+20250325,175800,8321373855,9510,9510,9510,9510,0
+20250325,175700,8321373855,9510,9510,9510,9510,0
+20250325,175600,8321373855,9510,9510,9510,9510,0
+20250325,175500,8321373855,9510,9510,9510,9510,0
+20250325,175400,8321373855,9510,9510,9510,9510,0
+20250325,175300,8321373855,9510,9510,9510,9510,0
+20250325,175200,8321373855,9510,9510,9510,9510,0
+20250325,175100,8321373855,9510,9510,9510,9510,0
+20250325,175000,8321373855,9510,9510,9510,9510,0
+20250325,174900,8321373855,9510,9510,9510,9510,0
+20250325,174800,8321373855,9510,9510,9510,9510,0
+20250325,174700,8321373855,9510,9510,9510,9510,0
+20250325,174600,8321373855,9510,9510,9510,9510,0
+20250325,174500,8321373855,9510,9510,9510,9510,0
+20250325,174400,8321373855,9510,9510,9510,9510,0
+20250325,174300,8321373855,9510,9510,9510,9510,0
+20250325,174200,8321373855,9510,9510,9510,9510,0
+20250325,174100,8321373855,9510,9510,9510,9510,0
+20250325,174000,8321373855,9510,9510,9510,9510,0
+20250325,173900,8321373855,9510,9510,9510,9510,0
+20250325,173800,8321373855,9510,9510,9510,9510,0
+20250325,173700,8321373855,9510,9510,9510,9510,20094
+20250325,173600,8321373855,9510,9510,9510,9510,0
+20250325,173500,8321373855,9510,9510,9510,9510,0
+20250325,173400,8321373855,9510,9510,9510,9510,0
+20250325,173300,8321373855,9510,9510,9510,9510,0
+20250325,173200,8321373855,9510,9510,9510,9510,0
+20250325,173100,8321373855,9510,9510,9510,9510,0
+20250325,173000,8321373855,9510,9510,9510,9510,0
+20250325,172900,8321373855,9510,9510,9510,9510,0
+20250325,172800,8321373855,9510,9510,9510,9510,0
+20250325,172700,8321373855,9510,9510,9510,9510,0
+20250325,172600,8321373855,9510,9510,9510,9510,0
+20250325,172500,8321373855,9510,9510,9510,9510,0
+20250325,172400,8321373855,9510,9510,9510,9510,0
+20250325,172300,8321373855,9510,9510,9510,9510,0
+20250325,172200,8321373855,9510,9510,9510,9510,0
+20250325,172100,8321373855,9510,9510,9510,9510,0
+20250325,172000,8321373855,9510,9510,9510,9510,0
+20250325,171900,8321373855,9510,9510,9510,9510,0
+20250325,171800,8321373855,9510,9510,9510,9510,0
+20250325,171700,8321373855,9510,9510,9510,9510,0
+20250325,171600,8321373855,9510,9510,9510,9510,0
+20250325,171500,8321373855,9510,9510,9510,9510,0
+20250325,171400,8321373855,9510,9510,9510,9510,0
+20250325,171300,8321373855,9510,9510,9510,9510,0
+20250325,171200,8321373855,9510,9510,9510,9510,0
+20250325,171100,8321373855,9510,9510,9510,9510,0
+20250325,171000,8321373855,9510,9510,9510,9510,0
+20250325,170900,8321373855,9510,9510,9510,9510,0
+20250325,170800,8321373855,9510,9510,9510,9510,0
+20250325,170700,8321373855,9510,9510,9510,9510,20094
+20250325,170600,8321373855,9510,9510,9510,9510,0
+20250325,170500,8321373855,9510,9510,9510,9510,0
+20250325,170400,8321373855,9510,9510,9510,9510,0
+20250325,170300,8321373855,9510,9510,9510,9510,0
+20250325,170200,8321373855,9510,9510,9510,9510,0
+20250325,170100,8321373855,9510,9510,9510,9510,0
+20250325,170000,8321373855,9510,9510,9510,9510,0
+20250325,165900,8321373855,9510,9510,9510,9510,0
+20250325,165800,8321373855,9510,9510,9510,9510,0
+20250325,165700,8321373855,9510,9510,9510,9510,0
+20250325,165600,8321373855,9510,9510,9510,9510,0
+20250325,165500,8321373855,9510,9510,9510,9510,0
+20250325,165400,8321373855,9510,9510,9510,9510,0
+20250325,165300,8321373855,9510,9510,9510,9510,0
+20250325,165200,8321373855,9510,9510,9510,9510,0
+20250325,165100,8321373855,9510,9510,9510,9510,0
+20250325,165000,8321373855,9510,9510,9510,9510,0
+20250325,164900,8321373855,9510,9510,9510,9510,0
+20250325,164800,8321373855,9510,9510,9510,9510,0
+20250325,164700,8321373855,9510,9510,9510,9510,0
+20250325,164600,8321373855,9510,9510,9510,9510,0
+20250325,164500,8321373855,9510,9510,9510,9510,0
+20250325,164400,8321373855,9510,9510,9510,9510,0
+20250325,164300,8321373855,9510,9510,9510,9510,0
+20250325,164200,8321373855,9510,9510,9510,9510,0
+20250325,164100,8321373855,9510,9510,9510,9510,0
+20250325,164000,8321373855,9510,9510,9510,9510,0
+20250325,163900,8321373855,9510,9510,9510,9510,0
+20250325,163800,8321373855,9510,9510,9510,9510,0
+20250325,163700,8321373855,9510,9510,9510,9510,20094
+20250325,163600,8321373855,9510,9510,9510,9510,0
+20250325,163500,8321373855,9510,9510,9510,9510,0
+20250325,163400,8321373855,9510,9510,9510,9510,0
+20250325,163300,8321373855,9510,9510,9510,9510,0
+20250325,163200,8321373855,9510,9510,9510,9510,0
+20250325,163100,8321373855,9510,9510,9510,9510,0
+20250325,163000,8321373855,9510,9510,9510,9510,0
+20250325,162900,8321373855,9510,9510,9510,9510,0
+20250325,162800,8321373855,9510,9510,9510,9510,0
+20250325,162700,8321373855,9510,9510,9510,9510,0
+20250325,162600,8321373855,9510,9510,9510,9510,0
+20250325,162500,8321373855,9510,9510,9510,9510,0
+20250325,162400,8321373855,9510,9510,9510,9510,0
+20250325,162300,8321373855,9510,9510,9510,9510,0
+20250325,162200,8321373855,9510,9510,9510,9510,0
+20250325,162100,8321373855,9510,9510,9510,9510,0
+20250325,162000,8321373855,9510,9510,9510,9510,0
+20250325,161900,8321373855,9510,9510,9510,9510,0
+20250325,161800,8321373855,9510,9510,9510,9510,0
+20250325,161700,8321373855,9510,9510,9510,9510,0
+20250325,161600,8321373855,9510,9510,9510,9510,0
+20250325,161500,8321373855,9510,9510,9510,9510,0
+20250325,161400,8321373855,9510,9510,9510,9510,0
+20250325,161300,8321373855,9510,9510,9510,9510,0
+20250325,161200,8321373855,9510,9510,9510,9510,0
+20250325,161100,8321373855,9510,9510,9510,9510,0
+20250325,161000,8321373855,9510,9510,9510,9510,0
+20250325,160900,8321373855,9510,9510,9510,9510,0
+20250325,160800,8321373855,9510,9510,9510,9510,0
+20250325,160700,8321373855,9510,9510,9510,9510,20094
+20250325,160600,8321373855,9510,9510,9510,9510,0
+20250325,160500,8321373855,9510,9510,9510,9510,0
+20250325,160400,8321373855,9510,9510,9510,9510,0
+20250325,160300,8321373855,9510,9510,9510,9510,0
+20250325,160200,8321373855,9510,9510,9510,9510,0
+20250325,160100,8321373855,9510,9510,9510,9510,0
+20250325,160000,8321373855,9510,9510,9510,9510,0
+20250325,155900,8321373855,9510,9510,9510,9510,0
+20250325,155800,8321373855,9510,9510,9510,9510,0
+20250325,155700,8321373855,9510,9510,9510,9510,0
+20250325,155600,8321373855,9510,9510,9510,9510,0
+20250325,155500,8321373855,9510,9510,9510,9510,0
+20250325,155400,8321373855,9510,9510,9510,9510,0
+20250325,155300,8321373855,9510,9510,9510,9510,0
+20250325,155200,8321373855,9510,9510,9510,9510,0
+20250325,155100,8321373855,9510,9510,9510,9510,0
+20250325,155000,8321373855,9510,9510,9510,9510,0
+20250325,154900,8321373855,9510,9510,9510,9510,0
+20250325,154800,8321373855,9510,9510,9510,9510,0
+20250325,154700,8321373855,9510,9510,9510,9510,0
+20250325,154600,8321373855,9510,9510,9510,9510,0
+20250325,154500,8321373855,9510,9510,9510,9510,0
+20250325,154400,8321373855,9510,9510,9510,9510,0
+20250325,154300,8321373855,9510,9510,9510,9510,0
+20250325,154200,8321373855,9510,9510,9510,9510,0
+20250325,154100,8321373855,9510,9510,9510,9510,0
+20250325,154000,8321373855,9510,9510,9510,9510,0
+20250325,153900,8321373855,9510,9510,9510,9510,0
+20250325,153800,8321373855,9510,9510,9510,9510,0
+20250325,153700,8321373855,9510,9510,9510,9510,20094
+20250325,153600,8321373855,9510,9510,9510,9510,0
+20250325,153500,8321373855,9510,9510,9510,9510,0
+20250325,153400,8321373855,9510,9510,9510,9510,0
+20250325,153300,8321373855,9510,9510,9510,9510,0
+20250325,153200,8321373855,9510,9510,9510,9510,0
+20250325,153100,8321373855,9510,9510,9510,9510,0
+20250325,153000,8321373855,9510,9510,9510,9510,20094
+20250325,152900,8130279915,9580,9580,9580,9580,0
+20250325,152800,8130279915,9580,9580,9580,9580,0
+20250325,152700,8130279915,9580,9580,9580,9580,0
+20250325,152600,8130279915,9580,9580,9580,9580,0
+20250325,152500,8130279915,9580,9580,9580,9580,0
+20250325,152400,8130279915,9580,9580,9580,9580,0
+20250325,152300,8130279915,9580,9580,9580,9580,0
+20250325,152200,8130279915,9580,9580,9580,9580,0
+20250325,152100,8130279915,9580,9580,9580,9580,0
+20250325,152000,8130279915,9580,9580,9580,9580,0
+20250325,151900,8130279915,9580,9520,9590,9520,8411
+20250325,151800,8049965385,9520,9560,9590,9510,8865
+20250325,151700,7965386205,9560,9580,9580,9560,1001
+20250325,151600,7955816565,9560,9580,9590,9560,2736
+20250325,151500,7929619855,9570,9570,9570,9550,1452
+20250325,151400,7915737235,9560,9550,9580,9550,1104
+20250325,151300,7905172685,9560,9610,9610,9560,6653
+20250325,151200,7841402785,9610,9620,9620,9610,479
+20250325,151100,7836799515,9620,9630,9630,9620,553
+20250325,151000,7831479635,9630,9640,9650,9600,2801
+20250325,150900,7804518575,9640,9610,9640,9610,3601
+20250325,150800,7769877145,9610,9610,9610,9600,702
+20250325,150700,7763137245,9610,9600,9610,9590,1207
+20250325,150600,7751543235,9620,9580,9620,9580,847
+20250325,150500,7743423235,9580,9620,9620,9580,2924
+20250325,150400,7715367595,9620,9610,9620,9610,746
+20250325,150300,7708192040,9610,9610,9615,9605,903
+20250325,150200,7699514775,9620,9620,9620,9620,24
+20250325,150100,7699283895,9590,9590,9620,9590,1267
+20250325,150000,7687127115,9590,9620,9620,9590,691
+20250325,145900,7680491465,9620,9610,9620,9600,380
+20250325,145800,7676839565,9610,9570,9610,9570,468
+20250325,145700,7672351835,9560,9630,9630,9540,13673
+20250325,145600,7541198525,9630,9640,9650,9630,1970
+20250325,145500,7522211465,9650,9660,9660,9650,424
+20250325,145400,7518118345,9660,9660,9660,9640,1574
+20250325,145300,7502931815,9660,9650,9660,9650,357
+20250325,145200,7499486555,9650,9640,9650,9620,1457
+20250325,145100,7485446975,9620,9640,9650,9620,2314
+20250325,145000,7463159735,9650,9660,9660,9640,366
+20250325,144900,7459627835,9650,9660,9660,9650,514
+20250325,144800,7454664695,9660,9640,9660,9640,876
+20250325,144700,7446213375,9650,9670,9670,9650,2714
+20250325,144600,7420006715,9670,9680,9680,9670,572
+20250325,144500,7414470885,9700,9690,9700,9680,420
+20250325,144400,7410402745,9690,9700,9700,9690,40
+20250325,144300,7410014805,9700,9710,9720,9700,589
+20250325,144200,7404299645,9710,9720,9730,9710,77
+20250325,144100,7403551085,9710,9720,9720,9710,264
+20250325,144000,7400985105,9720,9720,9730,9710,259
+20250325,143900,7398467485,9710,9720,9720,9700,446
+20250325,143800,7394134855,9730,9730,9730,9730,559
+20250325,143700,7388695785,9720,9720,9720,9710,765
+20250325,143600,7381261605,9720,9710,9720,9700,1248
+20250325,143500,7369148965,9710,9700,9710,9700,242
+20250325,143400,7366801545,9700,9700,9700,9700,234
+20250325,143300,7364531745,9700,9720,9720,9700,291
+20250325,143200,7361705945,9720,9710,9720,9700,342
+20250325,143100,7358385215,9700,9710,9710,9700,292
+20250325,143000,7355552795,9690,9680,9710,9680,2244
+20250325,142900,7333816685,9680,9680,9690,9670,2383
+20250325,142800,7310751645,9680,9700,9700,9680,1498
+20250325,142700,7296245245,9700,9690,9700,9690,244
+20250325,142600,7293880635,9690,9690,9690,9690,260
+20250325,142500,7291361235,9690,9720,9730,9690,1099
+20250325,142400,7280702255,9700,9720,9720,9680,1668
+20250325,142300,7264522085,9730,9740,9740,9700,1789
+20250325,142200,7247143235,9750,9750,9750,9670,7737
+20250325,142100,7171981735,9760,9770,9770,9750,853
+20250325,142000,7163661965,9770,9720,9770,9720,4694
+20250325,141900,7117943075,9720,9720,9730,9700,954
+20250325,141800,7108678765,9720,9730,9740,9720,1966
+20250325,141700,7089551925,9730,9730,9740,9700,1049
+20250325,141600,7079350525,9730,9730,9730,9690,1885
+20250325,141500,7061062955,9740,9730,9760,9730,4634
+20250325,141400,7015930135,9720,9680,9730,9680,3185
+20250325,141300,6984998635,9690,9680,9700,9670,1782
+20250325,141200,6967725815,9670,9680,9680,9650,793
+20250325,141100,6960053055,9680,9680,9680,9650,1672
+20250325,141000,6943904205,9670,9660,9680,9650,588
+20250325,140900,6938220765,9660,9670,9680,9660,121
+20250325,140800,6937051075,9670,9690,9690,9670,914
+20250325,140700,6928205185,9670,9670,9670,9660,148
+20250325,140600,6926774745,9680,9700,9700,9670,2033
+20250325,140500,6907091885,9700,9650,9700,9650,2122
+20250325,140400,6886559665,9650,9640,9660,9620,2639
+20250325,140300,6861118325,9640,9580,9640,9570,2468
+20250325,140200,6837406115,9600,9550,9610,9550,1135
+20250325,140100,6826522785,9560,9540,9560,9540,321
+20250325,140000,6823458275,9540,9540,9550,9540,55
+20250325,135900,6822933555,9540,9540,9550,9530,1772
+20250325,135800,6806032185,9540,9550,9550,9540,175
+20250325,135700,6804360945,9550,9530,9550,9530,43
+20250325,135600,6803950785,9530,9560,9560,9530,3088
+20250325,135500,6774503705,9550,9540,9560,9540,264
+20250325,135400,6771984535,9540,9560,9560,9540,1785
+20250325,135300,6754947105,9550,9560,9560,9550,202
+20250325,135200,6753016485,9550,9560,9560,9550,48
+20250325,135100,6752557875,9550,9560,9560,9550,1035
+20250325,135000,6742673305,9550,9550,9550,9540,202
+20250325,134900,6740744215,9540,9550,9560,9540,956
+20250325,134800,6731614095,9540,9540,9550,9540,17
+20250325,134700,6731451895,9530,9560,9560,9530,2965
+20250325,134600,6703175275,9550,9550,9550,9550,113
+20250325,134500,6702096125,9560,9580,9580,9540,652
+20250325,134400,6695861355,9580,9590,9590,9540,1350
+20250325,134300,6682952005,9590,9590,9590,9580,17
+20250325,134200,6682789025,9600,9600,9600,9570,604
+20250325,134100,6676990835,9600,9590,9600,9590,5
+20250325,134000,6676942875,9570,9570,9580,9560,274
+20250325,133900,6674319525,9580,9590,9590,9560,3
+20250325,133800,6674290795,9550,9550,9590,9550,338
+20250325,133700,6671059455,9590,9570,9590,9570,741
+20250325,133600,6663968045,9570,9560,9570,9550,419
+20250325,133500,6659962425,9540,9540,9560,9520,1553
+20250325,133400,6645156715,9530,9550,9560,9530,117
+20250325,133300,6644041655,9560,9570,9570,9540,62
+20250325,133200,6643448945,9580,9590,9590,9580,57
+20250325,133100,6642902875,9540,9530,9590,9530,75
+20250325,133000,6642186085,9540,9550,9600,9530,2235
+20250325,132900,6620860445,9550,9560,9610,9540,297
+20250325,132800,6618026025,9540,9550,9560,9540,1947
+20250325,132700,6599432595,9560,9610,9610,9560,3385
+20250325,132600,6567020375,9590,9600,9600,9590,3368
+20250325,132500,6534701245,9590,9590,9600,9590,43
+20250325,132400,6534288865,9590,9590,9620,9590,85
+20250325,132300,6533473655,9590,9600,9620,9590,1878
+20250325,132200,6515462805,9600,9620,9620,9600,2478
+20250325,132100,6491662065,9620,9610,9620,9610,1298
+20250325,132000,6479187655,9620,9640,9640,9620,660
+20250325,131900,6472838035,9640,9640,9640,9620,226
+20250325,131800,6470661745,9620,9620,9640,9620,89
+20250325,131700,6469805545,9640,9630,9640,9620,145
+20250325,131600,6468409155,9630,9620,9630,9620,573
+20250325,131500,6462896885,9620,9645,9645,9620,709
+20250325,131400,6456071750,9645,9630,9650,9630,273
+20250325,131300,6453439730,9630,9640,9670,9630,397
+20250325,131200,6449616560,9650,9650,9650,9630,774
+20250325,131100,6442150120,9650,9650,9650,9650,2
+20250325,131000,6442130820,9650,9640,9650,9640,59
+20250325,130900,6441562050,9640,9640,9650,9630,561
+20250325,130800,6436157080,9650,9660,9660,9640,1685
+20250325,130700,6419896830,9650,9680,9680,9650,903
+20250325,130600,6411172300,9670,9680,9680,9670,36
+20250325,130500,6410824050,9650,9700,9700,9650,1034
+20250325,130400,6400841830,9660,9690,9690,9660,294
+20250325,130300,6397996750,9700,9680,9710,9680,2731
+20250325,130200,6371514150,9680,9670,9680,9670,474
+20250325,130100,6366930510,9660,9650,9670,9650,629
+20250325,130000,6360856900,9650,9650,9650,9650,3
+20250325,125900,6360827950,9640,9650,9650,9640,256
+20250325,125800,6358359490,9640,9640,9650,9640,317
+20250325,125700,6355303530,9640,9640,9650,9640,416
+20250325,125600,6351293280,9650,9640,9650,9640,101
+20250325,125500,6350319440,9650,9630,9650,9630,374
+20250325,125400,6346717800,9650,9640,9650,9630,257
+20250325,125300,6344241220,9630,9640,9650,9630,226
+20250325,125200,6342064060,9630,9640,9640,9630,42
+20250325,125100,6341659200,9640,9640,9640,9630,812
+20250325,125000,6333831830,9650,9650,9650,9640,277
+20250325,124900,6331160780,9650,9660,9660,9650,668
+20250325,124800,6324713930,9650,9660,9660,9640,579
+20250325,124700,6319132110,9650,9650,9650,9640,803
+20250325,124600,6311388160,9650,9660,9670,9650,246
+20250325,124500,6309013000,9660,9650,9670,9640,1635
+20250325,124400,6293228920,9640,9650,9650,9640,2
+20250325,124300,6293209630,9650,9650,9650,9640,109
+20250325,124200,6292157950,9650,9650,9650,9640,15
+20250325,124100,6292013280,9650,9650,9650,9640,216
+20250325,124000,6289931010,9650,9650,9660,9650,52
+20250325,123900,6289429200,9650,9640,9650,9640,443
+20250325,123800,6285154540,9640,9640,9670,9640,838
+20250325,123700,6277066310,9640,9640,9640,9630,9
+20250325,123600,6276979570,9630,9640,9640,9620,2094
+20250325,123500,6256802570,9650,9650,9670,9650,484
+20250325,123400,6252128490,9640,9650,9650,9640,103
+20250325,123300,6251134650,9640,9640,9650,9640,144
+20250325,123200,6249746470,9650,9640,9650,9640,357
+20250325,123100,6246304760,9650,9650,9650,9650,1
+20250325,123000,6246295110,9650,9650,9650,9640,1520
+20250325,122900,6231627120,9640,9650,9660,9640,1094
+20250325,122800,6221064090,9650,9650,9660,9630,2937
+20250325,122700,6192708285,9630,9630,9630,9630,85
+20250325,122600,6191889735,9620,9650,9650,9620,722
+20250325,122500,6184936925,9630,9650,9660,9630,269
+20250325,122400,6182344095,9650,9650,9670,9640,1970
+20250325,122300,6163324675,9650,9640,9650,9640,2140
+20250325,122200,6142680705,9630,9620,9640,9610,404
+20250325,122100,6138791485,9620,9620,9620,9610,537
+20250325,122000,6133630865,9610,9600,9630,9600,2934
+20250325,121900,6105435795,9590,9600,9600,9590,134
+20250325,121800,6104149515,9600,9600,9610,9600,1338
+20250325,121700,6091304705,9610,9610,9630,9610,383
+20250325,121600,6087624045,9630,9630,9630,9620,12
+20250325,121500,6087508495,9630,9620,9630,9620,376
+20250325,121400,6083890345,9630,9620,9630,9620,227
+20250325,121300,6081705885,9620,9600,9620,9600,1095
+20250325,121200,6071176735,9600,9610,9610,9600,858
+20250325,121100,6062936035,9600,9600,9600,9600,213
+20250325,121000,6060891235,9600,9590,9610,9580,1236
+20250325,120900,6049030275,9580,9580,9580,9570,45
+20250325,120800,6048599275,9570,9550,9570,9550,209
+20250325,120700,6046602495,9550,9560,9570,9550,243
+20250325,120600,6044281485,9560,9540,9560,9520,2042
+20250325,120500,6024817685,9520,9530,9550,9520,3292
+20250325,120400,5993430635,9530,9540,9550,9510,1090
+20250325,120300,5983046515,9540,9550,9550,9540,1896
+20250325,120200,5964956365,9550,9580,9580,9550,2531
+20250325,120100,5940736695,9570,9580,9600,9570,744
+20250325,120000,5933609075,9580,9580,9590,9560,237
+20250325,115900,5931342655,9570,9560,9570,9560,83
+20250325,115800,5930548525,9550,9580,9580,9520,799
+20250325,115700,5922909985,9580,9500,9580,9490,1363
+20250325,115600,5909919205,9540,9610,9610,9450,36665
+20250325,115500,5560837745,9610,9640,9640,9610,737
+20250325,115400,5553751155,9640,9630,9640,9610,5665
+20250325,115300,5499255715,9630,9620,9640,9620,398
+20250325,115200,5495425935,9620,9630,9640,9620,563
+20250325,115100,5490007125,9640,9640,9640,9640,10
+20250325,115000,5489910725,9640,9630,9640,9620,1716
+20250325,114900,5473386455,9630,9640,9640,9630,1198
+20250325,114800,5461847775,9650,9650,9650,9650,54
+20250325,114700,5461326675,9640,9640,9650,9640,49
+20250325,114600,5460853935,9620,9630,9640,9620,865
+20250325,114500,5452531285,9650,9610,9650,9610,2
+20250325,114400,5452512025,9640,9630,9640,9610,1721
+20250325,114300,5435956945,9630,9630,9640,9620,379
+20250325,114200,5432309635,9630,9630,9650,9620,1495
+20250325,114100,5417913065,9630,9640,9640,9630,28
+20250325,114000,5417643405,9640,9650,9650,9640,30
+20250325,113900,5417354075,9650,9650,9650,9620,2864
+20250325,113800,5389759195,9640,9640,9650,9640,505
+20250325,113700,5384890975,9640,9640,9650,9640,314
+20250325,113600,5381864005,9640,9670,9670,9640,313
+20250325,113500,5378843385,9665,9670,9670,9650,225
+20250325,113400,5376670550,9675,9670,9675,9670,51
+20250325,113300,5376177375,9670,9670,9670,9670,3
+20250325,113200,5376148365,9660,9660,9680,9660,165
+20250325,113100,5374553120,9660,9650,9660,9650,863
+20250325,113000,5366221750,9640,9670,9670,9640,2
+20250325,112900,5366202440,9680,9660,9680,9650,1341
+20250325,112800,5353244130,9640,9650,9650,9640,251
+20250325,112700,5350823990,9660,9660,9660,9640,64
+20250325,112600,5350206210,9630,9650,9650,9610,1099
+20250325,112500,5339639620,9630,9620,9630,9620,1365
+20250325,112400,5326499680,9680,9660,9680,9610,5368
+20250325,112300,5274790615,9650,9660,9700,9650,3513
+20250325,112200,5240777365,9660,9660,9665,9660,426
+20250325,112100,5236662155,9670,9650,9670,9650,711
+20250325,112000,5229787615,9670,9650,9670,9650,1462
+20250325,111900,5215676675,9660,9670,9670,9640,1940
+20250325,111800,5196951975,9640,9690,9690,9630,8403
+20250325,111700,5115824905,9690,9700,9700,9690,1245
+20250325,111600,5103760815,9710,9700,9710,9700,590
+20250325,111500,5098037785,9700,9710,9710,9700,1424
+20250325,111400,5084216905,9710,9720,9730,9710,1718
+20250325,111300,5067534265,9710,9710,9710,9710,2595
+20250325,111200,5042336815,9720,9730,9730,9720,653
+20250325,111100,5035989645,9730,9730,9730,9710,659
+20250325,111000,5029589835,9740,9720,9740,9710,824
+20250325,110900,5021588420,9710,9730,9730,9710,1379
+20250325,110800,5008191900,9720,9740,9740,9720,78
+20250325,110700,5007432590,9740,9740,9740,9740,23
+20250325,110600,5007208570,9740,9740,9740,9720,1071
+20250325,110500,4996778030,9720,9720,9740,9710,1454
+20250325,110400,4982639780,9720,9730,9730,9720,161
+20250325,110300,4981074720,9730,9720,9730,9710,429
+20250325,110200,4976906720,9720,9720,9720,9720,36
+20250325,110100,4976556800,9720,9710,9720,9690,2824
+20250325,110000,4949126250,9710,9740,9740,9700,8018
+20250325,105900,4871188930,9740,9750,9750,9740,2458
+20250325,105800,4847247710,9740,9760,9760,9740,226
+20250325,105700,4845044260,9760,9760,9760,9760,1
+20250325,105600,4845034500,9760,9750,9760,9740,679
+20250325,105500,4838413750,9750,9750,9760,9740,152
+20250325,105400,4836933120,9750,9770,9770,9750,3945
+20250325,105300,4798447480,9760,9780,9780,9760,494
+20250325,105200,4793625260,9760,9760,9760,9760,524
+20250325,105100,4788511020,9780,9780,9780,9760,393
+20250325,105000,4784669880,9790,9770,9790,9770,862
+20250325,104900,4776239970,9770,9770,9770,9770,156
+20250325,104800,4774715850,9770,9780,9780,9770,18
+20250325,104700,4774539980,9770,9770,9780,9770,791
+20250325,104600,4766811890,9770,9790,9790,9770,270
+20250325,104500,4764171030,9790,9760,9790,9750,317
+20250325,104400,4761079830,9750,9800,9800,9750,3840
+20250325,104300,4723595960,9810,9800,9810,9800,125
+20250325,104200,4722369960,9800,9800,9800,9760,176
+20250325,104100,4720649770,9810,9780,9810,9760,955
+20250325,104000,4711298000,9780,9760,9790,9760,1038
+20250325,103900,4701152500,9750,9750,9750,9750,336
+20250325,103800,4697876500,9750,9750,9760,9750,574
+20250325,103700,4692277360,9740,9760,9770,9740,1986
+20250325,103600,4672908400,9760,9760,9765,9760,162
+20250325,103500,4671326820,9740,9775,9780,9740,3265
+20250325,103400,4639478440,9760,9780,9780,9760,159
+20250325,103300,4637926270,9780,9780,9790,9770,462
+20250325,103200,4633409990,9790,9790,9790,9770,2975
+20250325,103100,4604338830,9790,9790,9790,9790,214
+20250325,103000,4602243770,9770,9770,9780,9770,759
+20250325,102900,4594822660,9780,9780,9780,9780,794
+20250325,102800,4587057340,9790,9800,9800,9780,325
+20250325,102700,4583875450,9790,9780,9790,9770,1884
+20250325,102600,4565436560,9780,9780,9790,9770,151
+20250325,102500,4563959170,9780,9780,9780,9770,516
+20250325,102400,4558915650,9780,9790,9790,9780,984
+20250325,102300,4549292120,9790,9800,9800,9780,248
+20250325,102200,4546865510,9800,9780,9800,9770,203
+20250325,102100,4544881970,9770,9770,9780,9760,1768
+20250325,102000,4527620660,9770,9770,9770,9770,31
+20250325,101900,4527317790,9770,9790,9790,9770,361
+20250325,101800,4523787400,9790,9800,9820,9780,464
+20250325,101700,4519244920,9800,9820,9830,9790,286
+20250325,101600,4516442530,9790,9820,9820,9790,796
+20250325,101500,4508637970,9820,9840,9840,9820,624
+20250325,101400,4502510270,9830,9820,9840,9820,795
+20250325,101300,4494690730,9820,9810,9820,9790,852
+20250325,101200,4486324720,9820,9830,9830,9820,1056
+20250325,101100,4475947290,9830,9780,9840,9770,3581
+20250325,101000,4440814220,9780,9810,9810,9780,1060
+20250325,100900,4430434760,9810,9760,9810,9760,1516
+20250325,100800,4415596480,9760,9770,9770,9730,1377
+20250325,100700,4402157140,9750,9760,9770,9750,110
+20250325,100600,4401084470,9750,9750,9750,9740,2222
+20250325,100500,4379436085,9770,9770,9770,9760,639
+20250325,100400,4373194165,9770,9760,9780,9750,391
+20250325,100300,4369381495,9750,9770,9780,9750,703
+20250325,100200,4362520085,9780,9780,9780,9770,15
+20250325,100100,4362373505,9750,9780,9780,9750,2983
+20250325,100000,4333260855,9800,9760,9800,9760,595
+20250325,095900,4327438495,9760,9780,9800,9760,2510
+20250325,095800,4302926535,9780,9800,9800,9770,3587
+20250325,095700,4267838085,9800,9820,9820,9800,2583
+20250325,095600,4242504250,9810,9820,9820,9810,1905
+20250325,095500,4223815000,9820,9810,9820,9810,445
+20250325,095400,4219447400,9810,9810,9820,9800,1019
+20250325,095300,4209452080,9810,9800,9810,9800,633
+20250325,095200,4203245320,9790,9780,9790,9780,407
+20250325,095100,4199262050,9790,9800,9800,9780,835
+20250325,095000,4191088330,9800,9780,9800,9780,380
+20250325,094900,4187366850,9780,9800,9800,9780,977
+20250325,094800,4177796870,9810,9795,9820,9790,1717
+20250325,094700,4160959770,9795,9770,9800,9770,483
+20250325,094600,4156228805,9770,9750,9790,9750,306
+20250325,094500,4153238995,9750,9780,9810,9730,4228
+20250325,094400,4111983475,9760,9760,9830,9760,5771
+20250325,094300,4055415415,9760,9770,9780,9760,2470
+20250325,094200,4031296795,9770,9790,9800,9770,724
+20250325,094100,4024213095,9790,9780,9800,9780,378
+20250325,094000,4020513525,9780,9780,9780,9770,1213
+20250325,093900,4008657495,9800,9800,9820,9800,964
+20250325,093800,3999199245,9780,9790,9810,9780,1308
+20250325,093700,3986385205,9800,9790,9800,9760,1617
+20250325,093600,3970587685,9800,9800,9810,9760,3159
+20250325,093500,3939655855,9800,9810,9830,9780,3811
+20250325,093400,3902291565,9820,9760,9850,9730,16338
+20250325,093300,3742228375,9770,9670,9780,9670,10315
+20250325,093200,3641867715,9670,9640,9670,9630,2024
+20250325,093100,3622322735,9640,9650,9650,9630,4271
+20250325,093000,3581133595,9650,9580,9650,9580,3668
+20250325,092900,3545800115,9580,9560,9600,9540,6730
+20250325,092800,3481432455,9540,9590,9590,9530,25948
+20250325,092700,3233231045,9590,9620,9650,9590,19054
+20250325,092600,3050052745,9620,9660,9670,9620,12708
+20250325,092500,2927540285,9670,9690,9690,9660,1740
+20250325,092400,2910714085,9700,9670,9700,9660,2084
+20250325,092300,2890566385,9670,9660,9670,9660,1976
+20250325,092200,2871462865,9660,9670,9680,9660,4685
+20250325,092100,2826198335,9670,9670,9690,9660,11238
+20250325,092000,2717591025,9670,9710,9710,9660,16499
+20250325,091900,2557840935,9710,9660,9730,9630,7128
+20250325,091800,2488734885,9610,9800,9800,9590,51189
+20250325,091700,1992100015,9760,9890,9910,9740,50265
+20250325,091600,1499258145,9880,9900,9910,9880,19635
+20250325,091500,1305003255,9900,9940,9940,9900,9287
+20250325,091400,1212826235,9930,9940,9960,9930,2371
+20250325,091300,1189255975,9940,9960,9960,9940,5404
+20250325,091200,1135500965,9950,9980,10000,9950,7487
+20250325,091100,1060888675,9980,9990,10010,9970,554
+20250325,091000,1055361015,10010,10040,10050,9970,7894
+20250325,090900,976375105,10010,10040,10100,10010,7563
+20250325,090800,900361630,10040,9990,10040,9990,2741
+20250325,090700,872905100,9980,9970,9990,9960,7416
+20250325,090600,798876620,9990,9975,10000,9950,8371
+20250325,090500,715459560,9970,9990,10000,9970,1984
+20250325,090400,695654880,9970,10000,10030,9970,11083
+20250325,090300,584903080,10000,10010,10040,10000,5311
+20250325,090200,531665350,10030,9980,10030,9980,3938
+20250325,090100,492248460,9990,10000,10000,9950,12491
+20250325,090000,367566420,9980,10080,10120,9950,36545

199550/min/candle-20250326.csv

@@ -0,0 +1,699 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203700,6299834805,9500,9500,9500,9500,17151
+20250326,203600,6299834805,9500,9500,9500,9500,0
+20250326,203500,6299834805,9500,9500,9500,9500,0
+20250326,203400,6299834805,9500,9500,9500,9500,0
+20250326,203300,6299834805,9500,9500,9500,9500,0
+20250326,203200,6299834805,9500,9500,9500,9500,0
+20250326,203100,6299834805,9500,9500,9500,9500,0
+20250326,203000,6299834805,9500,9500,9500,9500,0
+20250326,202900,6299834805,9500,9500,9500,9500,0
+20250326,202800,6299834805,9500,9500,9500,9500,0
+20250326,202700,6299834805,9500,9500,9500,9500,0
+20250326,202600,6299834805,9500,9500,9500,9500,0
+20250326,202500,6299834805,9500,9500,9500,9500,0
+20250326,202400,6299834805,9500,9500,9500,9500,0
+20250326,202300,6299834805,9500,9500,9500,9500,0
+20250326,202200,6299834805,9500,9500,9500,9500,0
+20250326,202100,6299834805,9500,9500,9500,9500,0
+20250326,202000,6299834805,9500,9500,9500,9500,0
+20250326,201900,6299834805,9500,9500,9500,9500,0
+20250326,201800,6299834805,9500,9500,9500,9500,0
+20250326,201700,6299834805,9500,9500,9500,9500,0
+20250326,201600,6299834805,9500,9500,9500,9500,0
+20250326,201500,6299834805,9500,9500,9500,9500,0
+20250326,201400,6299834805,9500,9500,9500,9500,0
+20250326,201300,6299834805,9500,9500,9500,9500,0
+20250326,201200,6299834805,9500,9500,9500,9500,0
+20250326,201100,6299834805,9500,9500,9500,9500,0
+20250326,201000,6299834805,9500,9500,9500,9500,0
+20250326,200900,6299834805,9500,9500,9500,9500,0
+20250326,200800,6299834805,9500,9500,9500,9500,0
+20250326,200700,6299834805,9500,9500,9500,9500,17151
+20250326,200600,6299834805,9500,9500,9500,9500,0
+20250326,200500,6299834805,9500,9500,9500,9500,0
+20250326,200400,6299834805,9500,9500,9500,9500,0
+20250326,200300,6299834805,9500,9500,9500,9500,0
+20250326,200200,6299834805,9500,9500,9500,9500,0
+20250326,200100,6299834805,9500,9500,9500,9500,0
+20250326,200000,6299834805,9500,9500,9500,9500,0
+20250326,195900,6299834805,9500,9500,9500,9500,0
+20250326,195800,6299834805,9500,9500,9500,9500,0
+20250326,195700,6299834805,9500,9500,9500,9500,0
+20250326,195600,6299834805,9500,9500,9500,9500,0
+20250326,195500,6299834805,9500,9500,9500,9500,0
+20250326,195400,6299834805,9500,9500,9500,9500,0
+20250326,195300,6299834805,9500,9500,9500,9500,0
+20250326,195200,6299834805,9500,9500,9500,9500,0
+20250326,195100,6299834805,9500,9500,9500,9500,0
+20250326,195000,6299834805,9500,9500,9500,9500,0
+20250326,194900,6299834805,9500,9500,9500,9500,0
+20250326,194800,6299834805,9500,9500,9500,9500,0
+20250326,194700,6299834805,9500,9500,9500,9500,0
+20250326,194600,6299834805,9500,9500,9500,9500,0
+20250326,194500,6299834805,9500,9500,9500,9500,0
+20250326,194400,6299834805,9500,9500,9500,9500,0
+20250326,194300,6299834805,9500,9500,9500,9500,0
+20250326,194200,6299834805,9500,9500,9500,9500,0
+20250326,194100,6299834805,9500,9500,9500,9500,0
+20250326,194000,6299834805,9500,9500,9500,9500,0
+20250326,193900,6299834805,9500,9500,9500,9500,0
+20250326,193800,6299834805,9500,9500,9500,9500,0
+20250326,193700,6299834805,9500,9500,9500,9500,17151
+20250326,193600,6299834805,9500,9500,9500,9500,0
+20250326,193500,6299834805,9500,9500,9500,9500,0
+20250326,193400,6299834805,9500,9500,9500,9500,0
+20250326,193300,6299834805,9500,9500,9500,9500,0
+20250326,193200,6299834805,9500,9500,9500,9500,0
+20250326,193100,6299834805,9500,9500,9500,9500,0
+20250326,193000,6299834805,9500,9500,9500,9500,0
+20250326,192900,6299834805,9500,9500,9500,9500,0
+20250326,192800,6299834805,9500,9500,9500,9500,0
+20250326,192700,6299834805,9500,9500,9500,9500,0
+20250326,192600,6299834805,9500,9500,9500,9500,0
+20250326,192500,6299834805,9500,9500,9500,9500,0
+20250326,192400,6299834805,9500,9500,9500,9500,0
+20250326,192300,6299834805,9500,9500,9500,9500,0
+20250326,192200,6299834805,9500,9500,9500,9500,0
+20250326,192100,6299834805,9500,9500,9500,9500,0
+20250326,192000,6299834805,9500,9500,9500,9500,0
+20250326,191900,6299834805,9500,9500,9500,9500,0
+20250326,191800,6299834805,9500,9500,9500,9500,0
+20250326,191700,6299834805,9500,9500,9500,9500,0
+20250326,191600,6299834805,9500,9500,9500,9500,0
+20250326,191500,6299834805,9500,9500,9500,9500,0
+20250326,191400,6299834805,9500,9500,9500,9500,0
+20250326,191300,6299834805,9500,9500,9500,9500,0
+20250326,191200,6299834805,9500,9500,9500,9500,0
+20250326,191100,6299834805,9500,9500,9500,9500,0
+20250326,191000,6299834805,9500,9500,9500,9500,0
+20250326,190900,6299834805,9500,9500,9500,9500,0
+20250326,190800,6299834805,9500,9500,9500,9500,0
+20250326,190700,6299834805,9500,9500,9500,9500,17151
+20250326,190600,6299834805,9500,9500,9500,9500,0
+20250326,190500,6299834805,9500,9500,9500,9500,0
+20250326,190400,6299834805,9500,9500,9500,9500,0
+20250326,190300,6299834805,9500,9500,9500,9500,0
+20250326,190200,6299834805,9500,9500,9500,9500,0
+20250326,190100,6299834805,9500,9500,9500,9500,0
+20250326,190000,6299834805,9500,9500,9500,9500,0
+20250326,185900,6299834805,9500,9500,9500,9500,0
+20250326,185800,6299834805,9500,9500,9500,9500,0
+20250326,185700,6299834805,9500,9500,9500,9500,0
+20250326,185600,6299834805,9500,9500,9500,9500,0
+20250326,185500,6299834805,9500,9500,9500,9500,0
+20250326,185400,6299834805,9500,9500,9500,9500,0
+20250326,185300,6299834805,9500,9500,9500,9500,0
+20250326,185200,6299834805,9500,9500,9500,9500,0
+20250326,185100,6299834805,9500,9500,9500,9500,0
+20250326,185000,6299834805,9500,9500,9500,9500,0
+20250326,184900,6299834805,9500,9500,9500,9500,0
+20250326,184800,6299834805,9500,9500,9500,9500,0
+20250326,184700,6299834805,9500,9500,9500,9500,0
+20250326,184600,6299834805,9500,9500,9500,9500,0
+20250326,184500,6299834805,9500,9500,9500,9500,0
+20250326,184400,6299834805,9500,9500,9500,9500,0
+20250326,184300,6299834805,9500,9500,9500,9500,0
+20250326,184200,6299834805,9500,9500,9500,9500,0
+20250326,184100,6299834805,9500,9500,9500,9500,0
+20250326,184000,6299834805,9500,9500,9500,9500,0
+20250326,183900,6299834805,9500,9500,9500,9500,0
+20250326,183800,6299834805,9500,9500,9500,9500,0
+20250326,183700,6299834805,9500,9500,9500,9500,17151
+20250326,183600,6299834805,9500,9500,9500,9500,0
+20250326,183500,6299834805,9500,9500,9500,9500,0
+20250326,183400,6299834805,9500,9500,9500,9500,0
+20250326,183300,6299834805,9500,9500,9500,9500,0
+20250326,183200,6299834805,9500,9500,9500,9500,0
+20250326,183100,6299834805,9500,9500,9500,9500,0
+20250326,183000,6299834805,9500,9500,9500,9500,0
+20250326,182900,6299834805,9500,9500,9500,9500,0
+20250326,182800,6299834805,9500,9500,9500,9500,0
+20250326,182700,6299834805,9500,9500,9500,9500,0
+20250326,182600,6299834805,9500,9500,9500,9500,0
+20250326,182500,6299834805,9500,9500,9500,9500,0
+20250326,182400,6299834805,9500,9500,9500,9500,0
+20250326,182300,6299834805,9500,9500,9500,9500,0
+20250326,182200,6299834805,9500,9500,9500,9500,0
+20250326,182100,6299834805,9500,9500,9500,9500,0
+20250326,182000,6299834805,9500,9500,9500,9500,0
+20250326,181900,6299834805,9500,9500,9500,9500,0
+20250326,181800,6299834805,9500,9500,9500,9500,0
+20250326,181700,6299834805,9500,9500,9500,9500,0
+20250326,181600,6299834805,9500,9500,9500,9500,0
+20250326,181500,6299834805,9500,9500,9500,9500,0
+20250326,181400,6299834805,9500,9500,9500,9500,0
+20250326,181300,6299834805,9500,9500,9500,9500,0
+20250326,181200,6299834805,9500,9500,9500,9500,0
+20250326,181100,6299834805,9500,9500,9500,9500,0
+20250326,181000,6299834805,9500,9500,9500,9500,0
+20250326,180900,6299834805,9500,9500,9500,9500,0
+20250326,180800,6299834805,9500,9500,9500,9500,0
+20250326,180700,6299834805,9500,9500,9500,9500,17151
+20250326,180600,6299834805,9500,9500,9500,9500,0
+20250326,180500,6299834805,9500,9500,9500,9500,0
+20250326,180400,6299834805,9500,9500,9500,9500,0
+20250326,180300,6299834805,9500,9500,9500,9500,0
+20250326,180200,6299834805,9500,9500,9500,9500,0
+20250326,180100,6299834805,9500,9500,9500,9500,0
+20250326,180000,6299834805,9500,9500,9500,9500,0
+20250326,175900,6299834805,9500,9500,9500,9500,0
+20250326,175800,6299834805,9500,9500,9500,9500,0
+20250326,175700,6299834805,9500,9500,9500,9500,0
+20250326,175600,6299834805,9500,9500,9500,9500,0
+20250326,175500,6299834805,9500,9500,9500,9500,0
+20250326,175400,6299834805,9500,9500,9500,9500,0
+20250326,175300,6299834805,9500,9500,9500,9500,0
+20250326,175200,6299834805,9500,9500,9500,9500,0
+20250326,175100,6299834805,9500,9500,9500,9500,0
+20250326,175000,6299834805,9500,9500,9500,9500,0
+20250326,174900,6299834805,9500,9500,9500,9500,0
+20250326,174800,6299834805,9500,9500,9500,9500,0
+20250326,174700,6299834805,9500,9500,9500,9500,0
+20250326,174600,6299834805,9500,9500,9500,9500,0
+20250326,174500,6299834805,9500,9500,9500,9500,0
+20250326,174400,6299834805,9500,9500,9500,9500,0
+20250326,174300,6299834805,9500,9500,9500,9500,0
+20250326,174200,6299834805,9500,9500,9500,9500,0
+20250326,174100,6299834805,9500,9500,9500,9500,0
+20250326,174000,6299834805,9500,9500,9500,9500,0
+20250326,173900,6299834805,9500,9500,9500,9500,0
+20250326,173800,6299834805,9500,9500,9500,9500,0
+20250326,173700,6299834805,9500,9500,9500,9500,17151
+20250326,173600,6299834805,9500,9500,9500,9500,0
+20250326,173500,6299834805,9500,9500,9500,9500,0
+20250326,173400,6299834805,9500,9500,9500,9500,0
+20250326,173300,6299834805,9500,9500,9500,9500,0
+20250326,173200,6299834805,9500,9500,9500,9500,0
+20250326,173100,6299834805,9500,9500,9500,9500,0
+20250326,173000,6299834805,9500,9500,9500,9500,0
+20250326,172900,6299834805,9500,9500,9500,9500,0
+20250326,172800,6299834805,9500,9500,9500,9500,0
+20250326,172700,6299834805,9500,9500,9500,9500,0
+20250326,172600,6299834805,9500,9500,9500,9500,0
+20250326,172500,6299834805,9500,9500,9500,9500,0
+20250326,172400,6299834805,9500,9500,9500,9500,0
+20250326,172300,6299834805,9500,9500,9500,9500,0
+20250326,172200,6299834805,9500,9500,9500,9500,0
+20250326,172100,6299834805,9500,9500,9500,9500,0
+20250326,172000,6299834805,9500,9500,9500,9500,0
+20250326,171900,6299834805,9500,9500,9500,9500,0
+20250326,171800,6299834805,9500,9500,9500,9500,0
+20250326,171700,6299834805,9500,9500,9500,9500,0
+20250326,171600,6299834805,9500,9500,9500,9500,0
+20250326,171500,6299834805,9500,9500,9500,9500,0
+20250326,171400,6299834805,9500,9500,9500,9500,0
+20250326,171300,6299834805,9500,9500,9500,9500,0
+20250326,171200,6299834805,9500,9500,9500,9500,0
+20250326,171100,6299834805,9500,9500,9500,9500,0
+20250326,171000,6299834805,9500,9500,9500,9500,0
+20250326,170900,6299834805,9500,9500,9500,9500,0
+20250326,170800,6299834805,9500,9500,9500,9500,0
+20250326,170700,6299834805,9500,9500,9500,9500,17151
+20250326,170600,6299834805,9500,9500,9500,9500,0
+20250326,170500,6299834805,9500,9500,9500,9500,0
+20250326,170400,6299834805,9500,9500,9500,9500,0
+20250326,170300,6299834805,9500,9500,9500,9500,0
+20250326,170200,6299834805,9500,9500,9500,9500,0
+20250326,170100,6299834805,9500,9500,9500,9500,0
+20250326,170000,6299834805,9500,9500,9500,9500,0
+20250326,165900,6299834805,9500,9500,9500,9500,0
+20250326,165800,6299834805,9500,9500,9500,9500,0
+20250326,165700,6299834805,9500,9500,9500,9500,0
+20250326,165600,6299834805,9500,9500,9500,9500,0
+20250326,165500,6299834805,9500,9500,9500,9500,0
+20250326,165400,6299834805,9500,9500,9500,9500,0
+20250326,165300,6299834805,9500,9500,9500,9500,0
+20250326,165200,6299834805,9500,9500,9500,9500,0
+20250326,165100,6299834805,9500,9500,9500,9500,0
+20250326,165000,6299834805,9500,9500,9500,9500,0
+20250326,164900,6299834805,9500,9500,9500,9500,0
+20250326,164800,6299834805,9500,9500,9500,9500,0
+20250326,164700,6299834805,9500,9500,9500,9500,0
+20250326,164600,6299834805,9500,9500,9500,9500,0
+20250326,164500,6299834805,9500,9500,9500,9500,0
+20250326,164400,6299834805,9500,9500,9500,9500,0
+20250326,164300,6299834805,9500,9500,9500,9500,0
+20250326,164200,6299834805,9500,9500,9500,9500,0
+20250326,164100,6299834805,9500,9500,9500,9500,0
+20250326,164000,6299834805,9500,9500,9500,9500,0
+20250326,163900,6299834805,9500,9500,9500,9500,0
+20250326,163800,6299834805,9500,9500,9500,9500,0
+20250326,163700,6299834805,9500,9500,9500,9500,17151
+20250326,163600,6299834805,9500,9500,9500,9500,0
+20250326,163500,6299834805,9500,9500,9500,9500,0
+20250326,163400,6299834805,9500,9500,9500,9500,0
+20250326,163300,6299834805,9500,9500,9500,9500,0
+20250326,163200,6299834805,9500,9500,9500,9500,0
+20250326,163100,6299834805,9500,9500,9500,9500,0
+20250326,163000,6299834805,9500,9500,9500,9500,0
+20250326,162900,6299834805,9500,9500,9500,9500,0
+20250326,162800,6299834805,9500,9500,9500,9500,0
+20250326,162700,6299834805,9500,9500,9500,9500,0
+20250326,162600,6299834805,9500,9500,9500,9500,0
+20250326,162500,6299834805,9500,9500,9500,9500,0
+20250326,162400,6299834805,9500,9500,9500,9500,0
+20250326,162300,6299834805,9500,9500,9500,9500,0
+20250326,162200,6299834805,9500,9500,9500,9500,0
+20250326,162100,6299834805,9500,9500,9500,9500,0
+20250326,162000,6299834805,9500,9500,9500,9500,0
+20250326,161900,6299834805,9500,9500,9500,9500,0
+20250326,161800,6299834805,9500,9500,9500,9500,0
+20250326,161700,6299834805,9500,9500,9500,9500,0
+20250326,161600,6299834805,9500,9500,9500,9500,0
+20250326,161500,6299834805,9500,9500,9500,9500,0
+20250326,161400,6299834805,9500,9500,9500,9500,0
+20250326,161300,6299834805,9500,9500,9500,9500,0
+20250326,161200,6299834805,9500,9500,9500,9500,0
+20250326,161100,6299834805,9500,9500,9500,9500,0
+20250326,161000,6299834805,9500,9500,9500,9500,0
+20250326,160900,6299834805,9500,9500,9500,9500,0
+20250326,160800,6299834805,9500,9500,9500,9500,0
+20250326,160700,6299834805,9500,9500,9500,9500,17151
+20250326,160600,6299834805,9500,9500,9500,9500,0
+20250326,160500,6299834805,9500,9500,9500,9500,0
+20250326,160400,6299834805,9500,9500,9500,9500,0
+20250326,160300,6299834805,9500,9500,9500,9500,0
+20250326,160200,6299834805,9500,9500,9500,9500,0
+20250326,160100,6299834805,9500,9500,9500,9500,0
+20250326,160000,6299834805,9500,9500,9500,9500,0
+20250326,155900,6299834805,9500,9500,9500,9500,0
+20250326,155800,6299834805,9500,9500,9500,9500,0
+20250326,155700,6299834805,9500,9500,9500,9500,0
+20250326,155600,6299834805,9500,9500,9500,9500,0
+20250326,155500,6299834805,9500,9500,9500,9500,0
+20250326,155400,6299834805,9500,9500,9500,9500,0
+20250326,155300,6299834805,9500,9500,9500,9500,0
+20250326,155200,6299834805,9500,9500,9500,9500,0
+20250326,155100,6299834805,9500,9500,9500,9500,0
+20250326,155000,6299834805,9500,9500,9500,9500,0
+20250326,154900,6299834805,9500,9500,9500,9500,0
+20250326,154800,6299834805,9500,9500,9500,9500,0
+20250326,154700,6299834805,9500,9500,9500,9500,0
+20250326,154600,6299834805,9500,9500,9500,9500,0
+20250326,154500,6299834805,9500,9500,9500,9500,0
+20250326,154400,6299834805,9500,9500,9500,9500,0
+20250326,154300,6299834805,9500,9500,9500,9500,0
+20250326,154200,6299834805,9500,9500,9500,9500,0
+20250326,154100,6299834805,9500,9500,9500,9500,0
+20250326,154000,6299834805,9500,9500,9500,9500,0
+20250326,153900,6299834805,9500,9500,9500,9500,0
+20250326,153800,6299834805,9500,9500,9500,9500,0
+20250326,153700,6299834805,9500,9500,9500,9500,17151
+20250326,153600,6299834805,9500,9500,9500,9500,0
+20250326,153500,6299834805,9500,9500,9500,9500,0
+20250326,153400,6299834805,9500,9500,9500,9500,0
+20250326,153300,6299834805,9500,9500,9500,9500,0
+20250326,153200,6299834805,9500,9500,9500,9500,0
+20250326,153100,6299834805,9500,9500,9500,9500,0
+20250326,153000,6299834805,9500,9500,9500,9500,17151
+20250326,152900,6136900305,9520,9520,9520,9520,0
+20250326,152800,6136900305,9520,9520,9520,9520,0
+20250326,152700,6136900305,9520,9520,9520,9520,0
+20250326,152600,6136900305,9520,9520,9520,9520,0
+20250326,152500,6136900305,9520,9520,9520,9520,0
+20250326,152400,6136900305,9520,9520,9520,9520,0
+20250326,152300,6136900305,9520,9520,9520,9520,0
+20250326,152200,6136900305,9520,9520,9520,9520,0
+20250326,152100,6136900305,9520,9520,9520,9520,0
+20250326,152000,6136900305,9520,9520,9520,9520,0
+20250326,151900,6136900305,9520,9520,9530,9510,3604
+20250326,151800,6102618715,9520,9520,9530,9510,1076
+20250326,151700,6092378345,9530,9530,9540,9520,724
+20250326,151600,6085482865,9530,9560,9560,9530,2686
+20250326,151500,6059842365,9570,9550,9580,9550,1373
+20250326,151400,6046709255,9570,9540,9570,9540,1922
+20250326,151300,6028349795,9540,9550,9550,9540,859
+20250326,151200,6020147705,9550,9530,9560,9530,3714
+20250326,151100,5984713745,9550,9530,9550,9520,1187
+20250326,151000,5973396925,9510,9520,9540,9510,1118
+20250326,150900,5962761045,9520,9520,9550,9520,5441
+20250326,150800,5910894415,9520,9530,9530,9500,759
+20250326,150700,5903676335,9510,9520,9540,9510,1603
+20250326,150600,5888415445,9520,9490,9520,9490,1840
+20250326,150500,5870933825,9470,9480,9480,9470,2968
+20250326,150400,5842803655,9480,9490,9490,9480,2532
+20250326,150300,5818788075,9490,9500,9500,9490,1553
+20250326,150200,5804047805,9500,9530,9530,9500,4731
+20250326,150100,5759090505,9530,9530,9530,9530,1
+20250326,150000,5759080975,9510,9500,9520,9500,2511
+20250326,145900,5735217680,9505,9510,9510,9505,219
+20250326,145800,5733135265,9510,9510,9510,9510,25
+20250326,145700,5732897515,9500,9500,9510,9500,1642
+20250326,145600,5717298335,9500,9540,9540,9500,1990
+20250326,145500,5698369855,9540,9520,9540,9510,1642
+20250326,145400,5682747845,9510,9520,9540,9510,954
+20250326,145300,5673671225,9520,9540,9540,9520,934
+20250326,145200,5664779505,9540,9510,9540,9510,44
+20250326,145100,5664360535,9510,9540,9540,9510,3445
+20250326,145000,5631578185,9530,9530,9530,9530,43
+20250326,144900,5631168395,9540,9520,9540,9520,201
+20250326,144800,5629254165,9520,9520,9530,9520,23
+20250326,144700,5629034995,9520,9530,9530,9520,2338
+20250326,144600,5606777015,9520,9520,9540,9520,107
+20250326,144500,5605756375,9560,9540,9560,9510,3528
+20250326,144400,5572101965,9540,9520,9540,9520,1391
+20250326,144300,5558857185,9520,9520,9540,9520,493
+20250326,144200,5554163805,9530,9510,9530,9510,1165
+20250326,144100,5543062975,9510,9520,9530,9510,1532
+20250326,144000,5528477555,9530,9520,9530,9520,4
+20250326,143900,5528439465,9510,9520,9520,9510,129
+20250326,143800,5527211585,9510,9520,9520,9510,147
+20250326,143700,5525813555,9510,9510,9510,9510,107
+20250326,143600,5524795985,9510,9520,9520,9510,1257
+20250326,143500,5512841585,9530,9530,9530,9530,21
+20250326,143400,5512641455,9520,9520,9520,9520,67
+20250326,143300,5512003615,9510,9520,9520,9510,112
+20250326,143200,5510938385,9520,9510,9530,9510,481
+20250326,143100,5506363845,9510,9510,9510,9510,241
+20250326,143000,5504071935,9510,9520,9520,9510,4073
+20250326,142900,5465320815,9530,9520,9540,9520,343
+20250326,142800,5462055235,9520,9520,9520,9520,101
+20250326,142700,5461093715,9530,9530,9530,9520,1250
+20250326,142600,5449181235,9530,9560,9560,9530,1180
+20250326,142500,5437920345,9560,9510,9560,9510,432
+20250326,142400,5433795755,9520,9530,9530,9510,388
+20250326,142300,5430102555,9520,9520,9520,9520,21
+20250326,142200,5429902635,9520,9520,9530,9520,203
+20250326,142100,5427970065,9530,9520,9530,9510,1650
+20250326,142000,5412263605,9520,9530,9530,9520,865
+20250326,141900,5404020175,9530,9530,9540,9530,369
+20250326,141800,5400503585,9530,9540,9540,9530,3
+20250326,141700,5400474975,9540,9540,9540,9540,64
+20250326,141600,5399864415,9540,9540,9540,9540,505
+20250326,141500,5395046715,9540,9545,9550,9540,62
+20250326,141400,5394455165,9550,9550,9550,9550,210
+20250326,141300,5392449665,9550,9550,9550,9550,5
+20250326,141200,5392401915,9580,9550,9580,9540,1002
+20250326,141100,5382842705,9540,9590,9590,9540,2551
+20250326,141000,5358467975,9610,9560,9610,9550,1730
+20250326,140900,5341888875,9550,9560,9560,9550,27
+20250326,140800,5341630765,9550,9550,9560,9550,174
+20250326,140700,5339968955,9570,9530,9570,9520,544
+20250326,140600,5334781585,9530,9565,9565,9530,23
+20250326,140500,5334562110,9550,9560,9570,9550,115
+20250326,140400,5333461630,9530,9560,9580,9530,51
+20250326,140300,5332973980,9520,9550,9570,9520,3452
+20250326,140200,5299971750,9550,9540,9550,9540,203
+20250326,140100,5298033200,9540,9540,9540,9540,170
+20250326,140000,5296411400,9540,9520,9540,9520,112
+20250326,135900,5295344920,9510,9530,9530,9510,866
+20250326,135800,5287101490,9520,9550,9550,9520,325
+20250326,135700,5284007170,9550,9540,9550,9540,85
+20250326,135600,5283196260,9540,9540,9540,9520,105
+20250326,135500,5282196100,9520,9530,9540,9520,270
+20250326,135400,5279623150,9530,9530,9530,9530,1545
+20250326,135300,5264899300,9500,9510,9510,9500,857
+20250326,135200,5256754920,9510,9510,9560,9510,1520
+20250326,135100,5242295160,9560,9520,9560,9510,703
+20250326,135000,5235607270,9550,9550,9570,9520,125
+20250326,134900,5234415780,9550,9520,9570,9520,1911
+20250326,134800,5216196150,9520,9540,9540,9520,455
+20250326,134700,5211860970,9540,9550,9550,9530,1273
+20250326,134600,5199717000,9550,9570,9580,9540,972
+20250326,134500,5190437220,9570,9520,9590,9520,655
+20250326,134400,5184175050,9490,9490,9510,9480,1016
+20250326,134300,5174532480,9490,9495,9495,9480,931
+20250326,134200,5165700550,9500,9530,9550,9490,4836
+20250326,134100,5119708610,9550,9520,9550,9520,1493
+20250326,134000,5105490390,9550,9530,9550,9520,1951
+20250326,133900,5086909030,9530,9520,9530,9520,700
+20250326,133800,5080238790,9530,9550,9550,9520,2331
+20250326,133700,5058026060,9540,9540,9540,9540,853
+20250326,133600,5049888440,9540,9550,9550,9540,1095
+20250326,133500,5039435460,9550,9560,9560,9550,111
+20250326,133400,5038375310,9570,9570,9570,9570,2
+20250326,133300,5038356170,9570,9570,9570,9570,304
+20250326,133200,5035446890,9570,9590,9590,9570,4
+20250326,133100,5035408560,9590,9590,9590,9590,5
+20250326,133000,5035360610,9590,9550,9590,9550,57
+20250326,132900,5034816220,9590,9590,9600,9540,2251
+20250326,132800,5013315280,9590,9550,9590,9550,504
+20250326,132700,5008501920,9590,9560,9590,9550,28
+20250326,132600,5008234310,9560,9560,9560,9560,1126
+20250326,132500,4997469750,9570,9590,9600,9570,249
+20250326,132400,4995085160,9590,9590,9590,9590,36
+20250326,132300,4994739920,9590,9560,9590,9560,86
+20250326,132200,4993915480,9550,9550,9550,9550,154
+20250326,132100,4992444780,9550,9550,9560,9550,541
+20250326,132000,4987278210,9570,9570,9570,9570,656
+20250326,131900,4981000290,9570,9570,9580,9570,500
+20250326,131800,4976215080,9570,9580,9580,9570,41
+20250326,131700,4975822510,9570,9560,9570,9560,23
+20250326,131600,4975602470,9550,9570,9570,9550,1264
+20250326,131500,4963523940,9570,9570,9570,9570,560
+20250326,131400,4958164740,9570,9600,9600,9570,85
+20250326,131300,4957350690,9580,9580,9580,9580,597
+20250326,131200,4951631430,9580,9580,9580,9580,1
+20250326,131100,4951621850,9580,9580,9580,9580,10
+20250326,131000,4951526050,9550,9590,9590,9550,5605
+20250326,130900,4897970080,9590,9590,9600,9590,747
+20250326,130800,4890804840,9590,9590,9590,9590,7
+20250326,130700,4890737710,9580,9560,9580,9560,2298
+20250326,130600,4868749570,9560,9560,9600,9560,9
+20250326,130500,4868663290,9560,9580,9580,9560,203
+20250326,130400,4866722480,9550,9600,9600,9550,4849
+20250326,130300,4820318580,9630,9620,9630,9620,10
+20250326,130200,4820222290,9580,9580,9580,9580,350
+20250326,130100,4816869290,9650,9630,9650,9580,473
+20250326,130000,4812325460,9640,9600,9640,9600,336
+20250326,125900,4809091980,9620,9630,9630,9620,206
+20250326,125800,4807110210,9640,9640,9640,9640,511
+20250326,125700,4802184170,9590,9590,9590,9590,71
+20250326,125600,4801503280,9590,9620,9630,9590,84
+20250326,125500,4800696330,9630,9600,9640,9590,121
+20250326,125400,4799534960,9600,9620,9620,9570,5927
+20250326,125300,4742650260,9620,9650,9650,9620,656
+20250326,125200,4736331350,9650,9660,9670,9650,1304
+20250326,125100,4723743610,9660,9660,9670,9660,220
+20250326,125000,4721618390,9660,9670,9670,9660,101
+20250326,124900,4720641730,9670,9670,9670,9670,357
+20250326,124800,4717189540,9670,9670,9670,9670,1025
+20250326,124700,4707277790,9680,9680,9680,9680,112
+20250326,124600,4706193630,9680,9690,9690,9680,1101
+20250326,124500,4695532200,9690,9690,9690,9690,699
+20250326,124400,4688758890,9690,9690,9700,9690,384
+20250326,124300,4685035930,9700,9700,9700,9700,144
+20250326,124200,4683639130,9700,9710,9710,9700,107
+20250326,124100,4682600620,9710,9700,9710,9700,81
+20250326,124000,4681814590,9700,9700,9700,9690,263
+20250326,123900,4679266070,9700,9700,9710,9700,99
+20250326,123800,4678305280,9710,9680,9710,9670,468
+20250326,123700,4673765600,9700,9680,9700,9680,81
+20250326,123600,4672980290,9690,9680,9690,9680,523
+20250326,123500,4667912700,9680,9690,9690,9680,181
+20250326,123400,4666160320,9680,9670,9680,9670,2
+20250326,123300,4666140970,9690,9660,9690,9650,3917
+20250326,123200,4628270110,9660,9670,9690,9660,901
+20250326,123100,4619562560,9660,9670,9670,9650,59
+20250326,123000,4618993090,9690,9690,9690,9640,688
+20250326,122900,4612350210,9700,9700,9700,9690,368
+20250326,122800,4608780760,9700,9690,9700,9670,709
+20250326,122700,4601921530,9690,9710,9710,9690,129
+20250326,122600,4600671200,9700,9710,9710,9700,2612
+20250326,122500,4575320060,9710,9680,9710,9680,1327
+20250326,122400,4562446240,9700,9700,9700,9700,22
+20250326,122300,4562232840,9670,9700,9710,9670,1976
+20250326,122200,4543063600,9700,9690,9700,9670,2224
+20250326,122100,4521500410,9690,9660,9690,9660,1241
+20250326,122000,4509491200,9670,9670,9670,9660,151
+20250326,121900,4508032410,9660,9660,9660,9660,98
+20250326,121800,4507085730,9650,9660,9680,9650,269
+20250326,121700,4504488710,9680,9650,9680,9650,133
+20250326,121600,4503204600,9680,9650,9690,9650,1346
+20250326,121500,4490182570,9660,9650,9660,9650,1012
+20250326,121400,4480416660,9650,9640,9650,9640,71
+20250326,121300,4479732140,9650,9630,9650,9610,1472
+20250326,121200,4465572410,9630,9640,9650,9630,870
+20250326,121100,4457186960,9650,9650,9650,9650,109
+20250326,121000,4456135110,9660,9650,9660,9650,102
+20250326,120900,4455150790,9640,9640,9640,9640,48
+20250326,120800,4454688070,9640,9660,9670,9640,506
+20250326,120700,4449804880,9650,9650,9650,9640,1222
+20250326,120600,4438018090,9650,9640,9660,9640,393
+20250326,120500,4434223490,9640,9640,9640,9640,1
+20250326,120400,4434213850,9650,9650,9650,9650,139
+20250326,120300,4432872500,9650,9650,9650,9650,5
+20250326,120200,4432824250,9650,9640,9650,9640,164
+20250326,120100,4431242760,9640,9620,9640,9620,5
+20250326,120000,4431194580,9640,9610,9640,9610,21
+20250326,115900,4430992270,9630,9630,9630,9630,1033
+20250326,115800,4421044480,9630,9620,9630,9620,3
+20250326,115700,4421015610,9590,9590,9590,9590,63
+20250326,115600,4420411440,9580,9600,9610,9580,1447
+20250326,115500,4406535390,9600,9610,9640,9600,1090
+20250326,115400,4396070920,9610,9640,9640,9610,173
+20250326,115300,4394408240,9640,9640,9640,9640,1
+20250326,115200,4394398600,9640,9640,9640,9640,812
+20250326,115100,4386570920,9640,9610,9640,9610,37
+20250326,115000,4386214670,9600,9600,9610,9600,155
+20250326,114900,4384725280,9600,9620,9620,9600,200
+20250326,114800,4382803730,9620,9620,9620,9615,134
+20250326,114700,4381514655,9625,9625,9625,9625,100
+20250326,114600,4380552155,9630,9650,9650,9630,21
+20250326,114500,4380349885,9640,9640,9640,9640,340
+20250326,114400,4377072285,9640,9640,9640,9640,3
+20250326,114300,4377043365,9640,9630,9640,9630,8
+20250326,114200,4376966305,9630,9610,9640,9610,555
+20250326,114100,4371631915,9620,9620,9650,9620,877
+20250326,114000,4363194915,9610,9650,9650,9610,32
+20250326,113900,4362886555,9660,9630,9660,9630,620
+20250326,113800,4356904785,9600,9610,9640,9590,128
+20250326,113700,4355672955,9580,9610,9610,9580,370
+20250326,113600,4352127755,9610,9580,9610,9560,1267
+20250326,113500,4340003305,9580,9580,9580,9580,410
+20250326,113400,4336075505,9580,9550,9580,9520,616
+20250326,113300,4330206425,9550,9550,9620,9550,229
+20250326,113200,4328012945,9600,9550,9600,9540,221
+20250326,113100,4325900525,9550,9520,9550,9520,687
+20250326,113000,4319359985,9520,9560,9560,9520,2486
+20250326,112900,4295666545,9560,9600,9600,9560,3
+20250326,112800,4295637785,9560,9570,9570,9560,243
+20250326,112700,4293314395,9570,9580,9580,9570,633
+20250326,112600,4287253515,9580,9600,9620,9580,165
+20250326,112500,4285672275,9580,9600,9630,9580,47
+20250326,112400,4285221565,9580,9600,9620,9580,1474
+20250326,112300,4271083305,9620,9640,9640,9600,7
+20250326,112200,4271015915,9640,9590,9640,9590,78
+20250326,112100,4270267705,9590,9630,9630,9590,264
+20250326,112000,4267733825,9630,9590,9630,9580,2551
+20250326,111900,4243252265,9590,9600,9610,9590,944
+20250326,111800,4234190625,9620,9610,9620,9600,4055
+20250326,111700,4195241790,9610,9620,9620,9610,980
+20250326,111600,4185821020,9620,9640,9640,9620,1224
+20250326,111500,4174044970,9650,9650,9650,9630,1342
+20250326,111400,4161111370,9650,9670,9670,9650,660
+20250326,111300,4154730370,9670,9660,9670,9660,4
+20250326,111200,4154691700,9650,9660,9680,9650,185
+20250326,111100,4152900960,9650,9650,9650,9640,662
+20250326,111000,4146514370,9640,9640,9650,9640,326
+20250326,110900,4143371680,9650,9680,9680,9640,2032
+20250326,110800,4123737310,9670,9670,9670,9650,1904
+20250326,110700,4105353440,9670,9680,9680,9660,10903
+20250326,110600,3999921340,9670,9670,9670,9670,101
+20250326,110500,3998944670,9680,9660,9680,9660,20
+20250326,110400,3998751410,9650,9650,9650,9650,26
+20250326,110300,3998500510,9690,9690,9690,9650,511
+20250326,110200,3993556980,9700,9680,9710,9680,1104
+20250326,110100,3982849755,9670,9690,9690,9630,1198
+20250326,110000,3971280820,9690,9690,9690,9680,632
+20250326,105900,3965157360,9690,9680,9690,9660,2550
+20250326,105800,3940517450,9690,9690,9690,9680,164
+20250326,105700,3938928390,9690,9720,9720,9690,1594
+20250326,105600,3923462930,9730,9740,9750,9730,2593
+20250326,105500,3898192200,9750,9750,9750,9740,1067
+20250326,105400,3887794100,9750,9740,9750,9740,1039
+20250326,105300,3877665845,9700,9700,9750,9700,2227
+20250326,105200,3855990165,9700,9720,9720,9700,398
+20250326,105100,3852126455,9720,9720,9720,9710,1099
+20250326,105000,3841446415,9720,9700,9720,9690,2632
+20250326,104900,3815896255,9690,9670,9690,9670,460
+20250326,104800,3811446125,9670,9700,9700,9660,1582
+20250326,104700,3796128015,9700,9700,9710,9700,1086
+20250326,104600,3785592645,9700,9700,9710,9690,3171
+20250326,104500,3754835875,9700,9690,9700,9690,1168
+20250326,104400,3743512055,9670,9670,9670,9660,879
+20250326,104300,3735015315,9670,9660,9690,9660,66
+20250326,104200,3734377095,9660,9650,9660,9640,675
+20250326,104100,3727862880,9640,9690,9690,9640,1994
+20250326,104000,3708623290,9690,9650,9690,9650,312
+20250326,103900,3705610810,9650,9650,9690,9650,741
+20250326,103800,3698441490,9640,9640,9640,9640,0
+20250326,103700,3698441490,9640,9670,9670,9630,264
+20250326,103600,3695896510,9670,9650,9680,9640,78
+20250326,103500,3695142230,9630,9680,9680,9620,17
+20250326,103400,3694977880,9670,9630,9670,9620,196
+20250326,103300,3693089320,9670,9630,9670,9610,720
+20250326,103200,3686157930,9640,9660,9660,9630,1419
+20250326,103100,3672457310,9660,9670,9680,9660,596
+20250326,103000,3666695560,9670,9690,9690,9670,641
+20250326,102900,3660494330,9700,9680,9700,9680,657
+20250326,102800,3654130140,9700,9680,9700,9670,1151
+20250326,102700,3642977910,9690,9690,9690,9680,490
+20250326,102600,3638231380,9690,9700,9730,9670,3082
+20250326,102500,3608308900,9700,9610,9720,9610,7178
+20250326,102400,3538901290,9620,9650,9650,9620,6693
+20250326,102300,3474375710,9650,9640,9660,9640,2001
+20250326,102200,3455082020,9640,9640,9640,9630,1144
+20250326,102100,3444054360,9630,9640,9640,9630,6138
+20250326,102000,3384931680,9640,9610,9650,9610,2433
+20250326,101900,3361502680,9610,9620,9620,9600,1001
+20250326,101800,3351884910,9610,9570,9610,9560,2479
+20250326,101700,3328108730,9570,9550,9570,9540,1536
+20250326,101600,3313416220,9540,9560,9560,9540,300
+20250326,101500,3310553080,9570,9550,9570,9540,1090
+20250326,101400,3300148130,9550,9560,9580,9520,780
+20250326,101300,3292691800,9560,9530,9565,9500,244
+20250326,101200,3290365415,9520,9530,9540,9520,2823
+20250326,101100,3263452375,9530,9510,9530,9510,814
+20250326,101000,3255698285,9520,9510,9520,9450,1721
+20250326,100900,3239361055,9510,9470,9520,9470,3853
+20250326,100800,3202737255,9470,9480,9480,9440,960
+20250326,100700,3193652175,9480,9450,9480,9450,572
+20250326,100600,3188245515,9450,9460,9460,9450,54
+20250326,100500,3187735175,9450,9460,9460,9450,24
+20250326,100400,3187508235,9450,9460,9460,9450,359
+20250326,100300,3184115645,9430,9450,9450,9430,311
+20250326,100200,3181181575,9450,9460,9460,9450,255
+20250326,100100,3178771585,9460,9460,9490,9450,357
+20250326,100000,3175396725,9490,9480,9490,9450,1479
+20250326,095900,3161379825,9480,9470,9490,9470,1069
+20250326,095800,3151243165,9460,9450,9470,9440,1987
+20250326,095700,3132453055,9450,9440,9450,9430,867
+20250326,095600,3124272615,9440,9450,9450,9430,408
+20250326,095500,3120423035,9430,9410,9490,9410,1352
+20250326,095400,3107647235,9410,9360,9410,9340,3557
+20250326,095300,3074313855,9390,9410,9420,9350,14039
+20250326,095200,2942550085,9400,9430,9440,9400,5610
+20250326,095100,2889719235,9430,9440,9480,9425,2626
+20250326,095000,2864945650,9480,9570,9570,9400,22417
+20250326,094900,2652435730,9550,9570,9600,9550,2538
+20250326,094800,2628149805,9590,9590,9590,9580,483
+20250326,094700,2623521855,9570,9570,9570,9550,5958
+20250326,094600,2566508265,9560,9560,9570,9550,516
+20250326,094500,2561578685,9570,9570,9570,9540,1860
+20250326,094400,2543809515,9570,9610,9610,9570,1424
+20250326,094300,2530167245,9610,9570,9610,9570,561
+20250326,094200,2524787115,9570,9570,9580,9550,227
+20250326,094100,2522614195,9540,9550,9550,9540,1763
+20250326,094000,2505794845,9570,9570,9580,9530,2421
+20250326,093900,2482693955,9570,9560,9570,9530,3958
+20250326,093800,2444909545,9560,9570,9580,9550,3172
+20250326,093700,2414576745,9570,9630,9630,9570,9615
+20250326,093600,2322260915,9630,9690,9690,9630,3558
+20250326,093500,2287951525,9670,9700,9700,9670,791
+20250326,093400,2280282965,9650,9690,9720,9620,5968
+20250326,093300,2222685025,9690,9690,9720,9670,1293
+20250326,093200,2210151275,9720,9680,9730,9670,800
+20250326,093100,2202387090,9680,9680,9710,9670,2031
+20250326,093000,2182692220,9710,9690,9710,9660,5129
+20250326,092900,2133006290,9680,9680,9700,9670,535
+20250326,092800,2127828520,9670,9660,9700,9660,1005
+20250326,092700,2118095570,9670,9640,9680,9630,4831
+20250326,092600,2071514230,9640,9650,9670,9640,2694
+20250326,092500,2045527040,9650,9770,9770,9630,9794
+20250326,092400,1950712440,9720,9730,9800,9710,8134
+20250326,092300,1871583640,9730,9820,9820,9730,8449
+20250326,092200,1789194210,9800,9840,9840,9730,28977
+20250326,092100,1505566000,9820,9750,9860,9740,28011
+20250326,092000,1230741280,9750,9670,9800,9670,30783
+20250326,091900,930775530,9670,9640,9680,9620,3596
+20250326,091800,896065300,9630,9600,9630,9600,2315
+20250326,091700,873782320,9600,9560,9600,9560,1804
+20250326,091600,856481980,9550,9550,9600,9520,2609
+20250326,091500,831523180,9530,9530,9550,9520,1301
+20250326,091400,819124930,9530,9580,9580,9530,640
+20250326,091300,813018140,9550,9580,9590,9550,1138
+20250326,091200,802123770,9560,9570,9580,9560,1408
+20250326,091100,788643370,9570,9570,9580,9560,735
+20250326,091000,781608580,9590,9600,9600,9550,827
+20250326,090900,773681860,9600,9560,9600,9500,7352
+20250326,090800,703349620,9580,9520,9580,9510,2315
+20250326,090700,681245040,9520,9520,9570,9510,1699
+20250326,090600,665064890,9520,9530,9550,9520,3132
+20250326,090500,635222160,9520,9590,9600,9510,8178
+20250326,090400,557098500,9590,9630,9630,9580,6184
+20250326,090300,497680470,9630,9600,9630,9600,3095
+20250326,090200,467901030,9620,9570,9630,9560,23496
+20250326,090100,242142800,9560,9600,9600,9560,6161
+20250326,090000,183119730,9600,9510,9610,9510,18944

199550/min/candle-20250327.csv

@@ -0,0 +1,699 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203700,58159190800,9730,9730,9730,9730,21493
+20250327,203600,58159190800,9730,9730,9730,9730,0
+20250327,203500,58159190800,9730,9730,9730,9730,0
+20250327,203400,58159190800,9730,9730,9730,9730,0
+20250327,203300,58159190800,9730,9730,9730,9730,0
+20250327,203200,58159190800,9730,9730,9730,9730,0
+20250327,203100,58159190800,9730,9730,9730,9730,0
+20250327,203000,58159190800,9730,9730,9730,9730,0
+20250327,202900,58159190800,9730,9730,9730,9730,0
+20250327,202800,58159190800,9730,9730,9730,9730,0
+20250327,202700,58159190800,9730,9730,9730,9730,0
+20250327,202600,58159190800,9730,9730,9730,9730,0
+20250327,202500,58159190800,9730,9730,9730,9730,0
+20250327,202400,58159190800,9730,9730,9730,9730,0
+20250327,202300,58159190800,9730,9730,9730,9730,0
+20250327,202200,58159190800,9730,9730,9730,9730,0
+20250327,202100,58159190800,9730,9730,9730,9730,0
+20250327,202000,58159190800,9730,9730,9730,9730,0
+20250327,201900,58159190800,9730,9730,9730,9730,0
+20250327,201800,58159190800,9730,9730,9730,9730,0
+20250327,201700,58159190800,9730,9730,9730,9730,0
+20250327,201600,58159190800,9730,9730,9730,9730,0
+20250327,201500,58159190800,9730,9730,9730,9730,0
+20250327,201400,58159190800,9730,9730,9730,9730,0
+20250327,201300,58159190800,9730,9730,9730,9730,0
+20250327,201200,58159190800,9730,9730,9730,9730,0
+20250327,201100,58159190800,9730,9730,9730,9730,0
+20250327,201000,58159190800,9730,9730,9730,9730,0
+20250327,200900,58159190800,9730,9730,9730,9730,0
+20250327,200800,58159190800,9730,9730,9730,9730,0
+20250327,200700,58159190800,9730,9730,9730,9730,21493
+20250327,200600,58159190800,9730,9730,9730,9730,0
+20250327,200500,58159190800,9730,9730,9730,9730,0
+20250327,200400,58159190800,9730,9730,9730,9730,0
+20250327,200300,58159190800,9730,9730,9730,9730,0
+20250327,200200,58159190800,9730,9730,9730,9730,0
+20250327,200100,58159190800,9730,9730,9730,9730,0
+20250327,200000,58159190800,9730,9730,9730,9730,0
+20250327,195900,58159190800,9730,9730,9730,9730,0
+20250327,195800,58159190800,9730,9730,9730,9730,0
+20250327,195700,58159190800,9730,9730,9730,9730,0
+20250327,195600,58159190800,9730,9730,9730,9730,0
+20250327,195500,58159190800,9730,9730,9730,9730,0
+20250327,195400,58159190800,9730,9730,9730,9730,0
+20250327,195300,58159190800,9730,9730,9730,9730,0
+20250327,195200,58159190800,9730,9730,9730,9730,0
+20250327,195100,58159190800,9730,9730,9730,9730,0
+20250327,195000,58159190800,9730,9730,9730,9730,0
+20250327,194900,58159190800,9730,9730,9730,9730,0
+20250327,194800,58159190800,9730,9730,9730,9730,0
+20250327,194700,58159190800,9730,9730,9730,9730,0
+20250327,194600,58159190800,9730,9730,9730,9730,0
+20250327,194500,58159190800,9730,9730,9730,9730,0
+20250327,194400,58159190800,9730,9730,9730,9730,0
+20250327,194300,58159190800,9730,9730,9730,9730,0
+20250327,194200,58159190800,9730,9730,9730,9730,0
+20250327,194100,58159190800,9730,9730,9730,9730,0
+20250327,194000,58159190800,9730,9730,9730,9730,0
+20250327,193900,58159190800,9730,9730,9730,9730,0
+20250327,193800,58159190800,9730,9730,9730,9730,0
+20250327,193700,58159190800,9730,9730,9730,9730,21493
+20250327,193600,58159190800,9730,9730,9730,9730,0
+20250327,193500,58159190800,9730,9730,9730,9730,0
+20250327,193400,58159190800,9730,9730,9730,9730,0
+20250327,193300,58159190800,9730,9730,9730,9730,0
+20250327,193200,58159190800,9730,9730,9730,9730,0
+20250327,193100,58159190800,9730,9730,9730,9730,0
+20250327,193000,58159190800,9730,9730,9730,9730,0
+20250327,192900,58159190800,9730,9730,9730,9730,0
+20250327,192800,58159190800,9730,9730,9730,9730,0
+20250327,192700,58159190800,9730,9730,9730,9730,0
+20250327,192600,58159190800,9730,9730,9730,9730,0
+20250327,192500,58159190800,9730,9730,9730,9730,0
+20250327,192400,58159190800,9730,9730,9730,9730,0
+20250327,192300,58159190800,9730,9730,9730,9730,0
+20250327,192200,58159190800,9730,9730,9730,9730,0
+20250327,192100,58159190800,9730,9730,9730,9730,0
+20250327,192000,58159190800,9730,9730,9730,9730,0
+20250327,191900,58159190800,9730,9730,9730,9730,0
+20250327,191800,58159190800,9730,9730,9730,9730,0
+20250327,191700,58159190800,9730,9730,9730,9730,0
+20250327,191600,58159190800,9730,9730,9730,9730,0
+20250327,191500,58159190800,9730,9730,9730,9730,0
+20250327,191400,58159190800,9730,9730,9730,9730,0
+20250327,191300,58159190800,9730,9730,9730,9730,0
+20250327,191200,58159190800,9730,9730,9730,9730,0
+20250327,191100,58159190800,9730,9730,9730,9730,0
+20250327,191000,58159190800,9730,9730,9730,9730,0
+20250327,190900,58159190800,9730,9730,9730,9730,0
+20250327,190800,58159190800,9730,9730,9730,9730,0
+20250327,190700,58159190800,9730,9730,9730,9730,21493
+20250327,190600,58159190800,9730,9730,9730,9730,0
+20250327,190500,58159190800,9730,9730,9730,9730,0
+20250327,190400,58159190800,9730,9730,9730,9730,0
+20250327,190300,58159190800,9730,9730,9730,9730,0
+20250327,190200,58159190800,9730,9730,9730,9730,0
+20250327,190100,58159190800,9730,9730,9730,9730,0
+20250327,190000,58159190800,9730,9730,9730,9730,0
+20250327,185900,58159190800,9730,9730,9730,9730,0
+20250327,185800,58159190800,9730,9730,9730,9730,0
+20250327,185700,58159190800,9730,9730,9730,9730,0
+20250327,185600,58159190800,9730,9730,9730,9730,0
+20250327,185500,58159190800,9730,9730,9730,9730,0
+20250327,185400,58159190800,9730,9730,9730,9730,0
+20250327,185300,58159190800,9730,9730,9730,9730,0
+20250327,185200,58159190800,9730,9730,9730,9730,0
+20250327,185100,58159190800,9730,9730,9730,9730,0
+20250327,185000,58159190800,9730,9730,9730,9730,0
+20250327,184900,58159190800,9730,9730,9730,9730,0
+20250327,184800,58159190800,9730,9730,9730,9730,0
+20250327,184700,58159190800,9730,9730,9730,9730,0
+20250327,184600,58159190800,9730,9730,9730,9730,0
+20250327,184500,58159190800,9730,9730,9730,9730,0
+20250327,184400,58159190800,9730,9730,9730,9730,0
+20250327,184300,58159190800,9730,9730,9730,9730,0
+20250327,184200,58159190800,9730,9730,9730,9730,0
+20250327,184100,58159190800,9730,9730,9730,9730,0
+20250327,184000,58159190800,9730,9730,9730,9730,0
+20250327,183900,58159190800,9730,9730,9730,9730,0
+20250327,183800,58159190800,9730,9730,9730,9730,0
+20250327,183700,58159190800,9730,9730,9730,9730,21493
+20250327,183600,58159190800,9730,9730,9730,9730,0
+20250327,183500,58159190800,9730,9730,9730,9730,0
+20250327,183400,58159190800,9730,9730,9730,9730,0
+20250327,183300,58159190800,9730,9730,9730,9730,0
+20250327,183200,58159190800,9730,9730,9730,9730,0
+20250327,183100,58159190800,9730,9730,9730,9730,0
+20250327,183000,58159190800,9730,9730,9730,9730,0
+20250327,182900,58159190800,9730,9730,9730,9730,0
+20250327,182800,58159190800,9730,9730,9730,9730,0
+20250327,182700,58159190800,9730,9730,9730,9730,0
+20250327,182600,58159190800,9730,9730,9730,9730,0
+20250327,182500,58159190800,9730,9730,9730,9730,0
+20250327,182400,58159190800,9730,9730,9730,9730,0
+20250327,182300,58159190800,9730,9730,9730,9730,0
+20250327,182200,58159190800,9730,9730,9730,9730,0
+20250327,182100,58159190800,9730,9730,9730,9730,0
+20250327,182000,58159190800,9730,9730,9730,9730,0
+20250327,181900,58159190800,9730,9730,9730,9730,0
+20250327,181800,58159190800,9730,9730,9730,9730,0
+20250327,181700,58159190800,9730,9730,9730,9730,0
+20250327,181600,58159190800,9730,9730,9730,9730,0
+20250327,181500,58159190800,9730,9730,9730,9730,0
+20250327,181400,58159190800,9730,9730,9730,9730,0
+20250327,181300,58159190800,9730,9730,9730,9730,0
+20250327,181200,58159190800,9730,9730,9730,9730,0
+20250327,181100,58159190800,9730,9730,9730,9730,0
+20250327,181000,58159190800,9730,9730,9730,9730,0
+20250327,180900,58159190800,9730,9730,9730,9730,0
+20250327,180800,58159190800,9730,9730,9730,9730,0
+20250327,180700,58159190800,9730,9730,9730,9730,21493
+20250327,180600,58159190800,9730,9730,9730,9730,0
+20250327,180500,58159190800,9730,9730,9730,9730,0
+20250327,180400,58159190800,9730,9730,9730,9730,0
+20250327,180300,58159190800,9730,9730,9730,9730,0
+20250327,180200,58159190800,9730,9730,9730,9730,0
+20250327,180100,58159190800,9730,9730,9730,9730,0
+20250327,180000,58159190800,9730,9730,9730,9730,0
+20250327,175900,58159190800,9730,9730,9730,9730,0
+20250327,175800,58159190800,9730,9730,9730,9730,0
+20250327,175700,58159190800,9730,9730,9730,9730,0
+20250327,175600,58159190800,9730,9730,9730,9730,0
+20250327,175500,58159190800,9730,9730,9730,9730,0
+20250327,175400,58159190800,9730,9730,9730,9730,0
+20250327,175300,58159190800,9730,9730,9730,9730,0
+20250327,175200,58159190800,9730,9730,9730,9730,0
+20250327,175100,58159190800,9730,9730,9730,9730,0
+20250327,175000,58159190800,9730,9730,9730,9730,0
+20250327,174900,58159190800,9730,9730,9730,9730,0
+20250327,174800,58159190800,9730,9730,9730,9730,0
+20250327,174700,58159190800,9730,9730,9730,9730,0
+20250327,174600,58159190800,9730,9730,9730,9730,0
+20250327,174500,58159190800,9730,9730,9730,9730,0
+20250327,174400,58159190800,9730,9730,9730,9730,0
+20250327,174300,58159190800,9730,9730,9730,9730,0
+20250327,174200,58159190800,9730,9730,9730,9730,0
+20250327,174100,58159190800,9730,9730,9730,9730,0
+20250327,174000,58159190800,9730,9730,9730,9730,0
+20250327,173900,58159190800,9730,9730,9730,9730,0
+20250327,173800,58159190800,9730,9730,9730,9730,0
+20250327,173700,58159190800,9730,9730,9730,9730,21493
+20250327,173600,58159190800,9730,9730,9730,9730,0
+20250327,173500,58159190800,9730,9730,9730,9730,0
+20250327,173400,58159190800,9730,9730,9730,9730,0
+20250327,173300,58159190800,9730,9730,9730,9730,0
+20250327,173200,58159190800,9730,9730,9730,9730,0
+20250327,173100,58159190800,9730,9730,9730,9730,0
+20250327,173000,58159190800,9730,9730,9730,9730,0
+20250327,172900,58159190800,9730,9730,9730,9730,0
+20250327,172800,58159190800,9730,9730,9730,9730,0
+20250327,172700,58159190800,9730,9730,9730,9730,0
+20250327,172600,58159190800,9730,9730,9730,9730,0
+20250327,172500,58159190800,9730,9730,9730,9730,0
+20250327,172400,58159190800,9730,9730,9730,9730,0
+20250327,172300,58159190800,9730,9730,9730,9730,0
+20250327,172200,58159190800,9730,9730,9730,9730,0
+20250327,172100,58159190800,9730,9730,9730,9730,0
+20250327,172000,58159190800,9730,9730,9730,9730,0
+20250327,171900,58159190800,9730,9730,9730,9730,0
+20250327,171800,58159190800,9730,9730,9730,9730,0
+20250327,171700,58159190800,9730,9730,9730,9730,0
+20250327,171600,58159190800,9730,9730,9730,9730,0
+20250327,171500,58159190800,9730,9730,9730,9730,0
+20250327,171400,58159190800,9730,9730,9730,9730,0
+20250327,171300,58159190800,9730,9730,9730,9730,0
+20250327,171200,58159190800,9730,9730,9730,9730,0
+20250327,171100,58159190800,9730,9730,9730,9730,0
+20250327,171000,58159190800,9730,9730,9730,9730,0
+20250327,170900,58159190800,9730,9730,9730,9730,0
+20250327,170800,58159190800,9730,9730,9730,9730,0
+20250327,170700,58159190800,9730,9730,9730,9730,21493
+20250327,170600,58159190800,9730,9730,9730,9730,0
+20250327,170500,58159190800,9730,9730,9730,9730,0
+20250327,170400,58159190800,9730,9730,9730,9730,0
+20250327,170300,58159190800,9730,9730,9730,9730,0
+20250327,170200,58159190800,9730,9730,9730,9730,0
+20250327,170100,58159190800,9730,9730,9730,9730,0
+20250327,170000,58159190800,9730,9730,9730,9730,0
+20250327,165900,58159190800,9730,9730,9730,9730,0
+20250327,165800,58159190800,9730,9730,9730,9730,0
+20250327,165700,58159190800,9730,9730,9730,9730,0
+20250327,165600,58159190800,9730,9730,9730,9730,0
+20250327,165500,58159190800,9730,9730,9730,9730,0
+20250327,165400,58159190800,9730,9730,9730,9730,0
+20250327,165300,58159190800,9730,9730,9730,9730,0
+20250327,165200,58159190800,9730,9730,9730,9730,0
+20250327,165100,58159190800,9730,9730,9730,9730,0
+20250327,165000,58159190800,9730,9730,9730,9730,0
+20250327,164900,58159190800,9730,9730,9730,9730,0
+20250327,164800,58159190800,9730,9730,9730,9730,0
+20250327,164700,58159190800,9730,9730,9730,9730,0
+20250327,164600,58159190800,9730,9730,9730,9730,0
+20250327,164500,58159190800,9730,9730,9730,9730,0
+20250327,164400,58159190800,9730,9730,9730,9730,0
+20250327,164300,58159190800,9730,9730,9730,9730,0
+20250327,164200,58159190800,9730,9730,9730,9730,0
+20250327,164100,58159190800,9730,9730,9730,9730,0
+20250327,164000,58159190800,9730,9730,9730,9730,0
+20250327,163900,58159190800,9730,9730,9730,9730,0
+20250327,163800,58159190800,9730,9730,9730,9730,0
+20250327,163700,58159190800,9730,9730,9730,9730,21493
+20250327,163600,58159190800,9730,9730,9730,9730,0
+20250327,163500,58159190800,9730,9730,9730,9730,0
+20250327,163400,58159190800,9730,9730,9730,9730,0
+20250327,163300,58159190800,9730,9730,9730,9730,0
+20250327,163200,58159190800,9730,9730,9730,9730,0
+20250327,163100,58159190800,9730,9730,9730,9730,0
+20250327,163000,58159190800,9730,9730,9730,9730,0
+20250327,162900,58159190800,9730,9730,9730,9730,0
+20250327,162800,58159190800,9730,9730,9730,9730,0
+20250327,162700,58159190800,9730,9730,9730,9730,0
+20250327,162600,58159190800,9730,9730,9730,9730,0
+20250327,162500,58159190800,9730,9730,9730,9730,0
+20250327,162400,58159190800,9730,9730,9730,9730,0
+20250327,162300,58159190800,9730,9730,9730,9730,0
+20250327,162200,58159190800,9730,9730,9730,9730,0
+20250327,162100,58159190800,9730,9730,9730,9730,0
+20250327,162000,58159190800,9730,9730,9730,9730,0
+20250327,161900,58159190800,9730,9730,9730,9730,0
+20250327,161800,58159190800,9730,9730,9730,9730,0
+20250327,161700,58159190800,9730,9730,9730,9730,0
+20250327,161600,58159190800,9730,9730,9730,9730,0
+20250327,161500,58159190800,9730,9730,9730,9730,0
+20250327,161400,58159190800,9730,9730,9730,9730,0
+20250327,161300,58159190800,9730,9730,9730,9730,0
+20250327,161200,58159190800,9730,9730,9730,9730,0
+20250327,161100,58159190800,9730,9730,9730,9730,0
+20250327,161000,58159190800,9730,9730,9730,9730,0
+20250327,160900,58159190800,9730,9730,9730,9730,0
+20250327,160800,58159190800,9730,9730,9730,9730,0
+20250327,160700,58159190800,9730,9730,9730,9730,21493
+20250327,160600,58159190800,9730,9730,9730,9730,0
+20250327,160500,58159190800,9730,9730,9730,9730,0
+20250327,160400,58159190800,9730,9730,9730,9730,0
+20250327,160300,58159190800,9730,9730,9730,9730,0
+20250327,160200,58159190800,9730,9730,9730,9730,0
+20250327,160100,58159190800,9730,9730,9730,9730,0
+20250327,160000,58159190800,9730,9730,9730,9730,0
+20250327,155900,58159190800,9730,9730,9730,9730,0
+20250327,155800,58159190800,9730,9730,9730,9730,0
+20250327,155700,58159190800,9730,9730,9730,9730,0
+20250327,155600,58159190800,9730,9730,9730,9730,0
+20250327,155500,58159190800,9730,9730,9730,9730,0
+20250327,155400,58159190800,9730,9730,9730,9730,0
+20250327,155300,58159190800,9730,9730,9730,9730,0
+20250327,155200,58159190800,9730,9730,9730,9730,0
+20250327,155100,58159190800,9730,9730,9730,9730,0
+20250327,155000,58159190800,9730,9730,9730,9730,0
+20250327,154900,58159190800,9730,9730,9730,9730,0
+20250327,154800,58159190800,9730,9730,9730,9730,0
+20250327,154700,58159190800,9730,9730,9730,9730,0
+20250327,154600,58159190800,9730,9730,9730,9730,0
+20250327,154500,58159190800,9730,9730,9730,9730,0
+20250327,154400,58159190800,9730,9730,9730,9730,0
+20250327,154300,58159190800,9730,9730,9730,9730,0
+20250327,154200,58159190800,9730,9730,9730,9730,0
+20250327,154100,58159190800,9730,9730,9730,9730,0
+20250327,154000,58159190800,9730,9730,9730,9730,0
+20250327,153900,58159190800,9730,9730,9730,9730,0
+20250327,153800,58159190800,9730,9730,9730,9730,0
+20250327,153700,58159190800,9730,9730,9730,9730,21493
+20250327,153600,58159190800,9730,9730,9730,9730,0
+20250327,153500,58159190800,9730,9730,9730,9730,0
+20250327,153400,58159190800,9730,9730,9730,9730,0
+20250327,153300,58159190800,9730,9730,9730,9730,0
+20250327,153200,58159190800,9730,9730,9730,9730,0
+20250327,153100,58159190800,9730,9730,9730,9730,0
+20250327,153000,58159190800,9730,9730,9730,9730,21493
+20250327,152900,57950063910,9710,9710,9710,9710,0
+20250327,152800,57950063910,9710,9710,9710,9710,0
+20250327,152700,57950063910,9710,9710,9710,9710,0
+20250327,152600,57950063910,9710,9710,9710,9710,0
+20250327,152500,57950063910,9710,9710,9710,9710,0
+20250327,152400,57950063910,9710,9710,9710,9710,0
+20250327,152300,57950063910,9710,9710,9710,9710,0
+20250327,152200,57950063910,9710,9710,9710,9710,0
+20250327,152100,57950063910,9710,9710,9710,9710,0
+20250327,152000,57950063910,9710,9710,9710,9710,0
+20250327,151900,57950063910,9710,9710,9730,9680,4717
+20250327,151800,57904298180,9710,9710,9720,9700,4312
+20250327,151700,57862436330,9710,9630,9730,9620,9593
+20250327,151600,57769791080,9590,9600,9630,9580,4915
+20250327,151500,57722584960,9580,9600,9620,9580,4552
+20250327,151400,57678889890,9630,9630,9640,9600,1017
+20250327,151300,57669104140,9590,9590,9640,9590,8275
+20250327,151200,57589621030,9590,9600,9600,9580,3252
+20250327,151100,57558435760,9600,9570,9620,9570,9123
+20250327,151000,57470898060,9570,9630,9630,9570,12357
+20250327,150900,57352340200,9620,9630,9650,9620,4252
+20250327,150800,57311425900,9630,9640,9660,9620,4303
+20250327,150700,57269986060,9630,9690,9690,9630,4485
+20250327,150600,57226685340,9690,9700,9700,9680,2126
+20250327,150500,57206082980,9710,9700,9710,9690,3235
+20250327,150400,57174692380,9700,9690,9710,9690,4573
+20250327,150300,57130351230,9700,9695,9700,9680,2381
+20250327,150200,57107283230,9700,9690,9700,9680,2909
+20250327,150100,57079079360,9690,9690,9700,9680,2544
+20250327,150000,57054418690,9670,9680,9680,9670,4351
+20250327,145900,57012313840,9680,9650,9690,9650,916
+20250327,145800,57003457570,9650,9670,9680,9640,3022
+20250327,145700,56974223970,9670,9640,9680,9630,4762
+20250327,145600,56928242930,9640,9640,9670,9630,4583
+20250327,145500,56884016925,9640,9600,9690,9600,12565
+20250327,145400,56763093575,9610,9610,9610,9610,0
+20250327,145300,56763093575,9610,9680,9690,9610,15974
+20250327,145200,56609028955,9670,9700,9710,9670,5755
+20250327,145100,56553262725,9700,9710,9720,9700,1507
+20250327,145000,56538623745,9700,9710,9720,9700,1538
+20250327,144900,56523689645,9710,9720,9720,9710,747
+20250327,144800,56516435265,9710,9710,9720,9710,1201
+20250327,144700,56504773325,9710,9720,9720,9710,788
+20250327,144600,56497115805,9710,9720,9725,9710,778
+20250327,144500,56489553810,9710,9720,9720,9710,194
+20250327,144400,56487668520,9720,9710,9730,9710,360
+20250327,144300,56484169020,9710,9710,9710,9700,505
+20250327,144200,56479269350,9710,9710,9710,9710,716
+20250327,144100,56472316990,9730,9700,9730,9690,1700
+20250327,144000,56455810640,9700,9720,9720,9700,403
+20250327,143900,56451898560,9710,9700,9720,9700,530
+20250327,143800,56446751780,9700,9700,9720,9700,824
+20250327,143700,56438757640,9700,9700,9720,9700,572
+20250327,143600,56433208880,9700,9720,9720,9700,2353
+20250327,143500,56410373130,9720,9740,9750,9710,669
+20250327,143400,56403864520,9730,9700,9770,9700,2010
+20250327,143300,56384321190,9700,9710,9720,9690,2566
+20250327,143200,56359433080,9710,9700,9730,9700,988
+20250327,143100,56349834730,9700,9690,9720,9690,752
+20250327,143000,56342540470,9700,9700,9720,9700,4345
+20250327,142900,56300393900,9700,9710,9730,9700,337
+20250327,142800,56297119630,9710,9700,9740,9700,2356
+20250327,142700,56274255990,9700,9720,9740,9700,3758
+20250327,142600,56237795650,9720,9730,9740,9710,1752
+20250327,142500,56220777520,9720,9720,9740,9720,593
+20250327,142400,56215013210,9740,9730,9740,9720,773
+20250327,142300,56207492190,9750,9730,9760,9710,758
+20250327,142200,56200116430,9710,9730,9730,9700,6153
+20250327,142100,56140358030,9740,9760,9760,9730,2974
+20250327,142000,56111392010,9750,9760,9760,9750,2628
+20250327,141900,56085762380,9750,9790,9790,9750,1409
+20250327,141800,56072010820,9790,9750,9790,9750,446
+20250327,141700,56067657820,9750,9790,9790,9740,3959
+20250327,141600,56029019400,9790,9790,9830,9790,1270
+20250327,141500,56016563830,9790,9770,9790,9770,2402
+20250327,141400,55993091160,9780,9810,9810,9770,3383
+20250327,141300,55959983720,9820,9820,9820,9800,2048
+20250327,141200,55939887330,9820,9840,9840,9820,1698
+20250327,141100,55923206500,9840,9870,9870,9840,2462
+20250327,141000,55898944000,9870,9860,9880,9860,3770
+20250327,140900,55861744870,9860,9850,9860,9840,1496
+20250327,140800,55847013550,9840,9840,9850,9830,714
+20250327,140700,55839987120,9840,9830,9860,9830,3857
+20250327,140600,55802012040,9845,9830,9870,9830,5265
+20250327,140500,55750175490,9870,9830,9870,9820,6275
+20250327,140400,55688400920,9830,9810,9830,9810,2019
+20250327,140300,55668580390,9790,9810,9820,9780,2774
+20250327,140200,55641393840,9820,9780,9820,9760,2929
+20250327,140100,55612725250,9780,9760,9800,9760,1167
+20250327,140000,55601303790,9770,9780,9790,9770,1870
+20250327,135900,55583016520,9790,9760,9790,9750,1570
+20250327,135800,55567678260,9770,9780,9780,9750,963
+20250327,135700,55558280230,9780,9770,9790,9760,918
+20250327,135600,55549308970,9780,9780,9800,9770,642
+20250327,135500,55543026380,9780,9770,9780,9760,731
+20250327,135400,55535883000,9760,9780,9780,9760,644
+20250327,135300,55529590660,9770,9770,9780,9760,1031
+20250327,135200,55519512500,9760,9740,9790,9730,513
+20250327,135100,55514503040,9750,9740,9750,9730,484
+20250327,135000,55509788100,9730,9750,9760,9730,1926
+20250327,134900,55491027385,9740,9760,9770,9730,1510
+20250327,134800,55476297470,9760,9750,9760,9730,2603
+20250327,134700,55450956390,9770,9750,9770,9740,982
+20250327,134600,55441380820,9750,9750,9760,9730,799
+20250327,134500,55433590350,9750,9730,9750,9720,383
+20250327,134400,55429863240,9720,9730,9750,9720,2118
+20250327,134300,55409267995,9730,9730,9740,9720,191
+20250327,134200,55407409860,9720,9720,9740,9720,602
+20250327,134100,55401554250,9740,9740,9750,9700,4602
+20250327,134000,55356893660,9750,9720,9760,9710,2170
+20250327,133900,55335789440,9720,9740,9760,9710,5908
+20250327,133800,55278302360,9750,9740,9760,9740,611
+20250327,133700,55272347060,9750,9720,9750,9720,1665
+20250327,133600,55256148330,9720,9720,9720,9710,269
+20250327,133500,55253534460,9720,9700,9720,9700,4948
+20250327,133400,55205537110,9700,9730,9760,9690,9661
+20250327,133300,55111622600,9730,9760,9760,9710,8912
+20250327,133200,55024883520,9750,9780,9790,9750,2857
+20250327,133100,54996976490,9780,9790,9800,9780,1712
+20250327,133000,54980222980,9790,9780,9790,9770,525
+20250327,132900,54975088080,9770,9760,9780,9760,743
+20250327,132800,54967833230,9760,9770,9770,9760,1949
+20250327,132700,54948802000,9770,9780,9780,9770,567
+20250327,132600,54943257010,9790,9780,9790,9770,2832
+20250327,132500,54915583290,9770,9790,9790,9770,1558
+20250327,132400,54900347130,9790,9770,9790,9770,992
+20250327,132300,54890643780,9780,9800,9800,9770,1430
+20250327,132200,54876653010,9800,9800,9800,9780,1418
+20250327,132100,54862771470,9800,9790,9800,9770,1412
+20250327,132000,54848961660,9800,9820,9820,9800,1905
+20250327,131900,54830277100,9820,9770,9820,9770,1102
+20250327,131800,54819506530,9750,9760,9770,9740,2733
+20250327,131700,54792860950,9770,9740,9780,9740,1777
+20250327,131600,54775503060,9750,9800,9810,9740,10283
+20250327,131500,54675113040,9800,9820,9820,9800,2519
+20250327,131400,54650391310,9830,9830,9830,9810,1733
+20250327,131300,54633372120,9830,9840,9840,9830,2526
+20250327,131200,54608532900,9840,9820,9840,9810,2565
+20250327,131100,54583338000,9810,9830,9830,9810,1089
+20250327,131000,54572649980,9830,9820,9830,9800,5763
+20250327,130900,54516095540,9820,9820,9820,9810,3434
+20250327,130800,54482377760,9820,9790,9820,9790,3650
+20250327,130700,54446577170,9790,9790,9800,9780,2875
+20250327,130600,54418434760,9790,9760,9790,9750,2794
+20250327,130500,54391140540,9770,9770,9780,9760,1329
+20250327,130400,54378156620,9760,9730,9770,9730,3225
+20250327,130300,54346706340,9720,9720,9740,9710,4102
+20250327,130200,54306824970,9710,9760,9760,9700,22778
+20250327,130100,54085614500,9750,9740,9770,9730,1351
+20250327,130000,54072449490,9740,9770,9790,9740,1995
+20250327,125900,54052979600,9750,9770,9800,9750,3019
+20250327,125800,54023458320,9780,9760,9780,9760,491
+20250327,125700,54018660480,9770,9760,9770,9750,575
+20250327,125600,54013049240,9770,9730,9770,9730,514
+20250327,125500,54008041000,9730,9750,9750,9730,2124
+20250327,125400,53987365470,9740,9740,9750,9740,928
+20250327,125300,53978325270,9750,9730,9750,9730,2327
+20250327,125200,53955672920,9740,9750,9760,9740,3985
+20250327,125100,53916854290,9750,9740,9760,9730,4021
+20250327,125000,53877685700,9730,9750,9760,9730,10965
+20250327,124900,53770868050,9750,9790,9790,9750,9056
+20250327,124800,53682354920,9790,9800,9810,9790,3766
+20250327,124700,53645472500,9810,9800,9810,9790,4340
+20250327,124600,53602965380,9800,9800,9800,9790,1728
+20250327,124500,53586047290,9800,9790,9800,9780,1618
+20250327,124400,53570206920,9810,9820,9820,9780,2999
+20250327,124300,53540840500,9810,9810,9810,9790,3379
+20250327,124200,53507727840,9800,9830,9850,9800,4140
+20250327,124100,53467072600,9850,9815,9850,9810,3719
+20250327,124000,53430550575,9815,9805,9815,9805,1190
+20250327,123900,53418878365,9805,9830,9830,9800,3236
+20250327,123800,53387118900,9820,9820,9830,9820,281
+20250327,123700,53384359030,9820,9840,9840,9820,681
+20250327,123600,53377670740,9830,9820,9840,9820,818
+20250327,123500,53369633240,9820,9850,9860,9810,2195
+20250327,123400,53348021600,9860,9850,9870,9850,2194
+20250327,123300,53326399100,9850,9850,9850,9830,3353
+20250327,123200,53293394630,9860,9820,9860,9800,3044
+20250327,123100,53263496485,9810,9800,9820,9790,2771
+20250327,123000,53236322395,9800,9750,9820,9750,4025
+20250327,122900,53196910545,9770,9790,9800,9750,7539
+20250327,122800,53123257435,9790,9770,9810,9750,3956
+20250327,122700,53084523855,9780,9740,9780,9730,2651
+20250327,122600,53058658635,9730,9820,9820,9720,32190
+20250327,122500,52744189815,9820,9860,9860,9820,8765
+20250327,122400,52657969270,9870,9860,9870,9860,2626
+20250327,122300,52632071950,9860,9870,9870,9860,1901
+20250327,122200,52613326050,9870,9880,9880,9860,2160
+20250327,122100,52592003240,9890,9890,9890,9880,499
+20250327,122000,52587069400,9880,9890,9920,9880,2161
+20250327,121900,52565705780,9890,9890,9920,9880,3401
+20250327,121800,52532024890,9890,9890,9900,9880,2192
+20250327,121700,52510343950,9900,9900,9900,9900,841
+20250327,121600,52502018050,9900,9910,9910,9900,721
+20250327,121500,52494878490,9910,9910,9920,9900,1665
+20250327,121400,52478380110,9910,9910,9910,9910,728
+20250327,121300,52471165630,9910,9890,9910,9880,471
+20250327,121200,52466503710,9890,9900,9910,9880,768
+20250327,121100,52458909010,9900,9870,9900,9870,1160
+20250327,121000,52447453810,9870,9920,9920,9870,5410
+20250327,120900,52393902010,9920,9900,9920,9900,2395
+20250327,120800,52370174985,9900,9900,9910,9890,4375
+20250327,120700,52326863140,9900,9900,9920,9890,5867
+20250327,120600,52268764890,9910,9890,9910,9870,3292
+20250327,120500,52236214350,9890,9860,9910,9850,7549
+20250327,120400,52161548850,9840,9820,9870,9820,5034
+20250327,120300,52111948050,9850,9860,9890,9820,10311
+20250327,120200,52010360340,9860,9840,9870,9830,8324
+20250327,120100,51928378965,9830,9930,9930,9810,39433
+20250327,120000,51540050140,9910,9940,9950,9900,7637
+20250327,115900,51464320860,9940,9910,9940,9890,9666
+20250327,115800,51368532520,9900,9990,9990,9880,40066
+20250327,115700,50971262690,9980,10020,10020,9980,10238
+20250327,115600,50868894130,10020,10040,10040,10010,2805
+20250327,115500,50840790870,10040,10040,10050,10030,849
+20250327,115400,50832267430,10050,10030,10050,10030,1015
+20250327,115300,50822075090,10030,10030,10040,10020,750
+20250327,115200,50814550570,10030,10030,10040,10020,1254
+20250327,115100,50801975650,10030,10040,10040,10020,2770
+20250327,115000,50774200250,10040,10040,10060,10040,646
+20250327,114900,50767714350,10040,10060,10060,10040,969
+20250327,114800,50757979300,10060,10050,10060,10040,1898
+20250327,114700,50738904590,10050,10080,10080,10050,888
+20250327,114600,50729968450,10070,10070,10100,10070,825
+20250327,114500,50721651960,10080,10090,10090,10080,1184
+20250327,114400,50709711580,10090,10080,10100,10080,711
+20250327,114300,50702538240,10080,10030,10090,10030,2850
+20250327,114200,50673867320,10040,10030,10040,10030,268
+20250327,114100,50671179160,10030,10030,10040,10020,716
+20250327,114000,50664000660,10040,10040,10040,10030,882
+20250327,113900,50655153310,10040,10050,10050,10020,2356
+20250327,113800,50631528385,10030,10050,10050,10030,513
+20250327,113700,50626382835,10030,10040,10050,10030,2220
+20250327,113600,50604110235,10050,10060,10080,10040,1619
+20250327,113500,50587840395,10060,10030,10090,10030,2229
+20250327,113400,50565395875,10020,10040,10050,10020,1033
+20250327,113300,50555043305,10030,10020,10060,10020,557
+20250327,113200,50549452115,10020,10000,10030,10000,5396
+20250327,113100,50495421935,10010,10020,10040,10000,6720
+20250327,113000,50428082685,10020,10060,10070,10020,9760
+20250327,112900,50330128965,10070,10070,10080,10060,2451
+20250327,112800,50305465085,10080,10080,10080,10060,1437
+20250327,112700,50290993535,10070,10100,10100,10070,687
+20250327,112600,50284073825,10080,10070,10110,10060,6034
+20250327,112500,50223237855,10070,10090,10100,10060,5002
+20250327,112400,50172844795,10090,10100,10110,10090,587
+20250327,112300,50166918805,10110,10070,10110,10070,926
+20250327,112200,50157571225,10070,10080,10090,10050,7266
+20250327,112100,50084446905,10080,10130,10130,10080,5101
+20250327,112000,50032936265,10140,10140,10140,10120,235
+20250327,111900,50030555245,10140,10120,10150,10110,2016
+20250327,111800,50010139145,10120,10140,10140,10120,1039
+20250327,111700,49999622955,10120,10120,10130,10110,3827
+20250327,111600,49960920135,10120,10180,10180,10120,7255
+20250327,111500,49887268160,10180,10170,10190,10160,5684
+20250327,111400,49829438130,10190,10160,10190,10160,8816
+20250327,111300,49739684620,10170,10160,10170,10150,1814
+20250327,111200,49721255770,10160,10150,10160,10130,2395
+20250327,111100,49696957510,10130,10130,10170,10130,4223
+20250327,111000,49654079545,10140,10090,10140,10090,3523
+20250327,110900,49618439550,10110,10110,10120,10090,1935
+20250327,110800,49598890510,10100,10100,10110,10100,1573
+20250327,110700,49583001685,10100,10100,10120,10090,1596
+20250327,110600,49566880485,10100,10170,10190,10100,13554
+20250327,110500,49429407375,10170,10120,10170,10120,8473
+20250327,110400,49343454285,10120,10110,10130,10090,4217
+20250327,110300,49300824790,10105,10100,10130,10090,14336
+20250327,110200,49155819805,10100,10060,10110,10060,5442
+20250327,110100,49100915235,10070,10070,10070,10050,3040
+20250327,110000,49070337565,10070,10030,10075,10030,3322
+20250327,105900,49036956015,10030,10050,10050,10030,4636
+20250327,105800,48990391765,10050,10080,10080,10050,3172
+20250327,105700,48958494285,10080,10050,10080,10050,3279
+20250327,105600,48925509515,10050,10090,10090,10050,4247
+20250327,105500,48882776175,10090,10075,10100,10070,3905
+20250327,105400,48843383990,10080,10070,10100,10070,8605
+20250327,105300,48756572290,10070,10030,10070,10030,5832
+20250327,105200,48697955855,10030,10050,10050,10030,1631
+20250327,105100,48681580740,10040,10030,10050,10020,4682
+20250327,105000,48634647110,10020,10040,10050,10020,6721
+20250327,104900,48567229245,10040,10060,10080,10040,6557
+20250327,104800,48501304235,10070,10040,10090,10030,9928
+20250327,104700,48401359540,10040,10040,10060,10030,7732
+20250327,104600,48323677205,10030,10000,10070,10000,21450
+20250327,104500,48108206130,10000,10010,10010,9970,37935
+20250327,104400,47729188990,10020,10020,10050,10000,25642
+20250327,104300,47472316650,10030,10050,10060,10020,29134
+20250327,104200,47180093410,10060,10090,10090,10050,8999
+20250327,104100,47089561480,10070,10060,10090,10050,11685
+20250327,104000,46971976890,10050,10090,10100,10030,53452
+20250327,103900,46434594930,10090,10090,10130,10080,11327
+20250327,103800,46320247050,10090,10140,10150,10070,46333
+20250327,103700,45852458180,10140,10180,10180,10140,9007
+20250327,103600,45760999930,10180,10150,10180,10140,8043
+20250327,103500,45679304660,10140,10120,10160,10120,10468
+20250327,103400,45573106265,10120,10210,10220,10100,47011
+20250327,103300,45096462885,10210,10190,10220,10180,11118
+20250327,103200,44983166195,10195,10190,10230,10180,13670
+20250327,103100,44843694315,10180,10220,10240,10100,61486
+20250327,103000,44217986155,10220,10430,10430,10150,110945
+20250327,102900,43081059935,10430,10460,10470,10430,8454
+20250327,102800,42992741175,10470,10460,10470,10460,2973
+20250327,102700,42961636445,10470,10480,10510,10450,13129
+20250327,102600,42824077945,10500,10450,10500,10430,7628
+20250327,102500,42744266855,10450,10480,10500,10450,9189
+20250327,102400,42647993345,10450,10440,10520,10440,16297
+20250327,102300,42477019150,10420,10410,10440,10410,3556
+20250327,102200,42439966220,10420,10455,10455,10410,6292
+20250327,102100,42374373485,10455,10420,10490,10400,8087
+20250327,102000,42289851525,10400,10400,10430,10400,3732
+20250327,101900,42251003505,10420,10430,10440,10390,5380
+20250327,101800,42195010375,10430,10490,10490,10400,8882
+20250327,101700,42102359120,10490,10430,10520,10420,14061
+20250327,101600,41954840720,10440,10400,10440,10380,11059
+20250327,101500,41839941360,10410,10440,10440,10400,10273
+20250327,101400,41732982490,10430,10450,10460,10420,9592
+20250327,101300,41632888040,10460,10510,10520,10440,20909
+20250327,101200,41413706140,10520,10440,10590,10440,81121
+20250327,101100,40559555010,10440,10370,10490,10370,30787
+20250327,101000,40237948720,10380,10350,10400,10340,7713
+20250327,100900,40157983240,10350,10390,10390,10350,9942
+20250327,100800,40054969440,10400,10410,10410,10350,13511
+20250327,100700,39914848550,10410,10440,10470,10390,13101
+20250327,100600,39778086555,10440,10390,10450,10360,12875
+20250327,100500,39644405940,10400,10370,10430,10360,12095
+20250327,100400,39518691840,10370,10410,10420,10370,15716
+20250327,100300,39355495835,10410,10400,10450,10360,22041
+20250327,100200,39126270480,10400,10490,10530,10360,49020
+20250327,100100,38614452850,10490,10500,10520,10400,38716
+20250327,100000,38209104970,10510,10610,10620,10510,52301
+20250327,095900,37656626920,10620,10550,10700,10520,151085
+20250327,095800,36050081665,10560,10360,10580,10330,67412
+20250327,095700,35343471575,10360,10330,10410,10330,14969
+20250327,095600,35188301315,10340,10360,10380,10330,20111
+20250327,095500,34980166795,10360,10400,10410,10350,22637
+20250327,095400,34745528540,10390,10370,10440,10360,22795
+20250327,095300,34508447750,10370,10440,10440,10320,88320
+20250327,095200,33592560770,10440,10470,10530,10440,25483
+20250327,095100,33325639010,10470,10460,10590,10440,63257
+20250327,095000,32659986585,10490,10440,10510,10430,40767
+20250327,094900,32233015215,10450,10470,10530,10390,101648
+20250327,094800,31171298205,10470,10660,10700,10470,119469
+20250327,094700,29906577085,10660,10760,10760,10630,114069
+20250327,094600,28687667640,10750,10670,10760,10610,273207
+20250327,094500,25769894005,10610,10610,10610,10610,0
+20250327,094400,25769894005,10610,10610,10610,10610,0
+20250327,094300,25769894005,10610,10550,10610,10540,64802
+20250327,094200,25083953665,10550,10520,10550,10480,43614
+20250327,094100,24625884935,10500,10540,10560,10480,65290
+20250327,094000,23939481855,10560,10530,10600,10510,150662
+20250327,093900,22347877280,10520,10360,10530,10360,110801
+20250327,093800,21186434735,10360,10420,10440,10350,58705
+20250327,093700,20576356815,10420,10470,10500,10380,83559
+20250327,093600,19704817340,10460,10500,10530,10430,134137
+20250327,093500,18297962625,10490,10490,10530,10420,181697
+20250327,093400,16392980285,10480,10280,10510,10240,286965
+20250327,093300,13407662730,10290,10050,10290,10030,36022
+20250327,093200,13040345140,10050,9990,10050,9980,6704
+20250327,093100,12973305735,9990,10010,10010,9990,6050
+20250327,093000,12912811500,10010,10020,10030,10000,2896
+20250327,092900,12883802070,10020,10000,10060,9990,3376
+20250327,092800,12850007420,10000,10040,10040,9980,16903
+20250327,092700,12681023640,10050,10000,10070,10000,13109
+20250327,092600,12549508560,10000,10080,10090,9980,41061
+20250327,092500,12138222800,10070,10110,10120,10070,13900
+20250327,092400,11997948810,10110,10150,10150,10050,35690
+20250327,092300,11637946385,10120,10160,10220,10120,21269
+20250327,092200,11422047110,10170,10180,10200,10150,7608
+20250327,092100,11344581390,10190,10120,10220,10120,13084
+20250327,092000,11211402730,10120,10170,10190,10120,16523
+20250327,091900,11043792850,10170,10200,10200,10150,15188
+20250327,091800,10889152360,10200,10225,10240,10160,27340
+20250327,091700,10610375370,10230,10140,10300,10130,60928
+20250327,091600,9986400005,10140,10150,10150,10120,9391
+20250327,091500,9891248845,10150,10100,10150,10100,12131
+20250327,091400,9768546945,10100,10120,10180,10100,16758
+20250327,091300,9598730195,10130,10190,10200,10120,21853
+20250327,091200,9376880390,10190,10230,10235,10130,36823
+20250327,091100,9002154315,10230,10110,10320,10100,115023
+20250327,091000,7823465520,10110,10080,10160,10060,24334
+20250327,090900,7577775900,10080,10155,10170,10070,36489
+20250327,090800,7208879450,10155,10050,10190,10050,44496
+20250327,090700,6757575675,10050,10110,10160,10050,48508
+20250327,090600,6267829720,10100,10110,10200,10070,68606
+20250327,090500,5572459760,10120,10190,10220,10100,85744
+20250327,090400,4702017290,10200,10090,10270,10030,181377
+20250327,090300,2857498425,10100,10000,10100,9930,109000
+20250327,090200,1762634175,10000,9820,10000,9820,86932
+20250327,090100,899449455,9850,9775,9920,9710,49761
+20250327,090000,410907730,9760,9650,9830,9600,40000

199550/min/candle-20250328.csv

@@ -0,0 +1,699 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203700,138810150845,10600,10600,10600,10600,113488
+20250328,203600,138810150845,10600,10600,10600,10600,0
+20250328,203500,138810150845,10600,10600,10600,10600,0
+20250328,203400,138810150845,10600,10600,10600,10600,0
+20250328,203300,138810150845,10600,10600,10600,10600,0
+20250328,203200,138810150845,10600,10600,10600,10600,0
+20250328,203100,138810150845,10600,10600,10600,10600,0
+20250328,203000,138810150845,10600,10600,10600,10600,0
+20250328,202900,138810150845,10600,10600,10600,10600,0
+20250328,202800,138810150845,10600,10600,10600,10600,0
+20250328,202700,138810150845,10600,10600,10600,10600,0
+20250328,202600,138810150845,10600,10600,10600,10600,0
+20250328,202500,138810150845,10600,10600,10600,10600,0
+20250328,202400,138810150845,10600,10600,10600,10600,0
+20250328,202300,138810150845,10600,10600,10600,10600,0
+20250328,202200,138810150845,10600,10600,10600,10600,0
+20250328,202100,138810150845,10600,10600,10600,10600,0
+20250328,202000,138810150845,10600,10600,10600,10600,0
+20250328,201900,138810150845,10600,10600,10600,10600,0
+20250328,201800,138810150845,10600,10600,10600,10600,0
+20250328,201700,138810150845,10600,10600,10600,10600,0
+20250328,201600,138810150845,10600,10600,10600,10600,0
+20250328,201500,138810150845,10600,10600,10600,10600,0
+20250328,201400,138810150845,10600,10600,10600,10600,0
+20250328,201300,138810150845,10600,10600,10600,10600,0
+20250328,201200,138810150845,10600,10600,10600,10600,0
+20250328,201100,138810150845,10600,10600,10600,10600,0
+20250328,201000,138810150845,10600,10600,10600,10600,0
+20250328,200900,138810150845,10600,10600,10600,10600,0
+20250328,200800,138810150845,10600,10600,10600,10600,0
+20250328,200700,138810150845,10600,10600,10600,10600,113488
+20250328,200600,138810150845,10600,10600,10600,10600,0
+20250328,200500,138810150845,10600,10600,10600,10600,0
+20250328,200400,138810150845,10600,10600,10600,10600,0
+20250328,200300,138810150845,10600,10600,10600,10600,0
+20250328,200200,138810150845,10600,10600,10600,10600,0
+20250328,200100,138810150845,10600,10600,10600,10600,0
+20250328,200000,138810150845,10600,10600,10600,10600,0
+20250328,195900,138810150845,10600,10600,10600,10600,0
+20250328,195800,138810150845,10600,10600,10600,10600,0
+20250328,195700,138810150845,10600,10600,10600,10600,0
+20250328,195600,138810150845,10600,10600,10600,10600,0
+20250328,195500,138810150845,10600,10600,10600,10600,0
+20250328,195400,138810150845,10600,10600,10600,10600,0
+20250328,195300,138810150845,10600,10600,10600,10600,0
+20250328,195200,138810150845,10600,10600,10600,10600,0
+20250328,195100,138810150845,10600,10600,10600,10600,0
+20250328,195000,138810150845,10600,10600,10600,10600,0
+20250328,194900,138810150845,10600,10600,10600,10600,0
+20250328,194800,138810150845,10600,10600,10600,10600,0
+20250328,194700,138810150845,10600,10600,10600,10600,0
+20250328,194600,138810150845,10600,10600,10600,10600,0
+20250328,194500,138810150845,10600,10600,10600,10600,0
+20250328,194400,138810150845,10600,10600,10600,10600,0
+20250328,194300,138810150845,10600,10600,10600,10600,0
+20250328,194200,138810150845,10600,10600,10600,10600,0
+20250328,194100,138810150845,10600,10600,10600,10600,0
+20250328,194000,138810150845,10600,10600,10600,10600,0
+20250328,193900,138810150845,10600,10600,10600,10600,0
+20250328,193800,138810150845,10600,10600,10600,10600,0
+20250328,193700,138810150845,10600,10600,10600,10600,113488
+20250328,193600,138810150845,10600,10600,10600,10600,0
+20250328,193500,138810150845,10600,10600,10600,10600,0
+20250328,193400,138810150845,10600,10600,10600,10600,0
+20250328,193300,138810150845,10600,10600,10600,10600,0
+20250328,193200,138810150845,10600,10600,10600,10600,0
+20250328,193100,138810150845,10600,10600,10600,10600,0
+20250328,193000,138810150845,10600,10600,10600,10600,0
+20250328,192900,138810150845,10600,10600,10600,10600,0
+20250328,192800,138810150845,10600,10600,10600,10600,0
+20250328,192700,138810150845,10600,10600,10600,10600,0
+20250328,192600,138810150845,10600,10600,10600,10600,0
+20250328,192500,138810150845,10600,10600,10600,10600,0
+20250328,192400,138810150845,10600,10600,10600,10600,0
+20250328,192300,138810150845,10600,10600,10600,10600,0
+20250328,192200,138810150845,10600,10600,10600,10600,0
+20250328,192100,138810150845,10600,10600,10600,10600,0
+20250328,192000,138810150845,10600,10600,10600,10600,0
+20250328,191900,138810150845,10600,10600,10600,10600,0
+20250328,191800,138810150845,10600,10600,10600,10600,0
+20250328,191700,138810150845,10600,10600,10600,10600,0
+20250328,191600,138810150845,10600,10600,10600,10600,0
+20250328,191500,138810150845,10600,10600,10600,10600,0
+20250328,191400,138810150845,10600,10600,10600,10600,0
+20250328,191300,138810150845,10600,10600,10600,10600,0
+20250328,191200,138810150845,10600,10600,10600,10600,0
+20250328,191100,138810150845,10600,10600,10600,10600,0
+20250328,191000,138810150845,10600,10600,10600,10600,0
+20250328,190900,138810150845,10600,10600,10600,10600,0
+20250328,190800,138810150845,10600,10600,10600,10600,0
+20250328,190700,138810150845,10600,10600,10600,10600,113488
+20250328,190600,138810150845,10600,10600,10600,10600,0
+20250328,190500,138810150845,10600,10600,10600,10600,0
+20250328,190400,138810150845,10600,10600,10600,10600,0
+20250328,190300,138810150845,10600,10600,10600,10600,0
+20250328,190200,138810150845,10600,10600,10600,10600,0
+20250328,190100,138810150845,10600,10600,10600,10600,0
+20250328,190000,138810150845,10600,10600,10600,10600,0
+20250328,185900,138810150845,10600,10600,10600,10600,0
+20250328,185800,138810150845,10600,10600,10600,10600,0
+20250328,185700,138810150845,10600,10600,10600,10600,0
+20250328,185600,138810150845,10600,10600,10600,10600,0
+20250328,185500,138810150845,10600,10600,10600,10600,0
+20250328,185400,138810150845,10600,10600,10600,10600,0
+20250328,185300,138810150845,10600,10600,10600,10600,0
+20250328,185200,138810150845,10600,10600,10600,10600,0
+20250328,185100,138810150845,10600,10600,10600,10600,0
+20250328,185000,138810150845,10600,10600,10600,10600,0
+20250328,184900,138810150845,10600,10600,10600,10600,0
+20250328,184800,138810150845,10600,10600,10600,10600,0
+20250328,184700,138810150845,10600,10600,10600,10600,0
+20250328,184600,138810150845,10600,10600,10600,10600,0
+20250328,184500,138810150845,10600,10600,10600,10600,0
+20250328,184400,138810150845,10600,10600,10600,10600,0
+20250328,184300,138810150845,10600,10600,10600,10600,0
+20250328,184200,138810150845,10600,10600,10600,10600,0
+20250328,184100,138810150845,10600,10600,10600,10600,0
+20250328,184000,138810150845,10600,10600,10600,10600,0
+20250328,183900,138810150845,10600,10600,10600,10600,0
+20250328,183800,138810150845,10600,10600,10600,10600,0
+20250328,183700,138810150845,10600,10600,10600,10600,113488
+20250328,183600,138810150845,10600,10600,10600,10600,0
+20250328,183500,138810150845,10600,10600,10600,10600,0
+20250328,183400,138810150845,10600,10600,10600,10600,0
+20250328,183300,138810150845,10600,10600,10600,10600,0
+20250328,183200,138810150845,10600,10600,10600,10600,0
+20250328,183100,138810150845,10600,10600,10600,10600,0
+20250328,183000,138810150845,10600,10600,10600,10600,0
+20250328,182900,138810150845,10600,10600,10600,10600,0
+20250328,182800,138810150845,10600,10600,10600,10600,0
+20250328,182700,138810150845,10600,10600,10600,10600,0
+20250328,182600,138810150845,10600,10600,10600,10600,0
+20250328,182500,138810150845,10600,10600,10600,10600,0
+20250328,182400,138810150845,10600,10600,10600,10600,0
+20250328,182300,138810150845,10600,10600,10600,10600,0
+20250328,182200,138810150845,10600,10600,10600,10600,0
+20250328,182100,138810150845,10600,10600,10600,10600,0
+20250328,182000,138810150845,10600,10600,10600,10600,0
+20250328,181900,138810150845,10600,10600,10600,10600,0
+20250328,181800,138810150845,10600,10600,10600,10600,0
+20250328,181700,138810150845,10600,10600,10600,10600,0
+20250328,181600,138810150845,10600,10600,10600,10600,0
+20250328,181500,138810150845,10600,10600,10600,10600,0
+20250328,181400,138810150845,10600,10600,10600,10600,0
+20250328,181300,138810150845,10600,10600,10600,10600,0
+20250328,181200,138810150845,10600,10600,10600,10600,0
+20250328,181100,138810150845,10600,10600,10600,10600,0
+20250328,181000,138810150845,10600,10600,10600,10600,0
+20250328,180900,138810150845,10600,10600,10600,10600,0
+20250328,180800,138810150845,10600,10600,10600,10600,0
+20250328,180700,138810150845,10600,10600,10600,10600,113488
+20250328,180600,138810150845,10600,10600,10600,10600,0
+20250328,180500,138810150845,10600,10600,10600,10600,0
+20250328,180400,138810150845,10600,10600,10600,10600,0
+20250328,180300,138810150845,10600,10600,10600,10600,0
+20250328,180200,138810150845,10600,10600,10600,10600,0
+20250328,180100,138810150845,10600,10600,10600,10600,0
+20250328,180000,138810150845,10600,10600,10600,10600,0
+20250328,175900,138810150845,10600,10600,10600,10600,0
+20250328,175800,138810150845,10600,10600,10600,10600,0
+20250328,175700,138810150845,10600,10600,10600,10600,0
+20250328,175600,138810150845,10600,10600,10600,10600,0
+20250328,175500,138810150845,10600,10600,10600,10600,0
+20250328,175400,138810150845,10600,10600,10600,10600,0
+20250328,175300,138810150845,10600,10600,10600,10600,0
+20250328,175200,138810150845,10600,10600,10600,10600,0
+20250328,175100,138810150845,10600,10600,10600,10600,0
+20250328,175000,138810150845,10600,10600,10600,10600,0
+20250328,174900,138810150845,10600,10600,10600,10600,0
+20250328,174800,138810150845,10600,10600,10600,10600,0
+20250328,174700,138810150845,10600,10600,10600,10600,0
+20250328,174600,138810150845,10600,10600,10600,10600,0
+20250328,174500,138810150845,10600,10600,10600,10600,0
+20250328,174400,138810150845,10600,10600,10600,10600,0
+20250328,174300,138810150845,10600,10600,10600,10600,0
+20250328,174200,138810150845,10600,10600,10600,10600,0
+20250328,174100,138810150845,10600,10600,10600,10600,0
+20250328,174000,138810150845,10600,10600,10600,10600,0
+20250328,173900,138810150845,10600,10600,10600,10600,0
+20250328,173800,138810150845,10600,10600,10600,10600,0
+20250328,173700,138810150845,10600,10600,10600,10600,113488
+20250328,173600,138810150845,10600,10600,10600,10600,0
+20250328,173500,138810150845,10600,10600,10600,10600,0
+20250328,173400,138810150845,10600,10600,10600,10600,0
+20250328,173300,138810150845,10600,10600,10600,10600,0
+20250328,173200,138810150845,10600,10600,10600,10600,0
+20250328,173100,138810150845,10600,10600,10600,10600,0
+20250328,173000,138810150845,10600,10600,10600,10600,0
+20250328,172900,138810150845,10600,10600,10600,10600,0
+20250328,172800,138810150845,10600,10600,10600,10600,0
+20250328,172700,138810150845,10600,10600,10600,10600,0
+20250328,172600,138810150845,10600,10600,10600,10600,0
+20250328,172500,138810150845,10600,10600,10600,10600,0
+20250328,172400,138810150845,10600,10600,10600,10600,0
+20250328,172300,138810150845,10600,10600,10600,10600,0
+20250328,172200,138810150845,10600,10600,10600,10600,0
+20250328,172100,138810150845,10600,10600,10600,10600,0
+20250328,172000,138810150845,10600,10600,10600,10600,0
+20250328,171900,138810150845,10600,10600,10600,10600,0
+20250328,171800,138810150845,10600,10600,10600,10600,0
+20250328,171700,138810150845,10600,10600,10600,10600,0
+20250328,171600,138810150845,10600,10600,10600,10600,0
+20250328,171500,138810150845,10600,10600,10600,10600,0
+20250328,171400,138810150845,10600,10600,10600,10600,0
+20250328,171300,138810150845,10600,10600,10600,10600,0
+20250328,171200,138810150845,10600,10600,10600,10600,0
+20250328,171100,138810150845,10600,10600,10600,10600,0
+20250328,171000,138810150845,10600,10600,10600,10600,0
+20250328,170900,138810150845,10600,10600,10600,10600,0
+20250328,170800,138810150845,10600,10600,10600,10600,0
+20250328,170700,138810150845,10600,10600,10600,10600,113488
+20250328,170600,138810150845,10600,10600,10600,10600,0
+20250328,170500,138810150845,10600,10600,10600,10600,0
+20250328,170400,138810150845,10600,10600,10600,10600,0
+20250328,170300,138810150845,10600,10600,10600,10600,0
+20250328,170200,138810150845,10600,10600,10600,10600,0
+20250328,170100,138810150845,10600,10600,10600,10600,0
+20250328,170000,138810150845,10600,10600,10600,10600,0
+20250328,165900,138810150845,10600,10600,10600,10600,0
+20250328,165800,138810150845,10600,10600,10600,10600,0
+20250328,165700,138810150845,10600,10600,10600,10600,0
+20250328,165600,138810150845,10600,10600,10600,10600,0
+20250328,165500,138810150845,10600,10600,10600,10600,0
+20250328,165400,138810150845,10600,10600,10600,10600,0
+20250328,165300,138810150845,10600,10600,10600,10600,0
+20250328,165200,138810150845,10600,10600,10600,10600,0
+20250328,165100,138810150845,10600,10600,10600,10600,0
+20250328,165000,138810150845,10600,10600,10600,10600,0
+20250328,164900,138810150845,10600,10600,10600,10600,0
+20250328,164800,138810150845,10600,10600,10600,10600,0
+20250328,164700,138810150845,10600,10600,10600,10600,0
+20250328,164600,138810150845,10600,10600,10600,10600,0
+20250328,164500,138810150845,10600,10600,10600,10600,0
+20250328,164400,138810150845,10600,10600,10600,10600,0
+20250328,164300,138810150845,10600,10600,10600,10600,0
+20250328,164200,138810150845,10600,10600,10600,10600,0
+20250328,164100,138810150845,10600,10600,10600,10600,0
+20250328,164000,138810150845,10600,10600,10600,10600,0
+20250328,163900,138810150845,10600,10600,10600,10600,0
+20250328,163800,138810150845,10600,10600,10600,10600,0
+20250328,163700,138810150845,10600,10600,10600,10600,113488
+20250328,163600,138810150845,10600,10600,10600,10600,0
+20250328,163500,138810150845,10600,10600,10600,10600,0
+20250328,163400,138810150845,10600,10600,10600,10600,0
+20250328,163300,138810150845,10600,10600,10600,10600,0
+20250328,163200,138810150845,10600,10600,10600,10600,0
+20250328,163100,138810150845,10600,10600,10600,10600,0
+20250328,163000,138810150845,10600,10600,10600,10600,0
+20250328,162900,138810150845,10600,10600,10600,10600,0
+20250328,162800,138810150845,10600,10600,10600,10600,0
+20250328,162700,138810150845,10600,10600,10600,10600,0
+20250328,162600,138810150845,10600,10600,10600,10600,0
+20250328,162500,138810150845,10600,10600,10600,10600,0
+20250328,162400,138810150845,10600,10600,10600,10600,0
+20250328,162300,138810150845,10600,10600,10600,10600,0
+20250328,162200,138810150845,10600,10600,10600,10600,0
+20250328,162100,138810150845,10600,10600,10600,10600,0
+20250328,162000,138810150845,10600,10600,10600,10600,0
+20250328,161900,138810150845,10600,10600,10600,10600,0
+20250328,161800,138810150845,10600,10600,10600,10600,0
+20250328,161700,138810150845,10600,10600,10600,10600,0
+20250328,161600,138810150845,10600,10600,10600,10600,0
+20250328,161500,138810150845,10600,10600,10600,10600,0
+20250328,161400,138810150845,10600,10600,10600,10600,0
+20250328,161300,138810150845,10600,10600,10600,10600,0
+20250328,161200,138810150845,10600,10600,10600,10600,0
+20250328,161100,138810150845,10600,10600,10600,10600,0
+20250328,161000,138810150845,10600,10600,10600,10600,0
+20250328,160900,138810150845,10600,10600,10600,10600,0
+20250328,160800,138810150845,10600,10600,10600,10600,0
+20250328,160700,138810150845,10600,10600,10600,10600,113488
+20250328,160600,138810150845,10600,10600,10600,10600,0
+20250328,160500,138810150845,10600,10600,10600,10600,0
+20250328,160400,138810150845,10600,10600,10600,10600,0
+20250328,160300,138810150845,10600,10600,10600,10600,0
+20250328,160200,138810150845,10600,10600,10600,10600,0
+20250328,160100,138810150845,10600,10600,10600,10600,0
+20250328,160000,138810150845,10600,10600,10600,10600,0
+20250328,155900,138810150845,10600,10600,10600,10600,0
+20250328,155800,138810150845,10600,10600,10600,10600,0
+20250328,155700,138810150845,10600,10600,10600,10600,0
+20250328,155600,138810150845,10600,10600,10600,10600,0
+20250328,155500,138810150845,10600,10600,10600,10600,0
+20250328,155400,138810150845,10600,10600,10600,10600,0
+20250328,155300,138810150845,10600,10600,10600,10600,0
+20250328,155200,138810150845,10600,10600,10600,10600,0
+20250328,155100,138810150845,10600,10600,10600,10600,0
+20250328,155000,138810150845,10600,10600,10600,10600,0
+20250328,154900,138810150845,10600,10600,10600,10600,0
+20250328,154800,138810150845,10600,10600,10600,10600,0
+20250328,154700,138810150845,10600,10600,10600,10600,0
+20250328,154600,138810150845,10600,10600,10600,10600,0
+20250328,154500,138810150845,10600,10600,10600,10600,0
+20250328,154400,138810150845,10600,10600,10600,10600,0
+20250328,154300,138810150845,10600,10600,10600,10600,0
+20250328,154200,138810150845,10600,10600,10600,10600,0
+20250328,154100,138810150845,10600,10600,10600,10600,0
+20250328,154000,138810150845,10600,10600,10600,10600,0
+20250328,153900,138810150845,10600,10600,10600,10600,0
+20250328,153800,138810150845,10600,10600,10600,10600,0
+20250328,153700,138810150845,10600,10600,10600,10600,113488
+20250328,153600,138810150845,10600,10600,10600,10600,0
+20250328,153500,138810150845,10600,10600,10600,10600,0
+20250328,153400,138810150845,10600,10600,10600,10600,0
+20250328,153300,138810150845,10600,10600,10600,10600,0
+20250328,153200,138810150845,10600,10600,10600,10600,0
+20250328,153100,138810150845,10600,10600,10600,10600,0
+20250328,153000,138810150845,10600,10600,10600,10600,113488
+20250328,152900,137607178045,10560,10560,10560,10560,0
+20250328,152800,137607178045,10560,10560,10560,10560,0
+20250328,152700,137607178045,10560,10560,10560,10560,0
+20250328,152600,137607178045,10560,10560,10560,10560,0
+20250328,152500,137607178045,10560,10560,10560,10560,0
+20250328,152400,137607178045,10560,10560,10560,10560,0
+20250328,152300,137607178045,10560,10560,10560,10560,0
+20250328,152200,137607178045,10560,10560,10560,10560,0
+20250328,152100,137607178045,10560,10560,10560,10560,0
+20250328,152000,137607178045,10560,10560,10560,10560,0
+20250328,151900,137607178045,10560,10540,10570,10500,51199
+20250328,151800,137067539115,10540,10470,10540,10470,48660
+20250328,151700,136556388815,10470,10450,10480,10420,22618
+20250328,151600,136319837945,10450,10410,10460,10390,13902
+20250328,151500,136174845795,10410,10380,10440,10350,5239
+20250328,151400,136120371015,10370,10420,10430,10310,24703
+20250328,151300,135864341505,10410,10470,10470,10410,13703
+20250328,151200,135721515435,10460,10470,10490,10430,13707
+20250328,151100,135578159965,10470,10440,10500,10430,18860
+20250328,151000,135380786050,10440,10400,10450,10380,11878
+20250328,150900,135257028050,10410,10330,10410,10310,7676
+20250328,150800,135177349160,10340,10330,10340,10250,24031
+20250328,150700,134930077450,10330,10360,10370,10300,18338
+20250328,150600,134740720760,10370,10440,10450,10370,9870
+20250328,150500,134638011400,10440,10430,10470,10420,4126
+20250328,150400,134594933390,10430,10430,10460,10390,15299
+20250328,150300,134435542220,10430,10460,10460,10410,4479
+20250328,150200,134388846610,10420,10470,10490,10420,20995
+20250328,150100,134169363380,10470,10430,10530,10410,34627
+20250328,150000,133806657770,10430,10360,10440,10350,15285
+20250328,145900,133647543060,10360,10330,10420,10300,26667
+20250328,145800,133371607895,10330,10370,10370,10320,14361
+20250328,145700,133223114585,10370,10390,10430,10330,14200
+20250328,145600,133075908575,10430,10410,10440,10360,21642
+20250328,145500,132850994585,10410,10460,10460,10400,10704
+20250328,145400,132739394625,10470,10390,10480,10360,25111
+20250328,145300,132478388900,10390,10410,10430,10380,19627
+20250328,145200,132274247130,10410,10450,10480,10380,24702
+20250328,145100,132016756665,10450,10360,10450,10300,65618
+20250328,145000,131334240360,10370,10410,10460,10300,93829
+20250328,144900,130360984270,10410,10510,10530,10400,79180
+20250328,144800,129532518570,10510,10620,10650,10450,147573
+20250328,144700,127979840520,10620,10860,10860,10520,164152
+20250328,144600,126231904105,10840,11060,11070,10810,103118
+20250328,144500,125101982570,11060,10900,11110,10870,164514
+20250328,144400,123287861735,10890,10860,10950,10840,36716
+20250328,144300,122887848515,10860,10940,10940,10810,36497
+20250328,144200,122491314860,10940,10860,11000,10850,61386
+20250328,144100,121819253685,10870,10750,10970,10740,100205
+20250328,144000,120727230090,10750,10860,10980,10650,109846
+20250328,143900,119542432265,10860,10970,11020,10840,44868
+20250328,143800,119052004315,10970,10910,11100,10870,108254
+20250328,143700,117861326125,10910,10930,10960,10840,50567
+20250328,143600,117310111925,10930,11000,11010,10780,140653
+20250328,143500,115777043765,11010,10990,11180,10950,309734
+20250328,143400,112346718335,10990,11020,11020,10880,103510
+20250328,143300,111208796825,11050,11050,11050,11050,0
+20250328,143200,111208796825,11050,10690,11050,10670,165762
+20250328,143100,109403139240,10690,10690,10830,10630,110032
+20250328,143000,108221133235,10690,10530,10690,10520,56627
+20250328,142900,107620120800,10520,10470,10520,10450,19345
+20250328,142800,107417459025,10480,10540,10560,10470,13215
+20250328,142700,107278644145,10530,10570,10580,10500,19654
+20250328,142600,107071770510,10570,10570,10590,10520,13368
+20250328,142500,106930654200,10590,10570,10630,10530,24641
+20250328,142400,106669916160,10570,10590,10590,10520,19889
+20250328,142300,106460172040,10590,10490,10620,10470,58214
+20250328,142200,105844565130,10490,10540,10570,10490,59619
+20250328,142100,105216685940,10510,10410,10600,10410,75624
+20250328,142000,104421513650,10420,10370,10430,10360,23969
+20250328,141900,104172115120,10370,10360,10380,10350,12432
+20250328,141800,104043298790,10350,10250,10380,10250,19676
+20250328,141700,103839851440,10280,10310,10310,10250,12540
+20250328,141600,103710734100,10310,10340,10340,10310,10553
+20250328,141500,103601744130,10330,10270,10340,10270,10114
+20250328,141400,103497487795,10290,10240,10290,10230,4343
+20250328,141300,103452963440,10250,10300,10310,10230,12924
+20250328,141200,103320149205,10300,10300,10300,10260,10752
+20250328,141100,103209529490,10300,10260,10320,10260,29784
+20250328,141000,102903069610,10250,10170,10260,10170,14187
+20250328,140900,102758241400,10170,10100,10190,10100,3932
+20250328,140800,102718290270,10100,10130,10130,10100,1034
+20250328,140700,102707838450,10130,10120,10130,10120,539
+20250328,140600,102702382470,10130,10140,10150,10130,1661
+20250328,140500,102685549740,10140,10130,10165,10130,4672
+20250328,140400,102638149735,10130,10140,10150,10120,2446
+20250328,140300,102613352755,10140,10080,10150,10070,3228
+20250328,140200,102580690720,10070,10080,10080,10070,1269
+20250328,140100,102567911690,10070,10040,10080,10040,780
+20250328,140000,102560065610,10040,10040,10050,10040,262
+20250328,135900,102557434710,10060,10050,10080,10030,1559
+20250328,135800,102541772970,10050,10050,10060,10030,1302
+20250328,135700,102528695830,10050,10090,10090,10040,1463
+20250328,135600,102513980350,10080,10040,10080,10040,1920
+20250328,135500,102494667790,10060,10050,10060,10030,1398
+20250328,135400,102480628650,10040,10030,10070,10030,1142
+20250328,135300,102469154910,10030,10070,10080,10030,1684
+20250328,135200,102452230300,10070,10040,10070,10040,1014
+20250328,135100,102442032190,10080,10080,10080,10020,5003
+20250328,135000,102391751940,10080,10100,10100,10070,1476
+20250328,134900,102376868930,10100,10130,10130,10060,4513
+20250328,134800,102331294000,10130,10160,10170,10130,7441
+20250328,134700,102255761770,10160,10240,10260,10160,16497
+20250328,134600,102086947580,10250,10170,10250,10170,7510
+20250328,134500,102010269950,10180,10155,10180,10150,2296
+20250328,134400,101986923710,10155,10160,10160,10080,7468
+20250328,134300,101911345735,10170,10180,10190,10160,4914
+20250328,134200,101861333165,10190,10190,10200,10180,7236
+20250328,134100,101787564915,10200,10170,10200,10160,7796
+20250328,134000,101708171045,10170,10140,10170,10140,3438
+20250328,133900,101673259485,10140,10170,10180,10140,9118
+20250328,133800,101580628745,10170,10120,10190,10120,26140
+20250328,133700,101314915500,10120,10040,10130,10030,10060
+20250328,133600,101213476075,10040,10040,10040,10030,819
+20250328,133500,101205256465,10040,10050,10050,10040,2022
+20250328,133400,101184942795,10040,10050,10060,10040,4439
+20250328,133300,101140358800,10050,10040,10050,10040,3946
+20250328,133200,101100703500,10050,10015,10050,10010,6018
+20250328,133100,101040359905,10020,9980,10020,9980,3081
+20250328,133000,101009564405,9980,9970,9990,9960,6058
+20250328,132900,100949142355,9970,9970,9990,9950,2848
+20250328,132800,100920759210,9970,9990,10000,9950,5227
+20250328,132700,100868615000,9980,9980,9990,9950,10100
+20250328,132600,100768020795,9980,9950,9980,9900,14081
+20250328,132500,100628188785,9950,10030,10030,9920,36493
+20250328,132400,100264046895,10030,10060,10060,10030,5372
+20250328,132300,100210062875,10060,10060,10070,10030,1831
+20250328,132200,100191679745,10060,10050,10060,10030,5959
+20250328,132100,100131814645,10040,10040,10040,10040,0
+20250328,132000,100131814645,10040,10040,10040,10040,0
+20250328,131900,100131814645,10040,10050,10080,10040,15476
+20250328,131800,99976375995,10050,10050,10070,10040,3084
+20250328,131700,99945391835,10050,10060,10070,10050,3427
+20250328,131600,99910939925,10060,10070,10090,10060,3038
+20250328,131500,99880364835,10060,10070,10080,10050,8598
+20250328,131400,99793907165,10060,10090,10110,10060,7620
+20250328,131300,99717175495,10090,10110,10120,10080,3878
+20250328,131200,99677961935,10110,10090,10120,10090,1591
+20250328,131100,99661879165,10090,10090,10120,10080,6558
+20250328,131000,99595734025,10110,10100,10110,10070,3115
+20250328,130900,99564308445,10100,10080,10100,10070,4457
+20250328,130800,99519363385,10110,10100,10110,10080,3864
+20250328,130700,99480352935,10110,10130,10130,10080,2261
+20250328,130600,99457533925,10100,10130,10150,10090,3961
+20250328,130500,99417477295,10130,10090,10140,10070,8908
+20250328,130400,99327412385,10080,10110,10130,10080,8157
+20250328,130300,99245083825,10110,10140,10150,10110,2064
+20250328,130200,99224175235,10140,10120,10150,10110,2415
+20250328,130100,99199716945,10100,10090,10160,10080,17185
+20250328,130000,99026011175,10090,10130,10150,10090,8510
+20250328,125900,98940000455,10150,10120,10160,10120,2175
+20250328,125800,98917965875,10120,10130,10160,10120,3349
+20250328,125700,98884026745,10130,10120,10180,10120,3278
+20250328,125600,98850780375,10140,10100,10150,10090,2729
+20250328,125500,98823185835,10110,10100,10160,10090,10580
+20250328,125400,98716062615,10100,10170,10180,10080,18259
+20250328,125300,98531257770,10170,10190,10230,10170,2144
+20250328,125200,98509415360,10200,10200,10230,10200,3203
+20250328,125100,98476679150,10200,10230,10230,10190,5233
+20250328,125000,98423268640,10240,10210,10240,10190,2302
+20250328,124900,98399738010,10210,10160,10220,10130,15611
+20250328,124800,98241059990,10150,10180,10190,10150,9397
+20250328,124700,98145598680,10170,10210,10210,10170,9373
+20250328,124600,98050056090,10210,10255,10255,10210,5437
+20250328,124500,97994438950,10250,10230,10250,10230,1153
+20250328,124400,97982634170,10230,10230,10240,10220,1574
+20250328,124300,97966529075,10230,10235,10250,10220,3523
+20250328,124200,97930480555,10240,10260,10280,10240,3370
+20250328,124100,97895875750,10260,10210,10270,10210,5044
+20250328,124000,97844195150,10210,10220,10250,10210,2170
+20250328,123900,97822001145,10200,10230,10250,10200,4119
+20250328,123800,97779892655,10230,10230,10250,10230,1044
+20250328,123700,97769205825,10240,10200,10240,10200,2399
+20250328,123600,97744695805,10210,10210,10240,10200,3172
+20250328,123500,97712318575,10210,10270,10270,10200,4609
+20250328,123400,97665107875,10260,10230,10280,10230,7645
+20250328,123300,97586625760,10240,10210,10250,10190,3450
+20250328,123200,97551338750,10210,10180,10210,10170,4689
+20250328,123100,97503586190,10190,10170,10200,10170,2444
+20250328,123000,97478711660,10170,10200,10200,10160,8201
+20250328,122900,97395291170,10170,10200,10210,10150,14038
+20250328,122800,97252565470,10200,10210,10210,10180,6961
+20250328,122700,97181619535,10190,10200,10240,10170,18493
+20250328,122600,96993144010,10200,10240,10270,10200,15206
+20250328,122500,96837690630,10240,10250,10280,10240,3581
+20250328,122400,96800958230,10250,10300,10300,10230,15917
+20250328,122300,96637558630,10300,10300,10320,10300,2218
+20250328,122200,96614699035,10310,10300,10330,10280,3831
+20250328,122100,96575253185,10290,10290,10320,10290,4393
+20250328,122000,96530018755,10295,10300,10320,10280,6963
+20250328,121900,96458340335,10320,10330,10350,10300,6308
+20250328,121800,96393308745,10350,10270,10350,10240,15440
+20250328,121700,96234667755,10260,10310,10360,10220,25944
+20250328,121600,95967751605,10310,10390,10410,10310,24577
+20250328,121500,95713125825,10390,10480,10490,10390,20532
+20250328,121400,95498888625,10480,10470,10500,10460,2889
+20250328,121300,95468622865,10470,10510,10510,10470,2078
+20250328,121200,95446844145,10500,10470,10500,10460,2205
+20250328,121100,95423737600,10460,10500,10520,10460,7547
+20250328,121000,95344630435,10530,10550,10560,10500,6879
+20250328,120900,95272291085,10550,10565,10570,10550,2486
+20250328,120800,95246040915,10565,10550,10565,10540,1296
+20250328,120700,95232353900,10560,10520,10560,10520,759
+20250328,120600,95224354570,10530,10520,10530,10510,1095
+20250328,120500,95212842790,10520,10510,10530,10500,2094
+20250328,120400,95190836060,10510,10560,10560,10510,2573
+20250328,120300,95163761240,10560,10530,10590,10520,2598
+20250328,120200,95136312505,10530,10540,10540,10520,2388
+20250328,120100,95111180645,10540,10550,10570,10530,5053
+20250328,120000,95057920185,10550,10610,10620,10550,3160
+20250328,115900,95024471495,10610,10570,10620,10570,6562
+20250328,115800,94954948335,10570,10590,10590,10550,2095
+20250328,115700,94932786005,10590,10525,10590,10520,2050
+20250328,115600,94911187305,10520,10555,10555,10520,7320
+20250328,115500,94834089795,10555,10560,10570,10550,1830
+20250328,115400,94814765360,10560,10600,10600,10560,2310
+20250328,115300,94790339880,10600,10540,10600,10540,4229
+20250328,115200,94745596755,10540,10530,10550,10520,2880
+20250328,115100,94715267785,10530,10530,10550,10520,1542
+20250328,115000,94699019610,10520,10550,10555,10520,2194
+20250328,114900,94675908750,10550,10620,10630,10550,14334
+20250328,114800,94523867000,10630,10595,10630,10580,12546
+20250328,114700,94390813605,10610,10530,10610,10510,3776
+20250328,114600,94350903290,10530,10490,10530,10480,5265
+20250328,114500,94295611255,10490,10530,10530,10480,11736
+20250328,114400,94172394785,10520,10550,10560,10520,3819
+20250328,114300,94132142325,10550,10570,10590,10500,13294
+20250328,114200,93992002120,10570,10580,10650,10570,38135
+20250328,114100,93587289420,10580,10570,10590,10560,12485
+20250328,114000,93455251155,10565,10550,10570,10540,4248
+20250328,113900,93410374440,10550,10530,10570,10530,4342
+20250328,113800,93364563615,10520,10540,10550,10520,4879
+20250328,113700,93313198990,10540,10490,10540,10480,5618
+20250328,113600,93254202155,10490,10530,10530,10490,8947
+20250328,113500,93160158895,10530,10540,10570,10520,32651
+20250328,113400,92815758130,10530,10530,10570,10470,29852
+20250328,113300,92501626830,10530,10440,10590,10440,90553
+20250328,113200,91547595690,10440,10390,10450,10390,10222
+20250328,113100,91441028095,10390,10380,10400,10370,1805
+20250328,113000,91422292835,10370,10380,10380,10370,726
+20250328,112900,91414762505,10370,10360,10380,10350,2220
+20250328,112800,91391761045,10350,10380,10390,10350,6578
+20250328,112700,91323601325,10380,10370,10400,10370,1980
+20250328,112600,91303058435,10360,10350,10380,10350,1682
+20250328,112500,91285646305,10340,10370,10380,10340,7056
+20250328,112400,91212554275,10370,10390,10390,10360,3206
+20250328,112300,91179299455,10390,10380,10390,10380,1677
+20250328,112200,91161885785,10380,10380,10390,10360,2372
+20250328,112100,91137280025,10370,10370,10390,10370,1558
+20250328,112000,91121117105,10370,10390,10400,10370,1112
+20250328,111900,91109570345,10400,10400,10400,10380,3917
+20250328,111800,91068884395,10400,10390,10410,10370,3794
+20250328,111700,91029481645,10390,10370,10400,10360,2576
+20250328,111600,91002741535,10370,10350,10380,10350,1528
+20250328,111500,90986901285,10350,10370,10370,10350,1072
+20250328,111400,90975795035,10360,10370,10390,10350,6700
+20250328,111300,90906378335,10380,10380,10380,10370,2319
+20250328,111200,90882319365,10380,10380,10390,10370,2087
+20250328,111100,90860656255,10380,10430,10440,10360,11452
+20250328,111000,90741515365,10440,10420,10440,10410,10405
+20250328,110900,90633037935,10420,10400,10440,10390,17484
+20250328,110800,90450766835,10400,10370,10410,10370,6534
+20250328,110700,90382834745,10400,10350,10410,10350,7844
+20250328,110600,90301384925,10350,10310,10350,10300,5709
+20250328,110500,90242432815,10320,10330,10340,10290,20899
+20250328,110400,90026884790,10330,10340,10360,10330,11105
+20250328,110300,89912125525,10340,10355,10370,10340,2634
+20250328,110200,89884839760,10350,10360,10400,10340,10947
+20250328,110100,89771445720,10370,10370,10380,10360,2736
+20250328,110000,89743077420,10360,10400,10400,10360,4287
+20250328,105900,89698594030,10400,10430,10440,10380,17684
+20250328,105800,89514338370,10430,10370,10440,10360,14166
+20250328,105700,89366910280,10360,10365,10390,10330,16214
+20250328,105600,89198947705,10360,10330,10370,10330,10726
+20250328,105500,89087978060,10340,10370,10370,10330,27896
+20250328,105400,88799462485,10370,10410,10410,10370,42901
+20250328,105300,88353703955,10410,10440,10440,10410,7611
+20250328,105200,88274385085,10440,10420,10440,10420,4501
+20250328,105100,88227442165,10420,10460,10470,10420,9562
+20250328,105000,88127641505,10450,10470,10480,10450,3495
+20250328,104900,88091076560,10470,10450,10490,10430,7759
+20250328,104800,88009879870,10430,10460,10470,10420,12327
+20250328,104700,87881119455,10460,10430,10460,10430,7781
+20250328,104600,87799816860,10430,10455,10455,10410,18178
+20250328,104500,87610278915,10460,10460,10460,10420,18921
+20250328,104400,87412812375,10450,10500,10500,10410,53385
+20250328,104300,86854726865,10500,10530,10540,10480,47199
+20250328,104200,86358730610,10530,10570,10580,10530,10055
+20250328,104100,86252704500,10560,10560,10590,10540,11270
+20250328,104000,86133800175,10550,10590,10590,10550,15401
+20250328,103900,85971002550,10590,10610,10620,10590,5636
+20250328,103800,85911237370,10610,10650,10650,10610,4475
+20250328,103700,85863650440,10650,10640,10660,10630,7656
+20250328,103600,85782150635,10630,10620,10640,10610,2839
+20250328,103500,85751986085,10610,10570,10640,10560,9359
+20250328,103400,85652878645,10570,10620,10630,10570,7721
+20250328,103300,85571055230,10620,10650,10650,10620,4872
+20250328,103200,85519270420,10640,10650,10660,10640,4599
+20250328,103100,85470283930,10650,10665,10680,10650,7882
+20250328,103000,85386215545,10660,10690,10690,10640,13834
+20250328,102900,85238503055,10680,10640,10700,10620,18537
+20250328,102800,85040781980,10620,10580,10650,10560,13643
+20250328,102700,84896086265,10580,10610,10610,10580,9083
+20250328,102600,84799862990,10630,10630,10630,10600,7297
+20250328,102500,84722449510,10630,10660,10660,10610,11350
+20250328,102400,84601734845,10660,10650,10670,10640,19335
+20250328,102300,84395778795,10650,10620,10650,10600,14187
+20250328,102200,84245032005,10610,10570,10610,10570,7809
+20250328,102100,84162308205,10560,10560,10620,10560,9289
+20250328,102000,84064076460,10560,10590,10620,10560,22583
+20250328,101900,83825062830,10590,10580,10620,10580,12892
+20250328,101800,83688469960,10580,10560,10630,10560,15971
+20250328,101700,83519325190,10540,10590,10610,10540,39232
+20250328,101600,83104816745,10580,10600,10620,10580,17532
+20250328,101500,82918903805,10600,10580,10620,10560,12692
+20250328,101400,82784515225,10580,10600,10600,10550,42361
+20250328,101300,82336923950,10610,10630,10650,10600,28479
+20250328,101200,82034384670,10630,10705,10720,10550,95302
+20250328,101100,81022051355,10710,10700,10730,10620,82232
+20250328,101000,80144873190,10700,10870,10880,10700,81570
+20250328,100900,79265149245,10880,10920,10950,10840,46946
+20250328,100800,78754610260,10920,10910,11000,10900,37103
+20250328,100700,78349220845,10910,10990,11030,10910,56095
+20250328,100600,77733548900,10990,10990,11060,10950,23741
+20250328,100500,77472175640,10970,11090,11200,10970,112332
+20250328,100400,76222628955,11090,11000,11100,10980,50045
+20250328,100300,75670089125,11010,11050,11060,11000,39888
+20250328,100200,75230625745,11060,11090,11150,11040,96436
+20250328,100100,74159976920,11090,11060,11130,11050,123404
+20250328,100000,72791352835,11070,10940,11080,10900,84850
+20250328,095900,71856861935,10940,10890,10940,10870,24933
+20250328,095800,71584471245,10890,10840,10910,10830,12150
+20250328,095700,71452561835,10840,10920,10940,10840,20002
+20250328,095600,71234977580,10920,10950,10955,10900,15829
+20250328,095500,71062148375,10950,10960,10970,10930,17977
+20250328,095400,70865406655,10970,10890,10980,10880,44999
+20250328,095300,70372685405,10900,10800,10920,10800,32979
+20250328,095200,70014438270,10800,10870,10880,10800,41229
+20250328,095100,69567831225,10880,10890,10910,10860,18955
+20250328,095000,69361620815,10870,10910,10990,10800,99818
+20250328,094900,68277474865,10920,10980,11000,10910,30606
+20250328,094800,67942064010,10990,10990,11030,10970,25472
+20250328,094700,67662086050,10990,10980,11020,10960,14696
+20250328,094600,67500675720,10970,11000,11060,10960,46023
+20250328,094500,66993301000,11000,10950,11060,10950,52023
+20250328,094400,66420430970,10960,10960,10990,10950,26264
+20250328,094300,66132502290,10970,10930,11010,10920,63933
+20250328,094200,65431004365,10920,10920,10935,10870,20948
+20250328,094100,65202734615,10920,10880,10960,10850,64690
+20250328,094000,64497796880,10880,10950,10990,10880,84632
+20250328,093900,63574138990,10960,11010,11080,10920,59490
+20250328,093800,62919655140,11010,10940,11090,10910,84434
+20250328,093700,61988572390,10920,10980,10980,10890,126791
+20250328,093600,60603814870,10970,11130,11130,10960,126747
+20250328,093500,59204617905,11130,11160,11240,11120,65691
+20250328,093400,58469181635,11160,11180,11190,11110,34077
+20250328,093300,58089253355,11190,11140,11230,11120,76598
+20250328,093200,57232459030,11140,11090,11160,11050,50787
+20250328,093100,56668160480,11090,11180,11180,11010,84580
+20250328,093000,55731584590,11200,11120,11220,11090,48512
+20250328,092900,55191148995,11120,11200,11200,11090,43637
+20250328,092800,54705297905,11200,11160,11220,11150,41803
+20250328,092700,54237821160,11160,11120,11230,11060,98875
+20250328,092600,53134949055,11140,11130,11160,11000,152815
+20250328,092500,51441863200,11140,11290,11300,11080,149670
+20250328,092400,49771106300,11260,11250,11400,11240,215070
+20250328,092300,47330903805,11250,11160,11310,11160,125190
+20250328,092200,45921042440,11160,11220,11270,11110,128320
+20250328,092100,44485459390,11220,11330,11350,11170,213982
+20250328,092000,42080700875,11320,11240,11440,11240,332945
+20250328,091900,38294868415,11300,11100,11350,11100,469107
+20250328,091800,33011283785,11120,11150,11200,11020,382032
+20250328,091700,28757320885,11150,11150,11150,11150,0
+20250328,091600,28757320885,11150,11150,11150,11150,0
+20250328,091500,28757320885,11150,10930,11150,10920,417819
+20250328,091400,24126888490,10920,10880,10990,10880,183442
+20250328,091300,22121043850,10880,10770,11100,10750,408671
+20250328,091200,17667788830,10780,10500,10820,10480,293937
+20250328,091100,14525244165,10490,10530,10630,10480,87715
+20250328,091000,13599429045,10530,10570,10570,10460,57905
+20250328,090900,12991055515,10560,10580,10590,10510,69139
+20250328,090800,12261886780,10580,10610,10630,10520,85634
+20250328,090700,11356410540,10610,10540,10670,10520,218095
+20250328,090600,9043607965,10520,10430,10570,10350,192034
+20250328,090500,7026124240,10430,10210,10570,10200,153324
+20250328,090400,5432476530,10220,10270,10290,10150,67197
+20250328,090300,4745577410,10270,10330,10350,10200,62993
+20250328,090200,4098593555,10310,10275,10350,10140,109691
+20250328,090100,2977355470,10300,10140,10300,9950,131939
+20250328,090000,1641766880,10140,10140,10330,10110,161313