Add accumulated files

446540/min/candle-20250324.csv

@@ -0,0 +1,765 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,214300,1751530815,4110,4110,4110,4110,9094
+20250324,214200,1751530815,4110,4110,4110,4110,0
+20250324,214100,1751530815,4110,4110,4110,4110,0
+20250324,214000,1751530815,4110,4110,4110,4110,0
+20250324,213900,1751530815,4110,4110,4110,4110,0
+20250324,213800,1751530815,4110,4110,4110,4110,0
+20250324,213700,1751530815,4110,4110,4110,4110,0
+20250324,213600,1751530815,4110,4110,4110,4110,0
+20250324,213500,1751530815,4110,4110,4110,4110,0
+20250324,213400,1751530815,4110,4110,4110,4110,0
+20250324,213300,1751530815,4110,4110,4110,4110,0
+20250324,213200,1751530815,4110,4110,4110,4110,0
+20250324,213100,1751530815,4110,4110,4110,4110,0
+20250324,213000,1751530815,4110,4110,4110,4110,0
+20250324,212900,1751530815,4110,4110,4110,4110,0
+20250324,212800,1751530815,4110,4110,4110,4110,0
+20250324,212700,1751530815,4110,4110,4110,4110,0
+20250324,212600,1751530815,4110,4110,4110,4110,0
+20250324,212500,1751530815,4110,4110,4110,4110,0
+20250324,212400,1751530815,4110,4110,4110,4110,0
+20250324,212300,1751530815,4110,4110,4110,4110,0
+20250324,212200,1751530815,4110,4110,4110,4110,0
+20250324,212100,1751530815,4110,4110,4110,4110,0
+20250324,212000,1751530815,4110,4110,4110,4110,0
+20250324,211900,1751530815,4110,4110,4110,4110,0
+20250324,211800,1751530815,4110,4110,4110,4110,0
+20250324,211700,1751530815,4110,4110,4110,4110,0
+20250324,211600,1751530815,4110,4110,4110,4110,0
+20250324,211500,1751530815,4110,4110,4110,4110,0
+20250324,211400,1751530815,4110,4110,4110,4110,0
+20250324,211300,1751530815,4110,4110,4110,4110,9094
+20250324,211200,1751530815,4110,4110,4110,4110,0
+20250324,211100,1751530815,4110,4110,4110,4110,0
+20250324,211000,1751530815,4110,4110,4110,4110,0
+20250324,210900,1751530815,4110,4110,4110,4110,0
+20250324,210800,1751530815,4110,4110,4110,4110,0
+20250324,210700,1751530815,4110,4110,4110,4110,0
+20250324,210600,1751530815,4110,4110,4110,4110,0
+20250324,210500,1751530815,4110,4110,4110,4110,0
+20250324,210400,1751530815,4110,4110,4110,4110,0
+20250324,210300,1751530815,4110,4110,4110,4110,0
+20250324,210200,1751530815,4110,4110,4110,4110,0
+20250324,210100,1751530815,4110,4110,4110,4110,0
+20250324,210000,1751530815,4110,4110,4110,4110,0
+20250324,205900,1751530815,4110,4110,4110,4110,0
+20250324,205800,1751530815,4110,4110,4110,4110,0
+20250324,205700,1751530815,4110,4110,4110,4110,0
+20250324,205600,1751530815,4110,4110,4110,4110,0
+20250324,205500,1751530815,4110,4110,4110,4110,0
+20250324,205400,1751530815,4110,4110,4110,4110,0
+20250324,205300,1751530815,4110,4110,4110,4110,0
+20250324,205200,1751530815,4110,4110,4110,4110,0
+20250324,205100,1751530815,4110,4110,4110,4110,0
+20250324,205000,1751530815,4110,4110,4110,4110,0
+20250324,204900,1751530815,4110,4110,4110,4110,0
+20250324,204800,1751530815,4110,4110,4110,4110,0
+20250324,204700,1751530815,4110,4110,4110,4110,0
+20250324,204600,1751530815,4110,4110,4110,4110,0
+20250324,204500,1751530815,4110,4110,4110,4110,0
+20250324,204400,1751530815,4110,4110,4110,4110,0
+20250324,204300,1751530815,4110,4110,4110,4110,9094
+20250324,204200,1751530815,4110,4110,4110,4110,0
+20250324,204100,1751530815,4110,4110,4110,4110,0
+20250324,204000,1751530815,4110,4110,4110,4110,0
+20250324,203900,1751530815,4110,4110,4110,4110,0
+20250324,203800,1751530815,4110,4110,4110,4110,0
+20250324,203700,1751530815,4110,4110,4110,4110,0
+20250324,203600,1751530815,4110,4110,4110,4110,0
+20250324,203500,1751530815,4110,4110,4110,4110,0
+20250324,203400,1751530815,4110,4110,4110,4110,0
+20250324,203300,1751530815,4110,4110,4110,4110,0
+20250324,203200,1751530815,4110,4110,4110,4110,0
+20250324,203100,1751530815,4110,4110,4110,4110,0
+20250324,203000,1751530815,4110,4110,4110,4110,0
+20250324,202900,1751530815,4110,4110,4110,4110,0
+20250324,202800,1751530815,4110,4110,4110,4110,0
+20250324,202700,1751530815,4110,4110,4110,4110,0
+20250324,202600,1751530815,4110,4110,4110,4110,0
+20250324,202500,1751530815,4110,4110,4110,4110,0
+20250324,202400,1751530815,4110,4110,4110,4110,0
+20250324,202300,1751530815,4110,4110,4110,4110,0
+20250324,202200,1751530815,4110,4110,4110,4110,0
+20250324,202100,1751530815,4110,4110,4110,4110,0
+20250324,202000,1751530815,4110,4110,4110,4110,0
+20250324,201900,1751530815,4110,4110,4110,4110,0
+20250324,201800,1751530815,4110,4110,4110,4110,0
+20250324,201700,1751530815,4110,4110,4110,4110,0
+20250324,201600,1751530815,4110,4110,4110,4110,0
+20250324,201500,1751530815,4110,4110,4110,4110,0
+20250324,201400,1751530815,4110,4110,4110,4110,0
+20250324,201300,1751530815,4110,4110,4110,4110,9094
+20250324,201200,1751530815,4110,4110,4110,4110,0
+20250324,201100,1751530815,4110,4110,4110,4110,0
+20250324,201000,1751530815,4110,4110,4110,4110,0
+20250324,200900,1751530815,4110,4110,4110,4110,0
+20250324,200800,1751530815,4110,4110,4110,4110,0
+20250324,200700,1751530815,4110,4110,4110,4110,0
+20250324,200600,1751530815,4110,4110,4110,4110,0
+20250324,200500,1751530815,4110,4110,4110,4110,0
+20250324,200400,1751530815,4110,4110,4110,4110,0
+20250324,200300,1751530815,4110,4110,4110,4110,0
+20250324,200200,1751530815,4110,4110,4110,4110,0
+20250324,200100,1751530815,4110,4110,4110,4110,0
+20250324,200000,1751530815,4110,4110,4110,4110,0
+20250324,195900,1751530815,4110,4110,4110,4110,0
+20250324,195800,1751530815,4110,4110,4110,4110,0
+20250324,195700,1751530815,4110,4110,4110,4110,0
+20250324,195600,1751530815,4110,4110,4110,4110,0
+20250324,195500,1751530815,4110,4110,4110,4110,0
+20250324,195400,1751530815,4110,4110,4110,4110,0
+20250324,195300,1751530815,4110,4110,4110,4110,0
+20250324,195200,1751530815,4110,4110,4110,4110,0
+20250324,195100,1751530815,4110,4110,4110,4110,0
+20250324,195000,1751530815,4110,4110,4110,4110,0
+20250324,194900,1751530815,4110,4110,4110,4110,0
+20250324,194800,1751530815,4110,4110,4110,4110,0
+20250324,194700,1751530815,4110,4110,4110,4110,0
+20250324,194600,1751530815,4110,4110,4110,4110,0
+20250324,194500,1751530815,4110,4110,4110,4110,0
+20250324,194400,1751530815,4110,4110,4110,4110,0
+20250324,194300,1751530815,4110,4110,4110,4110,9094
+20250324,194200,1751530815,4110,4110,4110,4110,0
+20250324,194100,1751530815,4110,4110,4110,4110,0
+20250324,194000,1751530815,4110,4110,4110,4110,0
+20250324,193900,1751530815,4110,4110,4110,4110,0
+20250324,193800,1751530815,4110,4110,4110,4110,0
+20250324,193700,1751530815,4110,4110,4110,4110,0
+20250324,193600,1751530815,4110,4110,4110,4110,0
+20250324,193500,1751530815,4110,4110,4110,4110,0
+20250324,193400,1751530815,4110,4110,4110,4110,0
+20250324,193300,1751530815,4110,4110,4110,4110,0
+20250324,193200,1751530815,4110,4110,4110,4110,0
+20250324,193100,1751530815,4110,4110,4110,4110,0
+20250324,193000,1751530815,4110,4110,4110,4110,0
+20250324,192900,1751530815,4110,4110,4110,4110,0
+20250324,192800,1751530815,4110,4110,4110,4110,0
+20250324,192700,1751530815,4110,4110,4110,4110,0
+20250324,192600,1751530815,4110,4110,4110,4110,0
+20250324,192500,1751530815,4110,4110,4110,4110,0
+20250324,192400,1751530815,4110,4110,4110,4110,0
+20250324,192300,1751530815,4110,4110,4110,4110,0
+20250324,192200,1751530815,4110,4110,4110,4110,0
+20250324,192100,1751530815,4110,4110,4110,4110,0
+20250324,192000,1751530815,4110,4110,4110,4110,0
+20250324,191900,1751530815,4110,4110,4110,4110,0
+20250324,191800,1751530815,4110,4110,4110,4110,0
+20250324,191700,1751530815,4110,4110,4110,4110,0
+20250324,191600,1751530815,4110,4110,4110,4110,0
+20250324,191500,1751530815,4110,4110,4110,4110,0
+20250324,191400,1751530815,4110,4110,4110,4110,0
+20250324,191300,1751530815,4110,4110,4110,4110,9094
+20250324,191200,1751530815,4110,4110,4110,4110,0
+20250324,191100,1751530815,4110,4110,4110,4110,0
+20250324,191000,1751530815,4110,4110,4110,4110,0
+20250324,190900,1751530815,4110,4110,4110,4110,0
+20250324,190800,1751530815,4110,4110,4110,4110,0
+20250324,190700,1751530815,4110,4110,4110,4110,0
+20250324,190600,1751530815,4110,4110,4110,4110,0
+20250324,190500,1751530815,4110,4110,4110,4110,0
+20250324,190400,1751530815,4110,4110,4110,4110,0
+20250324,190300,1751530815,4110,4110,4110,4110,0
+20250324,190200,1751530815,4110,4110,4110,4110,0
+20250324,190100,1751530815,4110,4110,4110,4110,0
+20250324,190000,1751530815,4110,4110,4110,4110,0
+20250324,185900,1751530815,4110,4110,4110,4110,0
+20250324,185800,1751530815,4110,4110,4110,4110,0
+20250324,185700,1751530815,4110,4110,4110,4110,0
+20250324,185600,1751530815,4110,4110,4110,4110,0
+20250324,185500,1751530815,4110,4110,4110,4110,0
+20250324,185400,1751530815,4110,4110,4110,4110,0
+20250324,185300,1751530815,4110,4110,4110,4110,0
+20250324,185200,1751530815,4110,4110,4110,4110,0
+20250324,185100,1751530815,4110,4110,4110,4110,0
+20250324,185000,1751530815,4110,4110,4110,4110,0
+20250324,184900,1751530815,4110,4110,4110,4110,0
+20250324,184800,1751530815,4110,4110,4110,4110,0
+20250324,184700,1751530815,4110,4110,4110,4110,0
+20250324,184600,1751530815,4110,4110,4110,4110,0
+20250324,184500,1751530815,4110,4110,4110,4110,0
+20250324,184400,1751530815,4110,4110,4110,4110,0
+20250324,184300,1751530815,4110,4110,4110,4110,9094
+20250324,184200,1751530815,4110,4110,4110,4110,0
+20250324,184100,1751530815,4110,4110,4110,4110,0
+20250324,184000,1751530815,4110,4110,4110,4110,0
+20250324,183900,1751530815,4110,4110,4110,4110,0
+20250324,183800,1751530815,4110,4110,4110,4110,0
+20250324,183700,1751530815,4110,4110,4110,4110,0
+20250324,183600,1751530815,4110,4110,4110,4110,0
+20250324,183500,1751530815,4110,4110,4110,4110,0
+20250324,183400,1751530815,4110,4110,4110,4110,0
+20250324,183300,1751530815,4110,4110,4110,4110,0
+20250324,183200,1751530815,4110,4110,4110,4110,0
+20250324,183100,1751530815,4110,4110,4110,4110,0
+20250324,183000,1751530815,4110,4110,4110,4110,0
+20250324,182900,1751530815,4110,4110,4110,4110,0
+20250324,182800,1751530815,4110,4110,4110,4110,0
+20250324,182700,1751530815,4110,4110,4110,4110,0
+20250324,182600,1751530815,4110,4110,4110,4110,0
+20250324,182500,1751530815,4110,4110,4110,4110,0
+20250324,182400,1751530815,4110,4110,4110,4110,0
+20250324,182300,1751530815,4110,4110,4110,4110,0
+20250324,182200,1751530815,4110,4110,4110,4110,0
+20250324,182100,1751530815,4110,4110,4110,4110,0
+20250324,182000,1751530815,4110,4110,4110,4110,0
+20250324,181900,1751530815,4110,4110,4110,4110,0
+20250324,181800,1751530815,4110,4110,4110,4110,0
+20250324,181700,1751530815,4110,4110,4110,4110,0
+20250324,181600,1751530815,4110,4110,4110,4110,0
+20250324,181500,1751530815,4110,4110,4110,4110,0
+20250324,181400,1751530815,4110,4110,4110,4110,0
+20250324,181300,1751530815,4110,4110,4110,4110,9094
+20250324,181200,1751530815,4110,4110,4110,4110,0
+20250324,181100,1751530815,4110,4110,4110,4110,0
+20250324,181000,1751530815,4110,4110,4110,4110,0
+20250324,180900,1751530815,4110,4110,4110,4110,0
+20250324,180800,1751530815,4110,4110,4110,4110,0
+20250324,180700,1751530815,4110,4110,4110,4110,0
+20250324,180600,1751530815,4110,4110,4110,4110,0
+20250324,180500,1751530815,4110,4110,4110,4110,0
+20250324,180400,1751530815,4110,4110,4110,4110,0
+20250324,180300,1751530815,4110,4110,4110,4110,0
+20250324,180200,1751530815,4110,4110,4110,4110,0
+20250324,180100,1751530815,4110,4110,4110,4110,0
+20250324,180000,1751530815,4110,4110,4110,4110,0
+20250324,175900,1751530815,4110,4110,4110,4110,0
+20250324,175800,1751530815,4110,4110,4110,4110,0
+20250324,175700,1751530815,4110,4110,4110,4110,0
+20250324,175600,1751530815,4110,4110,4110,4110,0
+20250324,175500,1751530815,4110,4110,4110,4110,0
+20250324,175400,1751530815,4110,4110,4110,4110,0
+20250324,175300,1751530815,4110,4110,4110,4110,0
+20250324,175200,1751530815,4110,4110,4110,4110,0
+20250324,175100,1751530815,4110,4110,4110,4110,0
+20250324,175000,1751530815,4110,4110,4110,4110,0
+20250324,174900,1751530815,4110,4110,4110,4110,0
+20250324,174800,1751530815,4110,4110,4110,4110,0
+20250324,174700,1751530815,4110,4110,4110,4110,0
+20250324,174600,1751530815,4110,4110,4110,4110,0
+20250324,174500,1751530815,4110,4110,4110,4110,0
+20250324,174400,1751530815,4110,4110,4110,4110,0
+20250324,174300,1751530815,4110,4110,4110,4110,9094
+20250324,174200,1751530815,4110,4110,4110,4110,0
+20250324,174100,1751530815,4110,4110,4110,4110,0
+20250324,174000,1751530815,4110,4110,4110,4110,0
+20250324,173900,1751530815,4110,4110,4110,4110,0
+20250324,173800,1751530815,4110,4110,4110,4110,0
+20250324,173700,1751530815,4110,4110,4110,4110,0
+20250324,173600,1751530815,4110,4110,4110,4110,0
+20250324,173500,1751530815,4110,4110,4110,4110,0
+20250324,173400,1751530815,4110,4110,4110,4110,0
+20250324,173300,1751530815,4110,4110,4110,4110,0
+20250324,173200,1751530815,4110,4110,4110,4110,0
+20250324,173100,1751530815,4110,4110,4110,4110,0
+20250324,173000,1751530815,4110,4110,4110,4110,0
+20250324,172900,1751530815,4110,4110,4110,4110,0
+20250324,172800,1751530815,4110,4110,4110,4110,0
+20250324,172700,1751530815,4110,4110,4110,4110,0
+20250324,172600,1751530815,4110,4110,4110,4110,0
+20250324,172500,1751530815,4110,4110,4110,4110,0
+20250324,172400,1751530815,4110,4110,4110,4110,0
+20250324,172300,1751530815,4110,4110,4110,4110,0
+20250324,172200,1751530815,4110,4110,4110,4110,0
+20250324,172100,1751530815,4110,4110,4110,4110,0
+20250324,172000,1751530815,4110,4110,4110,4110,0
+20250324,171900,1751530815,4110,4110,4110,4110,0
+20250324,171800,1751530815,4110,4110,4110,4110,0
+20250324,171700,1751530815,4110,4110,4110,4110,0
+20250324,171600,1751530815,4110,4110,4110,4110,0
+20250324,171500,1751530815,4110,4110,4110,4110,0
+20250324,171400,1751530815,4110,4110,4110,4110,0
+20250324,171300,1751530815,4110,4110,4110,4110,9094
+20250324,171200,1751530815,4110,4110,4110,4110,0
+20250324,171100,1751530815,4110,4110,4110,4110,0
+20250324,171000,1751530815,4110,4110,4110,4110,0
+20250324,170900,1751530815,4110,4110,4110,4110,0
+20250324,170800,1751530815,4110,4110,4110,4110,0
+20250324,170700,1751530815,4110,4110,4110,4110,0
+20250324,170600,1751530815,4110,4110,4110,4110,0
+20250324,170500,1751530815,4110,4110,4110,4110,0
+20250324,170400,1751530815,4110,4110,4110,4110,0
+20250324,170300,1751530815,4110,4110,4110,4110,0
+20250324,170200,1751530815,4110,4110,4110,4110,0
+20250324,170100,1751530815,4110,4110,4110,4110,0
+20250324,170000,1751530815,4110,4110,4110,4110,0
+20250324,165900,1751530815,4110,4110,4110,4110,0
+20250324,165800,1751530815,4110,4110,4110,4110,0
+20250324,165700,1751530815,4110,4110,4110,4110,0
+20250324,165600,1751530815,4110,4110,4110,4110,0
+20250324,165500,1751530815,4110,4110,4110,4110,0
+20250324,165400,1751530815,4110,4110,4110,4110,0
+20250324,165300,1751530815,4110,4110,4110,4110,0
+20250324,165200,1751530815,4110,4110,4110,4110,0
+20250324,165100,1751530815,4110,4110,4110,4110,0
+20250324,165000,1751530815,4110,4110,4110,4110,0
+20250324,164900,1751530815,4110,4110,4110,4110,0
+20250324,164800,1751530815,4110,4110,4110,4110,0
+20250324,164700,1751530815,4110,4110,4110,4110,0
+20250324,164600,1751530815,4110,4110,4110,4110,0
+20250324,164500,1751530815,4110,4110,4110,4110,0
+20250324,164400,1751530815,4110,4110,4110,4110,0
+20250324,164300,1751530815,4110,4110,4110,4110,9094
+20250324,164200,1751530815,4110,4110,4110,4110,0
+20250324,164100,1751530815,4110,4110,4110,4110,0
+20250324,164000,1751530815,4110,4110,4110,4110,0
+20250324,163900,1751530815,4110,4110,4110,4110,0
+20250324,163800,1751530815,4110,4110,4110,4110,0
+20250324,163700,1751530815,4110,4110,4110,4110,0
+20250324,163600,1751530815,4110,4110,4110,4110,0
+20250324,163500,1751530815,4110,4110,4110,4110,0
+20250324,163400,1751530815,4110,4110,4110,4110,0
+20250324,163300,1751530815,4110,4110,4110,4110,0
+20250324,163200,1751530815,4110,4110,4110,4110,0
+20250324,163100,1751530815,4110,4110,4110,4110,0
+20250324,163000,1751530815,4110,4110,4110,4110,0
+20250324,162900,1751530815,4110,4110,4110,4110,0
+20250324,162800,1751530815,4110,4110,4110,4110,0
+20250324,162700,1751530815,4110,4110,4110,4110,0
+20250324,162600,1751530815,4110,4110,4110,4110,0
+20250324,162500,1751530815,4110,4110,4110,4110,0
+20250324,162400,1751530815,4110,4110,4110,4110,0
+20250324,162300,1751530815,4110,4110,4110,4110,0
+20250324,162200,1751530815,4110,4110,4110,4110,0
+20250324,162100,1751530815,4110,4110,4110,4110,0
+20250324,162000,1751530815,4110,4110,4110,4110,0
+20250324,161900,1751530815,4110,4110,4110,4110,0
+20250324,161800,1751530815,4110,4110,4110,4110,0
+20250324,161700,1751530815,4110,4110,4110,4110,0
+20250324,161600,1751530815,4110,4110,4110,4110,0
+20250324,161500,1751530815,4110,4110,4110,4110,0
+20250324,161400,1751530815,4110,4110,4110,4110,0
+20250324,161300,1751530815,4110,4110,4110,4110,9094
+20250324,161200,1751530815,4110,4110,4110,4110,0
+20250324,161100,1751530815,4110,4110,4110,4110,0
+20250324,161000,1751530815,4110,4110,4110,4110,0
+20250324,160900,1751530815,4110,4110,4110,4110,0
+20250324,160800,1751530815,4110,4110,4110,4110,0
+20250324,160700,1751530815,4110,4110,4110,4110,0
+20250324,160600,1751530815,4110,4110,4110,4110,0
+20250324,160500,1751530815,4110,4110,4110,4110,0
+20250324,160400,1751530815,4110,4110,4110,4110,0
+20250324,160300,1751530815,4110,4110,4110,4110,0
+20250324,160200,1751530815,4110,4110,4110,4110,0
+20250324,160100,1751530815,4110,4110,4110,4110,0
+20250324,160000,1751530815,4110,4110,4110,4110,0
+20250324,155900,1751530815,4110,4110,4110,4110,0
+20250324,155800,1751530815,4110,4110,4110,4110,0
+20250324,155700,1751530815,4110,4110,4110,4110,0
+20250324,155600,1751530815,4110,4110,4110,4110,0
+20250324,155500,1751530815,4110,4110,4110,4110,0
+20250324,155400,1751530815,4110,4110,4110,4110,0
+20250324,155300,1751530815,4110,4110,4110,4110,0
+20250324,155200,1751530815,4110,4110,4110,4110,0
+20250324,155100,1751530815,4110,4110,4110,4110,0
+20250324,155000,1751530815,4110,4110,4110,4110,0
+20250324,154900,1751530815,4110,4110,4110,4110,0
+20250324,154800,1751530815,4110,4110,4110,4110,0
+20250324,154700,1751530815,4110,4110,4110,4110,0
+20250324,154600,1751530815,4110,4110,4110,4110,0
+20250324,154500,1751530815,4110,4110,4110,4110,0
+20250324,154400,1751530815,4110,4110,4110,4110,0
+20250324,154300,1751530815,4110,4110,4110,4110,9094
+20250324,154200,1751530815,4110,4110,4110,4110,0
+20250324,154100,1751530815,4110,4110,4110,4110,0
+20250324,154000,1751530815,4110,4110,4110,4110,0
+20250324,153900,1751530815,4110,4110,4110,4110,0
+20250324,153800,1751530815,4110,4110,4110,4110,0
+20250324,153700,1751530815,4110,4110,4110,4110,0
+20250324,153600,1751530815,4110,4110,4110,4110,0
+20250324,153500,1751530815,4110,4110,4110,4110,0
+20250324,153400,1751530815,4110,4110,4110,4110,0
+20250324,153300,1751530815,4110,4110,4110,4110,0
+20250324,153200,1751530815,4110,4110,4110,4110,0
+20250324,153100,1751530815,4110,4110,4110,4110,0
+20250324,153000,1751530815,4110,4110,4110,4110,9094
+20250324,152900,1714154475,4090,4090,4090,4090,0
+20250324,152800,1714154475,4090,4090,4090,4090,0
+20250324,152700,1714154475,4090,4090,4090,4090,0
+20250324,152600,1714154475,4090,4090,4090,4090,0
+20250324,152500,1714154475,4090,4090,4090,4090,0
+20250324,152400,1714154475,4090,4090,4090,4090,0
+20250324,152300,1714154475,4090,4090,4090,4090,0
+20250324,152200,1714154475,4090,4090,4090,4090,0
+20250324,152100,1714154475,4090,4090,4090,4090,0
+20250324,152000,1714154475,4090,4090,4090,4090,0
+20250324,151900,1714154475,4090,4075,4090,4075,7762
+20250324,151800,1682453610,4075,4065,4080,4055,3348
+20250324,151700,1668814360,4065,4040,4075,4040,1747
+20250324,151600,1661730680,4050,4040,4050,4040,3161
+20250324,151500,1648954400,4035,4020,4035,4015,10960
+20250324,151400,1604846305,4030,4030,4040,4030,1143
+20250324,151300,1600234245,4015,4035,4035,4015,113
+20250324,151200,1599780505,4035,4040,4040,4010,904
+20250324,151100,1596142365,4045,4045,4045,4045,0
+20250324,151000,1596142365,4045,4025,4045,4015,1996
+20250324,150900,1588120205,4050,4050,4050,4025,117
+20250324,150800,1587649130,4030,4040,4040,4025,3181
+20250324,150700,1574817030,4040,4040,4050,4035,630
+20250324,150600,1572271780,4045,4050,4055,4045,977
+20250324,150500,1568316840,4055,4055,4055,4055,160
+20250324,150400,1567668040,4055,4060,4060,4055,927
+20250324,150300,1563906000,4060,4060,4060,4055,3850
+20250324,150200,1548276535,4065,4075,4075,4060,6233
+20250324,150100,1522949685,4075,4065,4080,4065,1715
+20250324,150000,1515963505,4070,4080,4080,4070,4622
+20250324,145900,1497141870,4080,4075,4080,4070,504
+20250324,145800,1495088070,4075,4080,4080,4075,207
+20250324,145700,1494244525,4075,4070,4080,4065,3184
+20250324,145600,1481287433,4070,4070,4070,4065,551
+20250324,145500,1479044868,4070,4070,4070,4065,364
+20250324,145400,1477564558,4075,4070,4080,4065,2870
+20250324,145300,1465874803,4070,4055,4070,4050,1961
+20250324,145200,1457906558,4055,4060,4065,4055,2263
+20250324,145100,1448718963,4060,4060,4065,4050,2093
+20250324,145000,1440236293,4060,4065,4080,4055,4324
+20250324,144900,1422673168,4055,4060,4060,4055,1219
+20250324,144800,1417724458,4060,4040,4060,4040,10133
+20250324,144700,1376678273,4040,4035,4040,4025,494
+20250324,144600,1374683998,4035,4015,4035,4015,77
+20250324,144500,1374374803,4040,4040,4040,4040,6
+20250324,144400,1374350563,4040,4035,4040,4035,195
+20250324,144300,1373563708,4035,4015,4040,4015,416
+20250324,144200,1371885443,4015,4025,4035,4010,2608
+20250324,144100,1361386633,4020,4020,4020,4020,455
+20250324,144000,1359557533,4020,4010,4020,4010,72
+20250324,143900,1359268803,4025,4025,4025,4025,13
+20250324,143800,1359216478,4025,4025,4025,4025,15
+20250324,143700,1359156103,4025,4020,4025,4020,506
+20250324,143600,1357121953,4020,4005,4020,4005,4
+20250324,143500,1357105913,4020,4000,4020,4000,2
+20250324,143400,1357097893,4000,4020,4020,4000,2558
+20250324,143300,1346850198,4030,4030,4030,4030,0
+20250324,143200,1346850198,4030,4020,4030,4010,2362
+20250324,143100,1337368143,4025,4015,4025,4015,2
+20250324,143000,1337360103,4015,4030,4030,4015,2598
+20250324,142900,1326895013,4030,4030,4030,4025,14
+20250324,142800,1326838598,4025,4025,4025,4025,250
+20250324,142700,1325832348,4015,4030,4030,4015,104
+20250324,142600,1325414743,4030,4020,4030,4020,2
+20250324,142500,1325406693,4020,4030,4030,4020,121
+20250324,142400,1324919073,4030,4025,4030,4025,1925
+20250324,142300,1317162213,4005,4025,4025,4000,91
+20250324,142200,1316797588,4030,4030,4030,4030,112
+20250324,142100,1316346228,4035,4030,4035,4025,422
+20250324,142000,1314644398,4030,4025,4030,4020,2224
+20250324,141900,1305690168,4020,4015,4025,4015,583
+20250324,141800,1303347693,4015,4010,4015,4010,156
+20250324,141700,1302721528,4015,4015,4015,4015,68
+20250324,141600,1302448508,4015,4010,4015,4010,483
+20250324,141500,1300511658,4010,4010,4010,4010,24
+20250324,141400,1300415418,4010,4010,4010,4010,1
+20250324,141300,1300411408,4010,4000,4010,4000,110
+20250324,141200,1299971323,4010,3995,4010,3995,1696
+20250324,141100,1293189488,3990,3985,3990,3985,272
+20250324,141000,1292104698,3980,3975,3980,3975,1068
+20250324,140900,1287854063,3970,3970,3985,3970,1040
+20250324,140800,1283725248,3970,3975,3980,3970,988
+20250324,140700,1279793103,3975,3975,3975,3975,0
+20250324,140600,1279793103,3975,3960,3975,3960,277
+20250324,140500,1278692043,3960,3980,3990,3960,2923
+20250324,140400,1267081623,3985,3985,3990,3980,1061
+20250324,140300,1262853553,3990,3990,3990,3990,0
+20250324,140200,1262853553,3990,3990,3990,3990,0
+20250324,140100,1262853553,3990,3990,3990,3990,4
+20250324,140000,1262837593,3995,3995,3995,3995,0
+20250324,135900,1262837593,3995,3995,3995,3995,0
+20250324,135800,1262837593,3995,3995,3995,3995,0
+20250324,135700,1262837593,3995,3972,3995,3960,1259
+20250324,135600,1257824393,3985,3970,3990,3950,2443
+20250324,135500,1248152708,3970,3975,3975,3970,2840
+20250324,135400,1236875758,3975,3975,3990,3975,1661
+20250324,135300,1230272548,3975,3990,3990,3975,1230
+20250324,135200,1225380918,3995,3990,3995,3990,11
+20250324,135100,1225337023,3995,3995,3995,3995,2
+20250324,135000,1225329033,3995,3995,3995,3995,51
+20250324,134900,1225125288,3995,3995,3995,3995,0
+20250324,134800,1225125288,3995,3985,3995,3980,529
+20250324,134700,1223018948,3985,3985,3985,3985,30
+20250324,134600,1222899398,3995,3995,3995,3995,0
+20250324,134500,1222899398,3995,3995,3995,3995,0
+20250324,134400,1222899398,3995,3995,3995,3995,0
+20250324,134300,1222899398,3995,3995,3995,3995,1
+20250324,134200,1222895403,3985,3995,3995,3985,301
+20250324,134100,1221692918,3995,3995,3995,3995,0
+20250324,134000,1221692918,3995,3995,3995,3995,0
+20250324,133900,1221692918,3995,3995,3995,3995,0
+20250324,133800,1221692918,3995,3995,3995,3995,10
+20250324,133700,1221652968,3995,3995,3995,3995,88
+20250324,133600,1221301408,3995,3995,3995,3995,1
+20250324,133500,1221297413,3980,3980,3980,3980,102
+20250324,133400,1220891453,3985,3990,3990,3985,938
+20250324,133300,1217151168,3990,3990,3990,3990,911
+20250324,133200,1213516278,3980,3990,3990,3980,133
+20250324,133100,1212986928,3980,4000,4000,3975,3343
+20250324,133000,1199682493,4000,4015,4015,4000,6
+20250324,132900,1199658448,3985,3985,3985,3985,18
+20250324,132800,1199586718,3980,3980,3980,3980,4
+20250324,132700,1199570798,4015,3980,4015,3980,51
+20250324,132600,1199367783,4025,3980,4025,3980,101
+20250324,132500,1198961643,3980,3980,3980,3980,12
+20250324,132400,1198913883,3975,3995,3995,3975,3327
+20250324,132300,1185658018,4000,4000,4000,4000,500
+20250324,132200,1183658018,4000,4015,4015,4000,1764
+20250324,132100,1176585668,4015,4015,4015,4015,0
+20250324,132000,1176585668,4015,4015,4015,4015,10
+20250324,131900,1176545518,4015,4015,4015,4015,0
+20250324,131800,1176545518,4015,4015,4015,4015,0
+20250324,131700,1176545518,4015,4020,4020,4015,191
+20250324,131600,1175777923,4020,4020,4020,4020,0
+20250324,131500,1175777923,4020,4020,4020,4020,11
+20250324,131400,1175733703,4020,4020,4020,4020,116
+20250324,131300,1175267383,4025,4025,4025,4025,265
+20250324,131200,1174200758,4030,4025,4030,4025,267
+20250324,131100,1173126078,4030,4030,4030,4030,200
+20250324,131000,1172320078,4035,4035,4035,4035,11
+20250324,130900,1172275693,4035,4035,4035,4035,0
+20250324,130800,1172275693,4035,4025,4040,4025,320
+20250324,130700,1170987133,4030,4035,4035,4030,1022
+20250324,130600,1166868368,4040,4040,4040,4040,151
+20250324,130500,1166258328,4040,4035,4040,4035,1498
+20250324,130400,1160212623,4045,4040,4045,4040,1233
+20250324,130300,1155225233,4045,4040,4045,4035,1492
+20250324,130200,1149194148,4040,4030,4040,4020,233
+20250324,130100,1148255288,4030,4030,4040,4030,673
+20250324,130000,1145540318,4030,4010,4030,4010,1521
+20250324,125900,1139433203,4010,4010,4010,4010,0
+20250324,125800,1139433203,4010,4010,4010,4010,1198
+20250324,125700,1134629223,4005,4000,4010,4000,1299
+20250324,125600,1129427408,3990,3990,3990,3990,1392
+20250324,125500,1123873328,3990,3995,4000,3990,659
+20250324,125400,1121243883,3997,3997,4005,3997,3
+20250324,125300,1121231884,3990,3995,3995,3990,700
+20250324,125200,1118438879,3990,3990,3990,3990,0
+20250324,125100,1118438879,3990,4000,4000,3990,47
+20250324,125000,1118251234,3995,3995,3995,3995,0
+20250324,124900,1118251234,3995,3995,3995,3995,40
+20250324,124800,1118091434,4010,4010,4010,4010,3
+20250324,124700,1118079404,4010,4010,4010,3985,12
+20250324,124600,1118031509,4010,4000,4010,3980,805
+20250324,124500,1114813719,4010,4010,4010,4010,0
+20250324,124400,1114813719,4010,4010,4010,4005,646
+20250324,124300,1112226459,4005,4000,4005,4000,362
+20250324,124200,1110776699,4000,4000,4000,3995,543
+20250324,124100,1108604764,4000,3995,4000,3985,228
+20250324,124000,1107693579,4000,4000,4000,4000,5
+20250324,123900,1107673579,3995,4000,4000,3995,405
+20250324,123800,1106053584,4005,3985,4005,3985,1246
+20250324,123700,1101078489,3985,3990,3990,3985,1526
+20250324,123600,1094989799,4005,4005,4005,4005,2
+20250324,123500,1094981789,4005,4005,4005,4005,1020
+20250324,123400,1090896689,4005,4005,4005,4005,2
+20250324,123300,1090888679,3995,4000,4000,3995,3090
+20250324,123200,1078543689,4000,4000,4000,4000,31
+20250324,123100,1078419689,4000,3995,4000,3995,71
+20250324,123000,1078135949,3995,3995,3995,3995,5
+20250324,122900,1078115974,4010,4010,4010,4010,0
+20250324,122800,1078115974,4010,4010,4010,4010,3
+20250324,122700,1078103944,3995,4000,4000,3995,600
+20250324,122600,1075706049,4000,4000,4000,4000,40
+20250324,122500,1075546049,4010,4010,4010,4010,2
+20250324,122400,1075538029,3995,4000,4005,3995,102
+20250324,122300,1075129534,3995,4000,4000,3995,810
+20250324,122200,1071892089,4000,4000,4000,4000,1024
+20250324,122100,1067796089,4000,4000,4000,4000,0
+20250324,122000,1067796089,4000,4005,4005,4000,1001
+20250324,121900,1063791459,4005,4010,4010,4005,10
+20250324,121800,1063751404,4005,4005,4005,4005,113
+20250324,121700,1063298839,4005,4005,4005,4005,50
+20250324,121600,1063098589,4005,4005,4005,4005,0
+20250324,121500,1063098589,4005,4005,4005,4005,0
+20250324,121400,1063098589,4005,4005,4005,4005,0
+20250324,121300,1063098589,4005,4005,4005,4005,0
+20250324,121200,1063098589,4005,4005,4005,4005,0
+20250324,121100,1063098589,4005,4010,4010,4005,844
+20250324,121000,1059718364,4010,4015,4015,4010,1350
+20250324,120900,1054304749,4015,4015,4015,4015,180
+20250324,120800,1053582049,4015,4025,4025,4015,14
+20250324,120700,1053525739,4015,4020,4020,4015,605
+20250324,120600,1051096164,4020,4020,4020,4020,1
+20250324,120500,1051092144,4020,4020,4020,4020,0
+20250324,120400,1051092144,4020,4020,4020,4020,6
+20250324,120300,1051068024,4015,4015,4015,4015,0
+20250324,120200,1051068024,4015,4015,4015,4015,315
+20250324,120100,1049803299,4015,4015,4015,4015,24
+20250324,120000,1049706939,4010,4015,4015,4010,1422
+20250324,115900,1044004514,4025,4020,4025,4015,356
+20250324,115800,1042574109,4025,4025,4025,4025,76
+20250324,115700,1042268209,4025,4025,4025,4025,159
+20250324,115600,1041628234,4020,4020,4020,4020,0
+20250324,115500,1041628234,4020,4020,4020,4020,39
+20250324,115400,1041471454,4015,4015,4015,4015,0
+20250324,115300,1041471454,4015,4025,4025,4015,740
+20250324,115200,1038499094,4025,4025,4025,4025,34
+20250324,115100,1038362244,4025,4025,4025,4025,222
+20250324,115000,1037468694,4025,4035,4035,4025,149
+20250324,114900,1036867699,4035,4035,4035,4035,184
+20250324,114800,1036125259,4035,4040,4040,4035,56
+20250324,114700,1035899029,4035,4030,4035,4030,1104
+20250324,114600,1031444829,4030,4030,4030,4030,1
+20250324,114500,1031440799,4040,4015,4040,4015,554
+20250324,114400,1029213539,4020,4020,4020,4020,127
+20250324,114300,1028702999,4025,4035,4035,4025,2071
+20250324,114200,1020356079,4035,4050,4050,4030,779
+20250324,114100,1017210889,4045,4040,4050,4035,2048
+20250324,114000,1008932149,4050,4030,4050,4030,3902
+20250324,113900,993184259,4035,4020,4035,4020,1165
+20250324,113800,988492844,4030,4020,4030,4020,2078
+20250324,113700,980128964,4025,4005,4025,4005,835
+20250324,113600,976772134,4020,4010,4020,4010,2016
+20250324,113500,968678519,4015,4015,4015,4015,0
+20250324,113400,968678519,4015,4015,4015,4015,113
+20250324,113300,968224824,4015,4010,4015,4010,282
+20250324,113200,967093974,4015,4015,4015,4015,107
+20250324,113100,966664369,4010,4010,4010,4010,840
+20250324,113000,963295969,4015,4015,4015,4015,0
+20250324,112900,963295969,4015,4010,4015,4010,33
+20250324,112800,963163624,4010,4010,4010,4010,11
+20250324,112700,963119514,4010,3995,4010,3990,83
+20250324,112600,962788269,4000,4000,4000,4000,300
+20250324,112500,961588269,4000,4005,4010,4000,539
+20250324,112400,959432229,4010,4010,4010,4005,9
+20250324,112300,959396154,4005,4005,4005,4005,1010
+20250324,112200,955351104,4005,4000,4005,4000,11
+20250324,112100,955307099,3985,3985,3985,3985,4
+20250324,112000,955291159,4005,4005,4005,4005,150
+20250324,111900,954690409,4005,3985,4005,3985,50
+20250324,111800,954491059,3985,3980,3985,3980,3
+20250324,111700,954479114,3980,3980,3980,3980,1
+20250324,111600,954475134,3985,3985,3985,3975,761
+20250324,111500,951449999,3985,3975,3985,3975,318
+20250324,111400,950185939,3985,3980,3985,3975,236
+20250324,111300,949247129,3975,3985,3985,3975,963
+20250324,111200,945410439,3990,3990,4000,3990,649
+20250324,111100,942820569,3990,3990,3990,3990,5
+20250324,111000,942800619,4000,4000,4000,4000,258
+20250324,110900,941768619,4010,4005,4010,4005,17
+20250324,110800,941700524,4000,4000,4000,4000,400
+20250324,110700,940100524,4000,3995,4000,3995,726
+20250324,110600,937197504,4000,4010,4010,4000,1039
+20250324,110500,933036544,4000,4010,4015,4000,4251
+20250324,110400,916001184,4005,4005,4005,4005,165
+20250324,110300,915340359,4005,4000,4005,4000,212
+20250324,110200,914492314,4000,3990,4000,3990,2936
+20250324,110100,902766904,3990,3990,3990,3990,0
+20250324,110000,902766904,3990,3990,3990,3990,41
+20250324,105900,902603314,3990,3990,3990,3990,0
+20250324,105800,902603314,3990,3975,3990,3975,56
+20250324,105700,902380684,3990,3990,3990,3990,0
+20250324,105600,902380684,3990,3990,3990,3990,14
+20250324,105500,902324824,3990,3990,3990,3990,10
+20250324,105400,902284924,3990,3985,3990,3985,41
+20250324,105300,902121409,3975,3985,3985,3975,30
+20250324,105200,902001959,3985,3975,3985,3975,1313
+20250324,105100,896770459,3970,3975,3975,3970,593
+20250324,105000,894415074,3985,3985,3985,3985,284
+20250324,104900,893283334,3985,3985,3985,3985,88
+20250324,104800,892932654,3995,3995,3995,3985,415
+20250324,104700,891278729,3995,3990,3995,3985,294
+20250324,104600,890106234,3995,3995,3995,3990,470
+20250324,104500,888229084,3995,3995,3995,3990,517
+20250324,104400,886165169,4000,4000,4000,4000,251
+20250324,104300,885161169,3995,4005,4010,3995,1242
+20250324,104200,880191069,4010,4010,4010,4010,40
+20250324,104100,880030669,4010,4010,4010,3995,754
+20250324,104000,877012669,4010,4005,4010,4005,12
+20250324,103900,876964589,4005,4010,4010,4005,117
+20250324,103800,876495884,4010,4005,4010,4005,563
+20250324,103700,874239659,4010,4000,4010,4000,1373
+20250324,103600,868742189,4000,4000,4000,4000,12
+20250324,103500,868694189,3995,3995,3995,3995,0
+20250324,103400,868694189,3995,3995,3995,3995,15
+20250324,103300,868634264,4000,4000,4005,4000,443
+20250324,103200,866862249,4005,4005,4005,4005,12
+20250324,103100,866814189,3995,4005,4005,3995,22
+20250324,103000,866726199,4005,4005,4005,4005,6
+20250324,102900,866702169,3995,3990,3995,3990,1218
+20250324,102800,861840544,3990,3995,3995,3990,483
+20250324,102700,859913349,3995,3995,4000,3995,286
+20250324,102600,858770759,3995,3995,3995,3995,1423
+20250324,102500,853085874,4005,3995,4005,3995,64
+20250324,102400,852829754,3995,4010,4010,3995,125
+20250324,102300,852329569,4010,4005,4015,4000,3420
+20250324,102200,838618189,4000,4005,4010,4000,3435
+20250324,102100,824848974,4005,4000,4005,3995,2785
+20250324,102000,813706819,3995,3985,4000,3985,1180
+20250324,101900,808993014,3990,3980,3990,3965,4379
+20250324,101800,791544759,3980,3960,3980,3960,100
+20250324,101700,791147759,3980,3980,3980,3980,1961
+20250324,101600,783342979,3980,3965,3980,3965,3393
+20250324,101500,769876939,3970,3970,3970,3970,30
+20250324,101400,769757839,3965,3970,3970,3950,546
+20250324,101300,767599809,3970,3960,3970,3955,755
+20250324,101200,764613484,3970,3970,3970,3970,246
+20250324,101100,763636864,3970,3970,3970,3970,0
+20250324,101000,763636864,3970,3970,3970,3970,0
+20250324,100900,763636864,3970,3970,3970,3970,3
+20250324,100800,763624954,3950,3965,3970,3950,266
+20250324,100700,762571009,3975,3955,3975,3950,2274
+20250324,100600,753576665,3970,3970,3975,3955,2252
+20250324,100500,744644485,3965,3970,3970,3965,667
+20250324,100400,741999780,3970,3970,3970,3970,335
+20250324,100300,740669830,3970,3970,3970,3970,382
+20250324,100200,739153290,3965,3965,3965,3965,487
+20250324,100100,737222335,3965,3970,3970,3965,87
+20250324,100000,736876970,3970,3970,3975,3970,1431
+20250324,095900,731194550,3970,3980,3980,3970,1295
+20250324,095800,726045955,3975,3965,3975,3965,4220
+20250324,095700,709293810,3965,3965,3965,3965,1
+20250324,095600,709289845,3965,3965,3965,3965,2
+20250324,095500,709281915,3965,3950,3965,3950,1081
+20250324,095400,705002200,3955,3950,3955,3945,414
+20250324,095300,703368445,3950,3950,3950,3950,16
+20250324,095200,703305245,3950,3955,3955,3945,342
+20250324,095100,701955375,3955,3945,3955,3945,422
+20250324,095000,700286705,3955,3950,3955,3945,52
+20250324,094900,700081225,3945,3950,3950,3945,288
+20250324,094800,698944170,3945,3945,3945,3945,170
+20250324,094700,698273520,3945,3945,3945,3945,40
+20250324,094600,698115720,3945,3945,3945,3945,745
+20250324,094500,695176695,3950,3950,3950,3950,200
+20250324,094400,694386695,3955,3945,3955,3945,306
+20250324,094300,693177755,3945,3950,3950,3945,1055
+20250324,094200,689011610,3945,3945,3970,3945,503
+20250324,094100,687015470,3965,3950,3970,3945,1902
+20250324,094000,679501045,3950,3955,3955,3950,1374
+20250324,093900,674072650,3960,3965,3965,3960,3092
+20250324,093800,661826890,3960,3965,3970,3960,1932
+20250324,093700,654162335,3955,3955,3965,3955,3010
+20250324,093600,642254675,3950,3945,3950,3940,6640
+20250324,093500,616082700,3945,3950,3950,3945,364
+20250324,093400,614645910,3950,3950,3960,3950,1539
+20250324,093300,608559965,3950,3945,3950,3940,2446
+20250324,093200,598912775,3935,3940,3940,3935,686
+20250324,093100,596209940,3935,3930,3935,3925,1046
+20250324,093000,592098105,3930,3910,3930,3870,7916
+20250324,092900,561192285,3910,3920,3930,3910,2307
+20250324,092800,552167255,3920,3945,3950,3920,4337
+20250324,092700,535109595,3935,3940,3945,3935,731
+20250324,092600,532229470,3930,3935,3935,3930,584
+20250324,092500,529932580,3935,3910,3935,3910,3302
+20250324,092400,516982500,3910,3920,3925,3910,912
+20250324,092300,513413160,3940,3945,3945,3855,19456
+20250324,092200,437551060,3920,3905,3945,3900,5501
+20250324,092100,416058050,3905,3925,3925,3905,4732
+20250324,092000,397545005,3925,3930,3930,3915,1445
+20250324,091900,391879275,3935,3935,3935,3930,2917
+20250324,091800,380406910,3950,3935,3960,3930,6289
+20250324,091700,355600065,3930,3935,3945,3905,10496
+20250324,091600,314428170,3935,3940,3955,3925,3623
+20250324,091500,300172485,3930,3955,3960,3930,3525
+20250324,091400,286288905,3950,3945,3965,3930,8535
+20250324,091300,252584270,3950,3965,3965,3950,4566
+20250324,091200,234528600,3965,3960,3965,3960,280
+20250324,091100,233418420,3965,3965,3970,3960,582
+20250324,091000,231111090,3980,3980,3980,3965,971
+20250324,090900,227252735,3965,3970,3970,3945,5836
+20250324,090800,204201305,3965,3960,3965,3950,9557
+20250324,090700,166419225,3960,3975,3975,3960,5282
+20250324,090600,145477510,3975,3985,3985,3960,103
+20250324,090500,145069075,3970,3970,3970,3955,996
+20250324,090400,141121890,3970,3955,3970,3950,2187
+20250324,090300,132467170,3955,3955,3965,3950,4576
+20250324,090200,114369325,3955,3970,3980,3950,6670
+20250324,090100,87984710,3970,4040,4040,3950,7791
+20250324,090000,56767120,4030,4055,4060,4030,13599

446540/min/candle-20250325.csv

@@ -0,0 +1,764 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,214200,1737359443,3950,3950,3950,3950,5640
+20250325,214100,1737359443,3950,3950,3950,3950,0
+20250325,214000,1737359443,3950,3950,3950,3950,0
+20250325,213900,1737359443,3950,3950,3950,3950,0
+20250325,213800,1737359443,3950,3950,3950,3950,0
+20250325,213700,1737359443,3950,3950,3950,3950,0
+20250325,213600,1737359443,3950,3950,3950,3950,0
+20250325,213500,1737359443,3950,3950,3950,3950,0
+20250325,213400,1737359443,3950,3950,3950,3950,0
+20250325,213300,1737359443,3950,3950,3950,3950,0
+20250325,213200,1737359443,3950,3950,3950,3950,0
+20250325,213100,1737359443,3950,3950,3950,3950,0
+20250325,213000,1737359443,3950,3950,3950,3950,0
+20250325,212900,1737359443,3950,3950,3950,3950,0
+20250325,212800,1737359443,3950,3950,3950,3950,0
+20250325,212700,1737359443,3950,3950,3950,3950,0
+20250325,212600,1737359443,3950,3950,3950,3950,0
+20250325,212500,1737359443,3950,3950,3950,3950,0
+20250325,212400,1737359443,3950,3950,3950,3950,0
+20250325,212300,1737359443,3950,3950,3950,3950,0
+20250325,212200,1737359443,3950,3950,3950,3950,0
+20250325,212100,1737359443,3950,3950,3950,3950,0
+20250325,212000,1737359443,3950,3950,3950,3950,0
+20250325,211900,1737359443,3950,3950,3950,3950,0
+20250325,211800,1737359443,3950,3950,3950,3950,0
+20250325,211700,1737359443,3950,3950,3950,3950,0
+20250325,211600,1737359443,3950,3950,3950,3950,0
+20250325,211500,1737359443,3950,3950,3950,3950,0
+20250325,211400,1737359443,3950,3950,3950,3950,0
+20250325,211300,1737359443,3950,3950,3950,3950,0
+20250325,211200,1737359443,3950,3950,3950,3950,5640
+20250325,211100,1737359443,3950,3950,3950,3950,0
+20250325,211000,1737359443,3950,3950,3950,3950,0
+20250325,210900,1737359443,3950,3950,3950,3950,0
+20250325,210800,1737359443,3950,3950,3950,3950,0
+20250325,210700,1737359443,3950,3950,3950,3950,0
+20250325,210600,1737359443,3950,3950,3950,3950,0
+20250325,210500,1737359443,3950,3950,3950,3950,0
+20250325,210400,1737359443,3950,3950,3950,3950,0
+20250325,210300,1737359443,3950,3950,3950,3950,0
+20250325,210200,1737359443,3950,3950,3950,3950,0
+20250325,210100,1737359443,3950,3950,3950,3950,0
+20250325,210000,1737359443,3950,3950,3950,3950,0
+20250325,205900,1737359443,3950,3950,3950,3950,0
+20250325,205800,1737359443,3950,3950,3950,3950,0
+20250325,205700,1737359443,3950,3950,3950,3950,0
+20250325,205600,1737359443,3950,3950,3950,3950,0
+20250325,205500,1737359443,3950,3950,3950,3950,0
+20250325,205400,1737359443,3950,3950,3950,3950,0
+20250325,205300,1737359443,3950,3950,3950,3950,0
+20250325,205200,1737359443,3950,3950,3950,3950,0
+20250325,205100,1737359443,3950,3950,3950,3950,0
+20250325,205000,1737359443,3950,3950,3950,3950,0
+20250325,204900,1737359443,3950,3950,3950,3950,0
+20250325,204800,1737359443,3950,3950,3950,3950,0
+20250325,204700,1737359443,3950,3950,3950,3950,0
+20250325,204600,1737359443,3950,3950,3950,3950,0
+20250325,204500,1737359443,3950,3950,3950,3950,0
+20250325,204400,1737359443,3950,3950,3950,3950,0
+20250325,204300,1737359443,3950,3950,3950,3950,0
+20250325,204200,1737359443,3950,3950,3950,3950,5640
+20250325,204100,1737359443,3950,3950,3950,3950,0
+20250325,204000,1737359443,3950,3950,3950,3950,0
+20250325,203900,1737359443,3950,3950,3950,3950,0
+20250325,203800,1737359443,3950,3950,3950,3950,0
+20250325,203700,1737359443,3950,3950,3950,3950,0
+20250325,203600,1737359443,3950,3950,3950,3950,0
+20250325,203500,1737359443,3950,3950,3950,3950,0
+20250325,203400,1737359443,3950,3950,3950,3950,0
+20250325,203300,1737359443,3950,3950,3950,3950,0
+20250325,203200,1737359443,3950,3950,3950,3950,0
+20250325,203100,1737359443,3950,3950,3950,3950,0
+20250325,203000,1737359443,3950,3950,3950,3950,0
+20250325,202900,1737359443,3950,3950,3950,3950,0
+20250325,202800,1737359443,3950,3950,3950,3950,0
+20250325,202700,1737359443,3950,3950,3950,3950,0
+20250325,202600,1737359443,3950,3950,3950,3950,0
+20250325,202500,1737359443,3950,3950,3950,3950,0
+20250325,202400,1737359443,3950,3950,3950,3950,0
+20250325,202300,1737359443,3950,3950,3950,3950,0
+20250325,202200,1737359443,3950,3950,3950,3950,0
+20250325,202100,1737359443,3950,3950,3950,3950,0
+20250325,202000,1737359443,3950,3950,3950,3950,0
+20250325,201900,1737359443,3950,3950,3950,3950,0
+20250325,201800,1737359443,3950,3950,3950,3950,0
+20250325,201700,1737359443,3950,3950,3950,3950,0
+20250325,201600,1737359443,3950,3950,3950,3950,0
+20250325,201500,1737359443,3950,3950,3950,3950,0
+20250325,201400,1737359443,3950,3950,3950,3950,0
+20250325,201300,1737359443,3950,3950,3950,3950,0
+20250325,201200,1737359443,3950,3950,3950,3950,5640
+20250325,201100,1737359443,3950,3950,3950,3950,0
+20250325,201000,1737359443,3950,3950,3950,3950,0
+20250325,200900,1737359443,3950,3950,3950,3950,0
+20250325,200800,1737359443,3950,3950,3950,3950,0
+20250325,200700,1737359443,3950,3950,3950,3950,0
+20250325,200600,1737359443,3950,3950,3950,3950,0
+20250325,200500,1737359443,3950,3950,3950,3950,0
+20250325,200400,1737359443,3950,3950,3950,3950,0
+20250325,200300,1737359443,3950,3950,3950,3950,0
+20250325,200200,1737359443,3950,3950,3950,3950,0
+20250325,200100,1737359443,3950,3950,3950,3950,0
+20250325,200000,1737359443,3950,3950,3950,3950,0
+20250325,195900,1737359443,3950,3950,3950,3950,0
+20250325,195800,1737359443,3950,3950,3950,3950,0
+20250325,195700,1737359443,3950,3950,3950,3950,0
+20250325,195600,1737359443,3950,3950,3950,3950,0
+20250325,195500,1737359443,3950,3950,3950,3950,0
+20250325,195400,1737359443,3950,3950,3950,3950,0
+20250325,195300,1737359443,3950,3950,3950,3950,0
+20250325,195200,1737359443,3950,3950,3950,3950,0
+20250325,195100,1737359443,3950,3950,3950,3950,0
+20250325,195000,1737359443,3950,3950,3950,3950,0
+20250325,194900,1737359443,3950,3950,3950,3950,0
+20250325,194800,1737359443,3950,3950,3950,3950,0
+20250325,194700,1737359443,3950,3950,3950,3950,0
+20250325,194600,1737359443,3950,3950,3950,3950,0
+20250325,194500,1737359443,3950,3950,3950,3950,0
+20250325,194400,1737359443,3950,3950,3950,3950,0
+20250325,194300,1737359443,3950,3950,3950,3950,0
+20250325,194200,1737359443,3950,3950,3950,3950,5640
+20250325,194100,1737359443,3950,3950,3950,3950,0
+20250325,194000,1737359443,3950,3950,3950,3950,0
+20250325,193900,1737359443,3950,3950,3950,3950,0
+20250325,193800,1737359443,3950,3950,3950,3950,0
+20250325,193700,1737359443,3950,3950,3950,3950,0
+20250325,193600,1737359443,3950,3950,3950,3950,0
+20250325,193500,1737359443,3950,3950,3950,3950,0
+20250325,193400,1737359443,3950,3950,3950,3950,0
+20250325,193300,1737359443,3950,3950,3950,3950,0
+20250325,193200,1737359443,3950,3950,3950,3950,0
+20250325,193100,1737359443,3950,3950,3950,3950,0
+20250325,193000,1737359443,3950,3950,3950,3950,0
+20250325,192900,1737359443,3950,3950,3950,3950,0
+20250325,192800,1737359443,3950,3950,3950,3950,0
+20250325,192700,1737359443,3950,3950,3950,3950,0
+20250325,192600,1737359443,3950,3950,3950,3950,0
+20250325,192500,1737359443,3950,3950,3950,3950,0
+20250325,192400,1737359443,3950,3950,3950,3950,0
+20250325,192300,1737359443,3950,3950,3950,3950,0
+20250325,192200,1737359443,3950,3950,3950,3950,0
+20250325,192100,1737359443,3950,3950,3950,3950,0
+20250325,192000,1737359443,3950,3950,3950,3950,0
+20250325,191900,1737359443,3950,3950,3950,3950,0
+20250325,191800,1737359443,3950,3950,3950,3950,0
+20250325,191700,1737359443,3950,3950,3950,3950,0
+20250325,191600,1737359443,3950,3950,3950,3950,0
+20250325,191500,1737359443,3950,3950,3950,3950,0
+20250325,191400,1737359443,3950,3950,3950,3950,0
+20250325,191300,1737359443,3950,3950,3950,3950,0
+20250325,191200,1737359443,3950,3950,3950,3950,5640
+20250325,191100,1737359443,3950,3950,3950,3950,0
+20250325,191000,1737359443,3950,3950,3950,3950,0
+20250325,190900,1737359443,3950,3950,3950,3950,0
+20250325,190800,1737359443,3950,3950,3950,3950,0
+20250325,190700,1737359443,3950,3950,3950,3950,0
+20250325,190600,1737359443,3950,3950,3950,3950,0
+20250325,190500,1737359443,3950,3950,3950,3950,0
+20250325,190400,1737359443,3950,3950,3950,3950,0
+20250325,190300,1737359443,3950,3950,3950,3950,0
+20250325,190200,1737359443,3950,3950,3950,3950,0
+20250325,190100,1737359443,3950,3950,3950,3950,0
+20250325,190000,1737359443,3950,3950,3950,3950,0
+20250325,185900,1737359443,3950,3950,3950,3950,0
+20250325,185800,1737359443,3950,3950,3950,3950,0
+20250325,185700,1737359443,3950,3950,3950,3950,0
+20250325,185600,1737359443,3950,3950,3950,3950,0
+20250325,185500,1737359443,3950,3950,3950,3950,0
+20250325,185400,1737359443,3950,3950,3950,3950,0
+20250325,185300,1737359443,3950,3950,3950,3950,0
+20250325,185200,1737359443,3950,3950,3950,3950,0
+20250325,185100,1737359443,3950,3950,3950,3950,0
+20250325,185000,1737359443,3950,3950,3950,3950,0
+20250325,184900,1737359443,3950,3950,3950,3950,0
+20250325,184800,1737359443,3950,3950,3950,3950,0
+20250325,184700,1737359443,3950,3950,3950,3950,0
+20250325,184600,1737359443,3950,3950,3950,3950,0
+20250325,184500,1737359443,3950,3950,3950,3950,0
+20250325,184400,1737359443,3950,3950,3950,3950,0
+20250325,184300,1737359443,3950,3950,3950,3950,0
+20250325,184200,1737359443,3950,3950,3950,3950,5640
+20250325,184100,1737359443,3950,3950,3950,3950,0
+20250325,184000,1737359443,3950,3950,3950,3950,0
+20250325,183900,1737359443,3950,3950,3950,3950,0
+20250325,183800,1737359443,3950,3950,3950,3950,0
+20250325,183700,1737359443,3950,3950,3950,3950,0
+20250325,183600,1737359443,3950,3950,3950,3950,0
+20250325,183500,1737359443,3950,3950,3950,3950,0
+20250325,183400,1737359443,3950,3950,3950,3950,0
+20250325,183300,1737359443,3950,3950,3950,3950,0
+20250325,183200,1737359443,3950,3950,3950,3950,0
+20250325,183100,1737359443,3950,3950,3950,3950,0
+20250325,183000,1737359443,3950,3950,3950,3950,0
+20250325,182900,1737359443,3950,3950,3950,3950,0
+20250325,182800,1737359443,3950,3950,3950,3950,0
+20250325,182700,1737359443,3950,3950,3950,3950,0
+20250325,182600,1737359443,3950,3950,3950,3950,0
+20250325,182500,1737359443,3950,3950,3950,3950,0
+20250325,182400,1737359443,3950,3950,3950,3950,0
+20250325,182300,1737359443,3950,3950,3950,3950,0
+20250325,182200,1737359443,3950,3950,3950,3950,0
+20250325,182100,1737359443,3950,3950,3950,3950,0
+20250325,182000,1737359443,3950,3950,3950,3950,0
+20250325,181900,1737359443,3950,3950,3950,3950,0
+20250325,181800,1737359443,3950,3950,3950,3950,0
+20250325,181700,1737359443,3950,3950,3950,3950,0
+20250325,181600,1737359443,3950,3950,3950,3950,0
+20250325,181500,1737359443,3950,3950,3950,3950,0
+20250325,181400,1737359443,3950,3950,3950,3950,0
+20250325,181300,1737359443,3950,3950,3950,3950,0
+20250325,181200,1737359443,3950,3950,3950,3950,5640
+20250325,181100,1737359443,3950,3950,3950,3950,0
+20250325,181000,1737359443,3950,3950,3950,3950,0
+20250325,180900,1737359443,3950,3950,3950,3950,0
+20250325,180800,1737359443,3950,3950,3950,3950,0
+20250325,180700,1737359443,3950,3950,3950,3950,0
+20250325,180600,1737359443,3950,3950,3950,3950,0
+20250325,180500,1737359443,3950,3950,3950,3950,0
+20250325,180400,1737359443,3950,3950,3950,3950,0
+20250325,180300,1737359443,3950,3950,3950,3950,0
+20250325,180200,1737359443,3950,3950,3950,3950,0
+20250325,180100,1737359443,3950,3950,3950,3950,0
+20250325,180000,1737359443,3950,3950,3950,3950,0
+20250325,175900,1737359443,3950,3950,3950,3950,0
+20250325,175800,1737359443,3950,3950,3950,3950,0
+20250325,175700,1737359443,3950,3950,3950,3950,0
+20250325,175600,1737359443,3950,3950,3950,3950,0
+20250325,175500,1737359443,3950,3950,3950,3950,0
+20250325,175400,1737359443,3950,3950,3950,3950,0
+20250325,175300,1737359443,3950,3950,3950,3950,0
+20250325,175200,1737359443,3950,3950,3950,3950,0
+20250325,175100,1737359443,3950,3950,3950,3950,0
+20250325,175000,1737359443,3950,3950,3950,3950,0
+20250325,174900,1737359443,3950,3950,3950,3950,0
+20250325,174800,1737359443,3950,3950,3950,3950,0
+20250325,174700,1737359443,3950,3950,3950,3950,0
+20250325,174600,1737359443,3950,3950,3950,3950,0
+20250325,174500,1737359443,3950,3950,3950,3950,0
+20250325,174400,1737359443,3950,3950,3950,3950,0
+20250325,174300,1737359443,3950,3950,3950,3950,0
+20250325,174200,1737359443,3950,3950,3950,3950,5640
+20250325,174100,1737359443,3950,3950,3950,3950,0
+20250325,174000,1737359443,3950,3950,3950,3950,0
+20250325,173900,1737359443,3950,3950,3950,3950,0
+20250325,173800,1737359443,3950,3950,3950,3950,0
+20250325,173700,1737359443,3950,3950,3950,3950,0
+20250325,173600,1737359443,3950,3950,3950,3950,0
+20250325,173500,1737359443,3950,3950,3950,3950,0
+20250325,173400,1737359443,3950,3950,3950,3950,0
+20250325,173300,1737359443,3950,3950,3950,3950,0
+20250325,173200,1737359443,3950,3950,3950,3950,0
+20250325,173100,1737359443,3950,3950,3950,3950,0
+20250325,173000,1737359443,3950,3950,3950,3950,0
+20250325,172900,1737359443,3950,3950,3950,3950,0
+20250325,172800,1737359443,3950,3950,3950,3950,0
+20250325,172700,1737359443,3950,3950,3950,3950,0
+20250325,172600,1737359443,3950,3950,3950,3950,0
+20250325,172500,1737359443,3950,3950,3950,3950,0
+20250325,172400,1737359443,3950,3950,3950,3950,0
+20250325,172300,1737359443,3950,3950,3950,3950,0
+20250325,172200,1737359443,3950,3950,3950,3950,0
+20250325,172100,1737359443,3950,3950,3950,3950,0
+20250325,172000,1737359443,3950,3950,3950,3950,0
+20250325,171900,1737359443,3950,3950,3950,3950,0
+20250325,171800,1737359443,3950,3950,3950,3950,0
+20250325,171700,1737359443,3950,3950,3950,3950,0
+20250325,171600,1737359443,3950,3950,3950,3950,0
+20250325,171500,1737359443,3950,3950,3950,3950,0
+20250325,171400,1737359443,3950,3950,3950,3950,0
+20250325,171300,1737359443,3950,3950,3950,3950,0
+20250325,171200,1737359443,3950,3950,3950,3950,5640
+20250325,171100,1737359443,3950,3950,3950,3950,0
+20250325,171000,1737359443,3950,3950,3950,3950,0
+20250325,170900,1737359443,3950,3950,3950,3950,0
+20250325,170800,1737359443,3950,3950,3950,3950,0
+20250325,170700,1737359443,3950,3950,3950,3950,0
+20250325,170600,1737359443,3950,3950,3950,3950,0
+20250325,170500,1737359443,3950,3950,3950,3950,0
+20250325,170400,1737359443,3950,3950,3950,3950,0
+20250325,170300,1737359443,3950,3950,3950,3950,0
+20250325,170200,1737359443,3950,3950,3950,3950,0
+20250325,170100,1737359443,3950,3950,3950,3950,0
+20250325,170000,1737359443,3950,3950,3950,3950,0
+20250325,165900,1737359443,3950,3950,3950,3950,0
+20250325,165800,1737359443,3950,3950,3950,3950,0
+20250325,165700,1737359443,3950,3950,3950,3950,0
+20250325,165600,1737359443,3950,3950,3950,3950,0
+20250325,165500,1737359443,3950,3950,3950,3950,0
+20250325,165400,1737359443,3950,3950,3950,3950,0
+20250325,165300,1737359443,3950,3950,3950,3950,0
+20250325,165200,1737359443,3950,3950,3950,3950,0
+20250325,165100,1737359443,3950,3950,3950,3950,0
+20250325,165000,1737359443,3950,3950,3950,3950,0
+20250325,164900,1737359443,3950,3950,3950,3950,0
+20250325,164800,1737359443,3950,3950,3950,3950,0
+20250325,164700,1737359443,3950,3950,3950,3950,0
+20250325,164600,1737359443,3950,3950,3950,3950,0
+20250325,164500,1737359443,3950,3950,3950,3950,0
+20250325,164400,1737359443,3950,3950,3950,3950,0
+20250325,164300,1737359443,3950,3950,3950,3950,0
+20250325,164200,1737359443,3950,3950,3950,3950,5640
+20250325,164100,1737359443,3950,3950,3950,3950,0
+20250325,164000,1737359443,3950,3950,3950,3950,0
+20250325,163900,1737359443,3950,3950,3950,3950,0
+20250325,163800,1737359443,3950,3950,3950,3950,0
+20250325,163700,1737359443,3950,3950,3950,3950,0
+20250325,163600,1737359443,3950,3950,3950,3950,0
+20250325,163500,1737359443,3950,3950,3950,3950,0
+20250325,163400,1737359443,3950,3950,3950,3950,0
+20250325,163300,1737359443,3950,3950,3950,3950,0
+20250325,163200,1737359443,3950,3950,3950,3950,0
+20250325,163100,1737359443,3950,3950,3950,3950,0
+20250325,163000,1737359443,3950,3950,3950,3950,0
+20250325,162900,1737359443,3950,3950,3950,3950,0
+20250325,162800,1737359443,3950,3950,3950,3950,0
+20250325,162700,1737359443,3950,3950,3950,3950,0
+20250325,162600,1737359443,3950,3950,3950,3950,0
+20250325,162500,1737359443,3950,3950,3950,3950,0
+20250325,162400,1737359443,3950,3950,3950,3950,0
+20250325,162300,1737359443,3950,3950,3950,3950,0
+20250325,162200,1737359443,3950,3950,3950,3950,0
+20250325,162100,1737359443,3950,3950,3950,3950,0
+20250325,162000,1737359443,3950,3950,3950,3950,0
+20250325,161900,1737359443,3950,3950,3950,3950,0
+20250325,161800,1737359443,3950,3950,3950,3950,0
+20250325,161700,1737359443,3950,3950,3950,3950,0
+20250325,161600,1737359443,3950,3950,3950,3950,0
+20250325,161500,1737359443,3950,3950,3950,3950,0
+20250325,161400,1737359443,3950,3950,3950,3950,0
+20250325,161300,1737359443,3950,3950,3950,3950,0
+20250325,161200,1737359443,3950,3950,3950,3950,5640
+20250325,161100,1737359443,3950,3950,3950,3950,0
+20250325,161000,1737359443,3950,3950,3950,3950,0
+20250325,160900,1737359443,3950,3950,3950,3950,0
+20250325,160800,1737359443,3950,3950,3950,3950,0
+20250325,160700,1737359443,3950,3950,3950,3950,0
+20250325,160600,1737359443,3950,3950,3950,3950,0
+20250325,160500,1737359443,3950,3950,3950,3950,0
+20250325,160400,1737359443,3950,3950,3950,3950,0
+20250325,160300,1737359443,3950,3950,3950,3950,0
+20250325,160200,1737359443,3950,3950,3950,3950,0
+20250325,160100,1737359443,3950,3950,3950,3950,0
+20250325,160000,1737359443,3950,3950,3950,3950,0
+20250325,155900,1737359443,3950,3950,3950,3950,0
+20250325,155800,1737359443,3950,3950,3950,3950,0
+20250325,155700,1737359443,3950,3950,3950,3950,0
+20250325,155600,1737359443,3950,3950,3950,3950,0
+20250325,155500,1737359443,3950,3950,3950,3950,0
+20250325,155400,1737359443,3950,3950,3950,3950,0
+20250325,155300,1737359443,3950,3950,3950,3950,0
+20250325,155200,1737359443,3950,3950,3950,3950,0
+20250325,155100,1737359443,3950,3950,3950,3950,0
+20250325,155000,1737359443,3950,3950,3950,3950,0
+20250325,154900,1737359443,3950,3950,3950,3950,0
+20250325,154800,1737359443,3950,3950,3950,3950,0
+20250325,154700,1737359443,3950,3950,3950,3950,0
+20250325,154600,1737359443,3950,3950,3950,3950,0
+20250325,154500,1737359443,3950,3950,3950,3950,0
+20250325,154400,1737359443,3950,3950,3950,3950,0
+20250325,154300,1737359443,3950,3950,3950,3950,0
+20250325,154200,1737359443,3950,3950,3950,3950,5640
+20250325,154100,1737359443,3950,3950,3950,3950,0
+20250325,154000,1737359443,3950,3950,3950,3950,0
+20250325,153900,1737359443,3950,3950,3950,3950,0
+20250325,153800,1737359443,3950,3950,3950,3950,0
+20250325,153700,1737359443,3950,3950,3950,3950,0
+20250325,153600,1737359443,3950,3950,3950,3950,0
+20250325,153500,1737359443,3950,3950,3950,3950,0
+20250325,153400,1737359443,3950,3950,3950,3950,0
+20250325,153300,1737359443,3950,3950,3950,3950,0
+20250325,153200,1737359443,3950,3950,3950,3950,0
+20250325,153100,1737359443,3950,3950,3950,3950,0
+20250325,153000,1737359443,3950,3950,3950,3950,5640
+20250325,152900,1715081443,4010,4010,4010,4010,0
+20250325,152800,1715081443,4010,4010,4010,4010,0
+20250325,152700,1715081443,4010,4010,4010,4010,0
+20250325,152600,1715081443,4010,4010,4010,4010,0
+20250325,152500,1715081443,4010,4010,4010,4010,0
+20250325,152400,1715081443,4010,4010,4010,4010,0
+20250325,152300,1715081443,4010,4010,4010,4010,0
+20250325,152200,1715081443,4010,4010,4010,4010,0
+20250325,152100,1715081443,4010,4010,4010,4010,0
+20250325,152000,1715081443,4010,4010,4010,4010,0
+20250325,151900,1715081443,4010,3970,4010,3945,13869
+20250325,151800,1659929740,3975,3965,3975,3960,373
+20250325,151700,1658452035,3975,3975,3975,3950,10348
+20250325,151600,1617471940,3980,3980,3985,3980,1321
+20250325,151500,1612213900,3980,3975,3980,3975,1453
+20250325,151400,1606431110,3965,3965,3965,3965,1510
+20250325,151300,1600443960,3980,3980,3980,3980,1
+20250325,151200,1600439980,3980,3975,3980,3965,255
+20250325,151100,1599428685,3960,3965,3965,3960,1604
+20250325,151000,1593070290,3980,3965,3985,3965,1756
+20250325,150900,1586102275,3965,3965,3965,3965,871
+20250325,150800,1582648760,3965,3965,3965,3960,1015
+20250325,150700,1578625805,3965,3965,3965,3965,1265
+20250325,150600,1573610080,3970,3970,3970,3970,1
+20250325,150500,1573606110,3970,3970,3975,3960,5194
+20250325,150400,1552995185,3975,3980,3985,3975,697
+20250325,150300,1550220170,3985,3985,3985,3985,0
+20250325,150200,1550220170,3985,3985,3985,3985,3
+20250325,150100,1550208215,3970,3985,3985,3970,1201
+20250325,150000,1545429495,3985,3985,3985,3970,452
+20250325,145900,1543634540,3970,3980,3985,3970,5015
+20250325,145800,1523714125,3980,3980,3980,3980,1080
+20250325,145700,1519415725,3975,3980,3980,3975,566
+20250325,145600,1517165745,3975,3975,3975,3975,1044
+20250325,145500,1513015845,3975,3975,3975,3975,50
+20250325,145400,1512817095,3980,3980,3980,3980,0
+20250325,145300,1512817095,3980,3975,3980,3975,152
+20250325,145200,1512212890,3975,3975,3975,3970,420
+20250325,145100,1510543990,3975,3970,3975,3970,577
+20250325,145000,1508250795,3975,3975,3980,3975,576
+20250325,144900,1505961190,3975,3975,3975,3975,531
+20250325,144800,1503850465,3975,3980,3980,3975,537
+20250325,144700,1501714550,3980,3980,3980,3980,3
+20250325,144600,1501702610,3980,3980,3980,3980,0
+20250325,144500,1501702610,3980,3970,3980,3970,145
+20250325,144400,1501126740,3975,3975,3975,3975,1
+20250325,144300,1501122765,3970,3970,3970,3970,719
+20250325,144200,1498268335,3975,3975,3975,3975,1
+20250325,144100,1498264360,3975,3975,3975,3975,1
+20250325,144000,1498260385,3980,3980,3980,3980,2
+20250325,143900,1498252425,3985,3980,3985,3980,33
+20250325,143800,1498121055,3970,3975,3975,3970,268
+20250325,143700,1497056555,3970,3975,3980,3970,22
+20250325,143600,1496969070,3975,3970,3975,3970,103
+20250325,143500,1496559980,3970,3970,3970,3970,54
+20250325,143400,1496345600,3975,3965,3975,3965,588
+20250325,143300,1494014110,3965,3965,3965,3965,78
+20250325,143200,1493704840,3965,3965,3965,3965,28
+20250325,143100,1493593820,3965,3970,3970,3965,50
+20250325,143000,1493395370,3965,3965,3965,3965,10
+20250325,142900,1493355720,3965,3970,3970,3965,3770
+20250325,142800,1478407555,3970,3965,3970,3965,335
+20250325,142700,1477077780,3965,3965,3965,3965,886
+20250325,142600,1473564790,3980,3970,3980,3970,390
+20250325,142500,1472013820,3970,3975,3975,3965,1693
+20250325,142400,1465292645,3975,3970,3975,3965,73
+20250325,142300,1465002700,3980,3980,3980,3980,1
+20250325,142200,1464998720,3985,3965,3985,3965,704
+20250325,142100,1462194990,3965,3965,3980,3965,204
+20250325,142000,1461386115,3965,3965,3965,3965,197
+20250325,141900,1460605010,3985,3980,3985,3980,7
+20250325,141800,1460577140,3965,3965,3965,3965,423
+20250325,141700,1458899945,3965,3980,3980,3965,5
+20250325,141600,1458880090,3985,3970,3985,3965,976
+20250325,141500,1455009210,3970,3980,3980,3970,1101
+20250325,141400,1450637230,3980,3980,3980,3980,200
+20250325,141300,1449841230,3980,3980,3980,3980,134
+20250325,141200,1449307910,3980,3980,3980,3965,52
+20250325,141100,1449100965,3980,3980,3980,3980,1
+20250325,141000,1449096985,3980,3980,3980,3980,10
+20250325,140900,1449057185,3985,3985,3985,3985,0
+20250325,140800,1449057185,3985,3985,3985,3985,0
+20250325,140700,1449057185,3985,3985,3985,3985,0
+20250325,140600,1449057185,3985,3985,3985,3985,17
+20250325,140500,1448989440,3965,3960,3965,3960,33
+20250325,140400,1448858720,3975,3960,3975,3960,236
+20250325,140300,1447921040,3975,3970,3975,3970,18
+20250325,140200,1447849565,3960,3960,3965,3960,1292
+20250325,140100,1442731230,3960,3965,3965,3960,544
+20250325,140000,1440576980,3960,3960,3965,3960,3315
+20250325,135900,1427449060,3960,3960,3960,3960,500
+20250325,135800,1425469060,3960,3962,3962,3960,200
+20250325,135700,1424677058,3960,3962,3962,3960,201
+20250325,135600,1423881096,3960,3965,3965,3960,1589
+20250325,135500,1417585211,3970,3975,3975,3970,1218
+20250325,135400,1412749701,3970,3970,3970,3970,0
+20250325,135300,1412749701,3970,3970,3970,3970,2
+20250325,135200,1412741761,3990,3990,3990,3990,0
+20250325,135100,1412741761,3990,3965,3990,3965,1818
+20250325,135000,1405533196,3965,3965,3965,3965,18229
+20250325,134900,1333255211,3965,3980,3990,3965,292
+20250325,134800,1332091776,3965,3985,3985,3965,701
+20250325,134700,1329312291,3965,3965,3965,3965,14
+20250325,134600,1329256781,3965,3970,3970,3965,26770
+20250325,134500,1223063341,3970,4000,4000,3970,394
+20250325,134400,1221498071,3975,3990,3990,3975,13015
+20250325,134300,1169716641,4000,4000,4000,4000,0
+20250325,134200,1169716641,4000,4000,4000,4000,300
+20250325,134100,1168516641,4000,4000,4000,4000,200
+20250325,134000,1167716641,4010,4010,4010,4010,0
+20250325,133900,1167716641,4010,4010,4010,4010,30
+20250325,133800,1167596341,4010,4010,4010,4010,20
+20250325,133700,1167516141,4010,3985,4010,3985,553
+20250325,133600,1165312186,4010,4010,4010,4010,10
+20250325,133500,1165272086,4010,4010,4010,4010,20
+20250325,133400,1165191886,3985,4000,4000,3985,3750
+20250325,133300,1150218661,4000,4000,4000,4000,90
+20250325,133200,1149858661,4010,4010,4010,4010,30
+20250325,133100,1149738361,4005,4010,4010,4005,20
+20250325,133000,1149658211,4010,3990,4010,3990,81
+20250325,132900,1149333921,4000,4000,4000,4000,22
+20250325,132800,1149245921,4010,4010,4010,4010,10
+20250325,132700,1149205821,3990,3990,4010,3990,12
+20250325,132600,1149157741,3990,4010,4010,3985,361
+20250325,132500,1147717156,4010,4010,4010,3985,192
+20250325,132400,1146950881,3990,3990,3990,3990,0
+20250325,132300,1146950881,3990,3990,3990,3990,0
+20250325,132200,1146950881,3990,3990,3990,3990,0
+20250325,132100,1146950881,3990,3995,3995,3990,65
+20250325,132000,1146691441,3995,3995,3995,3995,0
+20250325,131900,1146691441,3995,4010,4010,3995,2
+20250325,131800,1146683436,3995,3995,3995,3995,486
+20250325,131700,1144741866,3995,3995,3995,3995,120
+20250325,131600,1144262466,3995,4015,4015,3995,12
+20250325,131500,1144214486,4000,4000,4000,4000,10
+20250325,131400,1144174486,4000,4000,4000,4000,1
+20250325,131300,1144170486,4000,4000,4010,4000,1658
+20250325,131200,1137538146,4000,4010,4010,4000,805
+20250325,131100,1134318116,4010,4010,4010,4010,302
+20250325,131000,1133107096,4020,4020,4020,4020,0
+20250325,130900,1133107096,4020,4020,4020,4020,0
+20250325,130800,1133107096,4020,4020,4020,4020,30
+20250325,130700,1132986496,4020,4020,4020,4015,222
+20250325,130600,1132094206,4020,4020,4020,4020,0
+20250325,130500,1132094206,4020,4020,4020,4020,100
+20250325,130400,1131692206,4020,4020,4020,4020,500
+20250325,130300,1129682206,4020,4020,4020,4020,0
+20250325,130200,1129682206,4020,4020,4020,4020,2
+20250325,130100,1129674166,4025,4025,4025,4025,3
+20250325,130000,1129662091,4025,4025,4025,4025,0
+20250325,125900,1129662091,4025,4020,4025,4020,414
+20250325,125800,1127996381,4020,4020,4025,4020,315
+20250325,125700,1126730076,4000,4020,4020,4000,97
+20250325,125600,1126341071,4020,4020,4020,4020,0
+20250325,125500,1126341071,4020,4020,4020,4020,0
+20250325,125400,1126341071,4020,4015,4020,4015,2500
+20250325,125300,1116294091,4015,4015,4015,4015,200
+20250325,125200,1115491091,4015,4015,4015,4015,14
+20250325,125100,1115434881,3985,3990,3990,3985,938
+20250325,125000,1111696206,3990,3990,3990,3990,176
+20250325,124900,1110993966,3990,4010,4010,3990,1176
+20250325,124800,1106297886,4010,4010,4010,4010,87
+20250325,124700,1105949016,4010,4010,4010,4010,1385
+20250325,124600,1100395166,4010,4010,4010,4010,25
+20250325,124500,1100294916,4010,4010,4010,4010,25
+20250325,124400,1100194666,4015,4015,4015,4015,2
+20250325,124300,1100186636,4015,4020,4020,4015,5
+20250325,124200,1100166546,4020,4020,4020,4020,0
+20250325,124100,1100166546,4020,4030,4030,4020,122
+20250325,124000,1099675646,4025,4025,4025,4025,131
+20250325,123900,1099148371,4015,4005,4030,4000,638
+20250325,123800,1096596086,4030,4030,4030,4030,0
+20250325,123700,1096596086,4030,4015,4030,4015,218
+20250325,123600,1095720801,4045,4020,4045,4020,4640
+20250325,123500,1076982341,4025,4020,4025,4020,72
+20250325,123400,1076692846,4020,4020,4020,4020,20
+20250325,123300,1076612446,4020,4020,4020,4020,429
+20250325,123200,1074887866,4020,4015,4020,4015,11
+20250325,123100,1074843681,4020,4020,4020,4020,0
+20250325,123000,1074843681,4020,4010,4020,4010,3056
+20250325,122900,1062559051,4020,4020,4020,4010,619
+20250325,122800,1060075871,4020,4005,4020,4005,115
+20250325,122700,1059614641,4005,4010,4010,4005,24
+20250325,122600,1059518416,4010,4005,4010,4005,208
+20250325,122500,1058684436,4005,4005,4005,4005,147
+20250325,122400,1058095701,4005,3995,4005,3995,10
+20250325,122300,1058055731,3990,3995,4000,3990,762
+20250325,122200,1055009741,4000,3995,4000,3995,2000
+20250325,122100,1047013336,3995,3995,3995,3995,0
+20250325,122000,1047013336,3995,4000,4000,3995,281
+20250325,121900,1045890736,4000,3995,4000,3985,743
+20250325,121800,1042927366,3990,3985,3990,3985,1482
+20250325,121700,1037016696,3990,3990,3990,3990,5
+20250325,121600,1036996746,3990,3990,3990,3990,10
+20250325,121500,1036956846,3980,3990,3990,3980,190
+20250325,121400,1036200596,3980,3980,3980,3980,254
+20250325,121300,1035189676,4000,3990,4000,3980,19
+20250325,121200,1035113931,3980,3985,3985,3980,1020
+20250325,121100,1031053186,4000,4000,4000,4000,1
+20250325,121000,1031049186,3980,4000,4000,3980,121
+20250325,120900,1030567406,4005,3980,4005,3980,2178
+20250325,120800,1021872571,3990,3980,3990,3980,222
+20250325,120700,1020988991,3990,3990,3990,3990,5
+20250325,120600,1020969041,3980,3990,3990,3980,276
+20250325,120500,1019870521,3990,3990,3990,3990,18
+20250325,120400,1019798701,3990,3990,3990,3990,7
+20250325,120300,1019770771,3980,3980,3980,3980,6
+20250325,120200,1019746891,3980,3980,3990,3980,51
+20250325,120100,1019543871,3980,3980,3980,3980,1
+20250325,120000,1019539891,3990,3990,3990,3990,14
+20250325,115900,1019484031,3970,3975,3975,3970,707
+20250325,115800,1016673756,3970,3985,3985,3970,2487
+20250325,115700,1006788676,3980,3980,3980,3980,0
+20250325,115600,1006788676,3980,3975,3995,3975,1683
+20250325,115500,1000082086,3975,3970,3975,3970,501
+20250325,115400,998093111,3970,3970,3970,3970,1
+20250325,115300,998089141,3970,3970,3970,3970,390
+20250325,115200,996540841,3970,3970,3970,3970,16
+20250325,115100,996477321,3970,3970,3970,3970,825
+20250325,115000,993202071,3970,3970,3970,3970,50
+20250325,114900,993003571,3975,3975,3975,3975,2
+20250325,114800,992995621,3970,3970,3970,3970,0
+20250325,114700,992995621,3970,3970,3970,3970,0
+20250325,114600,992995621,3970,3970,3970,3970,0
+20250325,114500,992995621,3970,3970,3970,3970,11
+20250325,114400,992951951,3970,3970,3970,3970,60
+20250325,114300,992713751,3985,3985,3985,3965,1976
+20250325,114200,984870756,3985,3970,3985,3970,215
+20250325,114100,984017101,3985,3970,3985,3970,77
+20250325,114000,983711381,3985,3985,3985,3985,500
+20250325,113900,981718881,3985,3975,3985,3975,116
+20250325,113800,981257751,3975,3965,3975,3965,114
+20250325,113700,980805671,3965,3970,3970,3965,1155
+20250325,113600,976225946,3970,3970,3970,3970,258
+20250325,113500,975201686,3975,3975,3975,3975,1
+20250325,113400,975197711,3965,3970,3970,3965,202
+20250325,113300,974395781,3985,3970,3985,3965,187
+20250325,113200,973653321,3970,3985,3985,3970,258
+20250325,113100,972628986,3970,3985,3985,3970,1247
+20250325,113000,967675396,3985,3990,3990,3985,3
+20250325,112900,967663436,3990,3970,3990,3970,208
+20250325,112800,966834836,3980,3980,3980,3980,300
+20250325,112700,965640836,3970,3970,3970,3965,137
+20250325,112600,965097191,3980,3975,3980,3960,9028
+20250325,112500,929290176,3975,3970,3975,3970,1685
+20250325,112400,922600706,3970,3955,3970,3955,203
+20250325,112300,921797571,3955,3955,3955,3955,203
+20250325,112200,920994706,3955,3955,3955,3950,713
+20250325,112100,918177621,3955,3955,3955,3950,1713
+20250325,112000,911410801,3955,3960,3975,3955,1973
+20250325,111900,903604751,3960,3970,3975,3960,404
+20250325,111800,902004866,3960,3960,3965,3955,165
+20250325,111700,901352011,3955,3955,3955,3955,35
+20250325,111600,901213586,3955,3970,3970,3955,2127
+20250325,111500,892791076,3980,3980,3980,3980,103
+20250325,111400,892381136,3965,3965,3980,3960,788
+20250325,111300,889256751,3965,3970,3970,3960,6301
+20250325,111200,864267741,3970,3975,3975,3970,275
+20250325,111100,863175976,3990,3990,3990,3970,4406
+20250325,111000,845654186,4000,3985,4000,3985,29
+20250325,110900,845538201,3990,4000,4000,3985,1232
+20250325,110800,840628636,4000,4000,4000,4000,30
+20250325,110700,840508636,4000,3985,4000,3985,412
+20250325,110600,838866786,3985,3980,3985,3980,693
+20250325,110500,836105456,3985,3980,3985,3980,437
+20250325,110400,834364191,3980,3990,3990,3980,2333
+20250325,110300,825069466,3985,3990,3990,3985,51
+20250325,110200,824866226,3990,3990,4000,3985,720
+20250325,110100,821995371,3990,4005,4005,3990,3273
+20250325,110000,808931306,4005,4000,4010,4000,537
+20250325,105900,806777951,4000,4000,4000,3990,1391
+20250325,105800,801215051,4000,3995,4000,3990,2604
+20250325,105700,790819991,3995,3995,3995,3995,123
+20250325,105600,790328606,3997,4000,4000,3995,108
+20250325,105500,789896770,4000,4005,4010,3995,5004
+20250325,105400,769873145,4010,4010,4010,4010,114
+20250325,105300,769416005,4010,4025,4025,4010,2710
+20250325,105200,758531135,4025,4025,4025,4025,194
+20250325,105100,757750285,4025,4025,4025,4020,2164
+20250325,105000,749050145,4020,4040,4040,4020,5759
+20250325,104900,725834460,4040,4045,4045,4040,1461
+20250325,104800,719930335,4045,4045,4045,4045,414
+20250325,104700,718255705,4045,4050,4050,4040,1794
+20250325,104600,710999715,4045,4045,4045,4045,24
+20250325,104500,710902635,4045,4050,4050,4045,479
+20250325,104400,708964380,4050,4055,4055,4050,967
+20250325,104300,705047295,4055,4055,4055,4055,381
+20250325,104200,703502340,4055,4055,4055,4055,754
+20250325,104100,700444870,4055,4060,4060,4055,830
+20250325,104000,697076720,4065,4065,4065,4065,1
+20250325,103900,697072655,4055,4055,4055,4055,0
+20250325,103800,697072655,4055,4060,4060,4055,707
+20250325,103700,694202590,4060,4060,4060,4060,148
+20250325,103600,693601710,4060,4060,4065,4060,691
+20250325,103500,690795635,4060,4065,4065,4060,1317
+20250325,103400,685447040,4060,4065,4070,4060,1244
+20250325,103300,680390220,4070,4070,4070,4070,0
+20250325,103200,680390220,4070,4080,4080,4070,816
+20250325,103100,677069090,4080,4080,4080,4080,8
+20250325,103000,677036450,4075,4080,4080,4075,50
+20250325,102900,676832475,4085,4085,4085,4085,1
+20250325,102800,676828390,4070,4075,4075,4070,1109
+20250325,102700,672313500,4075,4075,4075,4075,54
+20250325,102600,672093450,4080,4075,4080,4075,301
+20250325,102500,670865375,4080,4080,4080,4080,5
+20250325,102400,670844975,4080,4080,4080,4080,50
+20250325,102300,670640975,4085,4075,4085,4075,2754
+20250325,102200,659414555,4080,4080,4080,4080,711
+20250325,102100,656513675,4080,4080,4080,4080,951
+20250325,102000,652633595,4085,4085,4085,4080,203
+20250325,101900,651804350,4085,4085,4085,4085,201
+20250325,101800,650983265,4085,4080,4085,4080,296
+20250325,101700,649775365,4075,4080,4080,4075,883
+20250325,101600,646174130,4080,4095,4095,4080,1017
+20250325,101500,642019935,4090,4090,4090,4090,0
+20250325,101400,642019935,4090,4085,4090,4085,1818
+20250325,101300,634588275,4090,4090,4090,4090,0
+20250325,101200,634588275,4090,4095,4095,4090,1024
+20250325,101100,630400065,4095,4090,4095,4090,59
+20250325,101000,630158465,4095,4090,4095,4085,289
+20250325,100900,628976580,4090,4090,4090,4090,2345
+20250325,100800,619385530,4090,4095,4095,4090,27
+20250325,100700,619275040,4095,4095,4095,4095,10
+20250325,100600,619234090,4095,4095,4095,4095,37
+20250325,100500,619082575,4080,4095,4095,4080,1575
+20250325,100400,612639910,4100,4100,4100,4100,53
+20250325,100300,612422610,4100,4100,4110,4100,1025
+20250325,100200,608219890,4110,4095,4110,4095,2097
+20250325,100100,599622000,4095,4100,4100,4090,2676
+20250325,100000,588666775,4090,4090,4090,4090,2043
+20250325,095900,580310905,4090,4090,4090,4090,1
+20250325,095800,580306815,4090,4090,4095,4090,301
+20250325,095700,579074425,4090,4095,4105,4090,1776
+20250325,095600,571794310,4095,4095,4095,4095,261
+20250325,095500,570725515,4095,4090,4095,4090,75
+20250325,095400,570418645,4090,4090,4090,4090,1403
+20250325,095300,564680375,4090,4110,4110,4090,1253
+20250325,095200,559551760,4110,4110,4110,4110,126
+20250325,095100,559033900,4090,4110,4110,4090,254
+20250325,095000,557995020,4110,4110,4110,4110,2021
+20250325,094900,549688710,4110,4110,4115,4110,256
+20250325,094800,548636540,4110,4110,4115,4110,1402
+20250325,094700,542874210,4105,4110,4115,4105,2095
+20250325,094600,534259930,4110,4110,4115,4110,2210
+20250325,094500,525176705,4110,4110,4110,4105,504
+20250325,094400,523105875,4100,4090,4105,4090,1573
+20250325,094300,516658715,4090,4085,4090,4080,60
+20250325,094200,516413595,4085,4075,4085,4075,2762
+20250325,094100,505146245,4075,4080,4085,4075,1513
+20250325,094000,498978105,4085,4075,4085,4075,1305
+20250325,093900,493659190,4075,4065,4075,4065,782
+20250325,093800,490475980,4065,4065,4065,4065,220
+20250325,093700,489581680,4065,4065,4065,4065,2
+20250325,093600,489573550,4045,4060,4060,4045,600
+20250325,093500,487146505,4060,4060,4060,4055,2121
+20250325,093400,478535335,4045,4055,4060,4045,926
+20250325,093300,474780645,4055,4055,4055,4055,1
+20250325,093200,474776590,4055,4045,4055,4045,123
+20250325,093100,474278140,4045,4060,4060,4045,1162
+20250325,093000,469577805,4045,4055,4060,4045,512
+20250325,092900,467503240,4055,4055,4055,4055,486
+20250325,092800,465532510,4055,4040,4055,4040,1880
+20250325,092700,457912825,4045,4045,4045,4030,1865
+20250325,092600,450389500,4040,4060,4060,4040,6514
+20250325,092500,424048565,4050,4055,4055,4050,2291
+20250325,092400,414770010,4050,4055,4055,4050,840
+20250325,092300,411363945,4055,4050,4055,4045,868
+20250325,092200,407848780,4045,4070,4070,4045,2560
+20250325,092100,397477660,4075,4075,4075,4075,52
+20250325,092000,397265760,4075,4075,4075,4075,45
+20250325,091900,397082385,4055,4060,4065,4055,1754
+20250325,091800,389965440,4060,4065,4080,4055,2259
+20250325,091700,380791840,4070,4050,4070,4050,5225
+20250325,091600,359602815,4050,4080,4080,4045,4586
+20250325,091500,340960770,4080,4110,4110,4080,5757
+20250325,091400,317402095,4115,4115,4130,4115,481
+20250325,091300,315416245,4100,4105,4130,4100,1228
+20250325,091200,310376525,4105,4115,4115,4100,1689
+20250325,091100,303437610,4110,4135,4140,4110,8707
+20250325,091000,267465435,4130,4125,4150,4125,5139
+20250325,090900,246221660,4130,4110,4130,4100,540
+20250325,090800,243999460,4100,4090,4110,4080,5713
+20250325,090700,220619545,4095,4080,4095,4075,3300
+20250325,090600,207137750,4080,4090,4090,4075,294
+20250325,090500,205938710,4080,4090,4090,4080,4401
+20250325,090400,187982090,4090,4085,4100,4080,2142
+20250325,090300,179228700,4090,4120,4140,4080,7408
+20250325,090200,148853965,4120,4085,4150,4085,8266
+20250325,090100,114707245,4120,4110,4130,4080,8558
+20250325,090000,79609025,4135,4075,4150,4055,18492

446540/min/candle-20250326.csv

@@ -0,0 +1,762 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,214000,3231732157,4010,4010,4010,4010,11884
+20250326,213900,3231732157,4010,4010,4010,4010,0
+20250326,213800,3231732157,4010,4010,4010,4010,0
+20250326,213700,3231732157,4010,4010,4010,4010,0
+20250326,213600,3231732157,4010,4010,4010,4010,0
+20250326,213500,3231732157,4010,4010,4010,4010,0
+20250326,213400,3231732157,4010,4010,4010,4010,0
+20250326,213300,3231732157,4010,4010,4010,4010,0
+20250326,213200,3231732157,4010,4010,4010,4010,0
+20250326,213100,3231732157,4010,4010,4010,4010,0
+20250326,213000,3231732157,4010,4010,4010,4010,0
+20250326,212900,3231732157,4010,4010,4010,4010,0
+20250326,212800,3231732157,4010,4010,4010,4010,0
+20250326,212700,3231732157,4010,4010,4010,4010,0
+20250326,212600,3231732157,4010,4010,4010,4010,0
+20250326,212500,3231732157,4010,4010,4010,4010,0
+20250326,212400,3231732157,4010,4010,4010,4010,0
+20250326,212300,3231732157,4010,4010,4010,4010,0
+20250326,212200,3231732157,4010,4010,4010,4010,0
+20250326,212100,3231732157,4010,4010,4010,4010,0
+20250326,212000,3231732157,4010,4010,4010,4010,0
+20250326,211900,3231732157,4010,4010,4010,4010,0
+20250326,211800,3231732157,4010,4010,4010,4010,0
+20250326,211700,3231732157,4010,4010,4010,4010,0
+20250326,211600,3231732157,4010,4010,4010,4010,0
+20250326,211500,3231732157,4010,4010,4010,4010,0
+20250326,211400,3231732157,4010,4010,4010,4010,0
+20250326,211300,3231732157,4010,4010,4010,4010,0
+20250326,211200,3231732157,4010,4010,4010,4010,0
+20250326,211100,3231732157,4010,4010,4010,4010,0
+20250326,211000,3231732157,4010,4010,4010,4010,11884
+20250326,210900,3231732157,4010,4010,4010,4010,0
+20250326,210800,3231732157,4010,4010,4010,4010,0
+20250326,210700,3231732157,4010,4010,4010,4010,0
+20250326,210600,3231732157,4010,4010,4010,4010,0
+20250326,210500,3231732157,4010,4010,4010,4010,0
+20250326,210400,3231732157,4010,4010,4010,4010,0
+20250326,210300,3231732157,4010,4010,4010,4010,0
+20250326,210200,3231732157,4010,4010,4010,4010,0
+20250326,210100,3231732157,4010,4010,4010,4010,0
+20250326,210000,3231732157,4010,4010,4010,4010,0
+20250326,205900,3231732157,4010,4010,4010,4010,0
+20250326,205800,3231732157,4010,4010,4010,4010,0
+20250326,205700,3231732157,4010,4010,4010,4010,0
+20250326,205600,3231732157,4010,4010,4010,4010,0
+20250326,205500,3231732157,4010,4010,4010,4010,0
+20250326,205400,3231732157,4010,4010,4010,4010,0
+20250326,205300,3231732157,4010,4010,4010,4010,0
+20250326,205200,3231732157,4010,4010,4010,4010,0
+20250326,205100,3231732157,4010,4010,4010,4010,0
+20250326,205000,3231732157,4010,4010,4010,4010,0
+20250326,204900,3231732157,4010,4010,4010,4010,0
+20250326,204800,3231732157,4010,4010,4010,4010,0
+20250326,204700,3231732157,4010,4010,4010,4010,0
+20250326,204600,3231732157,4010,4010,4010,4010,0
+20250326,204500,3231732157,4010,4010,4010,4010,0
+20250326,204400,3231732157,4010,4010,4010,4010,0
+20250326,204300,3231732157,4010,4010,4010,4010,0
+20250326,204200,3231732157,4010,4010,4010,4010,0
+20250326,204100,3231732157,4010,4010,4010,4010,0
+20250326,204000,3231732157,4010,4010,4010,4010,11884
+20250326,203900,3231732157,4010,4010,4010,4010,0
+20250326,203800,3231732157,4010,4010,4010,4010,0
+20250326,203700,3231732157,4010,4010,4010,4010,0
+20250326,203600,3231732157,4010,4010,4010,4010,0
+20250326,203500,3231732157,4010,4010,4010,4010,0
+20250326,203400,3231732157,4010,4010,4010,4010,0
+20250326,203300,3231732157,4010,4010,4010,4010,0
+20250326,203200,3231732157,4010,4010,4010,4010,0
+20250326,203100,3231732157,4010,4010,4010,4010,0
+20250326,203000,3231732157,4010,4010,4010,4010,0
+20250326,202900,3231732157,4010,4010,4010,4010,0
+20250326,202800,3231732157,4010,4010,4010,4010,0
+20250326,202700,3231732157,4010,4010,4010,4010,0
+20250326,202600,3231732157,4010,4010,4010,4010,0
+20250326,202500,3231732157,4010,4010,4010,4010,0
+20250326,202400,3231732157,4010,4010,4010,4010,0
+20250326,202300,3231732157,4010,4010,4010,4010,0
+20250326,202200,3231732157,4010,4010,4010,4010,0
+20250326,202100,3231732157,4010,4010,4010,4010,0
+20250326,202000,3231732157,4010,4010,4010,4010,0
+20250326,201900,3231732157,4010,4010,4010,4010,0
+20250326,201800,3231732157,4010,4010,4010,4010,0
+20250326,201700,3231732157,4010,4010,4010,4010,0
+20250326,201600,3231732157,4010,4010,4010,4010,0
+20250326,201500,3231732157,4010,4010,4010,4010,0
+20250326,201400,3231732157,4010,4010,4010,4010,0
+20250326,201300,3231732157,4010,4010,4010,4010,0
+20250326,201200,3231732157,4010,4010,4010,4010,0
+20250326,201100,3231732157,4010,4010,4010,4010,0
+20250326,201000,3231732157,4010,4010,4010,4010,11884
+20250326,200900,3231732157,4010,4010,4010,4010,0
+20250326,200800,3231732157,4010,4010,4010,4010,0
+20250326,200700,3231732157,4010,4010,4010,4010,0
+20250326,200600,3231732157,4010,4010,4010,4010,0
+20250326,200500,3231732157,4010,4010,4010,4010,0
+20250326,200400,3231732157,4010,4010,4010,4010,0
+20250326,200300,3231732157,4010,4010,4010,4010,0
+20250326,200200,3231732157,4010,4010,4010,4010,0
+20250326,200100,3231732157,4010,4010,4010,4010,0
+20250326,200000,3231732157,4010,4010,4010,4010,0
+20250326,195900,3231732157,4010,4010,4010,4010,0
+20250326,195800,3231732157,4010,4010,4010,4010,0
+20250326,195700,3231732157,4010,4010,4010,4010,0
+20250326,195600,3231732157,4010,4010,4010,4010,0
+20250326,195500,3231732157,4010,4010,4010,4010,0
+20250326,195400,3231732157,4010,4010,4010,4010,0
+20250326,195300,3231732157,4010,4010,4010,4010,0
+20250326,195200,3231732157,4010,4010,4010,4010,0
+20250326,195100,3231732157,4010,4010,4010,4010,0
+20250326,195000,3231732157,4010,4010,4010,4010,0
+20250326,194900,3231732157,4010,4010,4010,4010,0
+20250326,194800,3231732157,4010,4010,4010,4010,0
+20250326,194700,3231732157,4010,4010,4010,4010,0
+20250326,194600,3231732157,4010,4010,4010,4010,0
+20250326,194500,3231732157,4010,4010,4010,4010,0
+20250326,194400,3231732157,4010,4010,4010,4010,0
+20250326,194300,3231732157,4010,4010,4010,4010,0
+20250326,194200,3231732157,4010,4010,4010,4010,0
+20250326,194100,3231732157,4010,4010,4010,4010,0
+20250326,194000,3231732157,4010,4010,4010,4010,11884
+20250326,193900,3231732157,4010,4010,4010,4010,0
+20250326,193800,3231732157,4010,4010,4010,4010,0
+20250326,193700,3231732157,4010,4010,4010,4010,0
+20250326,193600,3231732157,4010,4010,4010,4010,0
+20250326,193500,3231732157,4010,4010,4010,4010,0
+20250326,193400,3231732157,4010,4010,4010,4010,0
+20250326,193300,3231732157,4010,4010,4010,4010,0
+20250326,193200,3231732157,4010,4010,4010,4010,0
+20250326,193100,3231732157,4010,4010,4010,4010,0
+20250326,193000,3231732157,4010,4010,4010,4010,0
+20250326,192900,3231732157,4010,4010,4010,4010,0
+20250326,192800,3231732157,4010,4010,4010,4010,0
+20250326,192700,3231732157,4010,4010,4010,4010,0
+20250326,192600,3231732157,4010,4010,4010,4010,0
+20250326,192500,3231732157,4010,4010,4010,4010,0
+20250326,192400,3231732157,4010,4010,4010,4010,0
+20250326,192300,3231732157,4010,4010,4010,4010,0
+20250326,192200,3231732157,4010,4010,4010,4010,0
+20250326,192100,3231732157,4010,4010,4010,4010,0
+20250326,192000,3231732157,4010,4010,4010,4010,0
+20250326,191900,3231732157,4010,4010,4010,4010,0
+20250326,191800,3231732157,4010,4010,4010,4010,0
+20250326,191700,3231732157,4010,4010,4010,4010,0
+20250326,191600,3231732157,4010,4010,4010,4010,0
+20250326,191500,3231732157,4010,4010,4010,4010,0
+20250326,191400,3231732157,4010,4010,4010,4010,0
+20250326,191300,3231732157,4010,4010,4010,4010,0
+20250326,191200,3231732157,4010,4010,4010,4010,0
+20250326,191100,3231732157,4010,4010,4010,4010,0
+20250326,191000,3231732157,4010,4010,4010,4010,11884
+20250326,190900,3231732157,4010,4010,4010,4010,0
+20250326,190800,3231732157,4010,4010,4010,4010,0
+20250326,190700,3231732157,4010,4010,4010,4010,0
+20250326,190600,3231732157,4010,4010,4010,4010,0
+20250326,190500,3231732157,4010,4010,4010,4010,0
+20250326,190400,3231732157,4010,4010,4010,4010,0
+20250326,190300,3231732157,4010,4010,4010,4010,0
+20250326,190200,3231732157,4010,4010,4010,4010,0
+20250326,190100,3231732157,4010,4010,4010,4010,0
+20250326,190000,3231732157,4010,4010,4010,4010,0
+20250326,185900,3231732157,4010,4010,4010,4010,0
+20250326,185800,3231732157,4010,4010,4010,4010,0
+20250326,185700,3231732157,4010,4010,4010,4010,0
+20250326,185600,3231732157,4010,4010,4010,4010,0
+20250326,185500,3231732157,4010,4010,4010,4010,0
+20250326,185400,3231732157,4010,4010,4010,4010,0
+20250326,185300,3231732157,4010,4010,4010,4010,0
+20250326,185200,3231732157,4010,4010,4010,4010,0
+20250326,185100,3231732157,4010,4010,4010,4010,0
+20250326,185000,3231732157,4010,4010,4010,4010,0
+20250326,184900,3231732157,4010,4010,4010,4010,0
+20250326,184800,3231732157,4010,4010,4010,4010,0
+20250326,184700,3231732157,4010,4010,4010,4010,0
+20250326,184600,3231732157,4010,4010,4010,4010,0
+20250326,184500,3231732157,4010,4010,4010,4010,0
+20250326,184400,3231732157,4010,4010,4010,4010,0
+20250326,184300,3231732157,4010,4010,4010,4010,0
+20250326,184200,3231732157,4010,4010,4010,4010,0
+20250326,184100,3231732157,4010,4010,4010,4010,0
+20250326,184000,3231732157,4010,4010,4010,4010,11884
+20250326,183900,3231732157,4010,4010,4010,4010,0
+20250326,183800,3231732157,4010,4010,4010,4010,0
+20250326,183700,3231732157,4010,4010,4010,4010,0
+20250326,183600,3231732157,4010,4010,4010,4010,0
+20250326,183500,3231732157,4010,4010,4010,4010,0
+20250326,183400,3231732157,4010,4010,4010,4010,0
+20250326,183300,3231732157,4010,4010,4010,4010,0
+20250326,183200,3231732157,4010,4010,4010,4010,0
+20250326,183100,3231732157,4010,4010,4010,4010,0
+20250326,183000,3231732157,4010,4010,4010,4010,0
+20250326,182900,3231732157,4010,4010,4010,4010,0
+20250326,182800,3231732157,4010,4010,4010,4010,0
+20250326,182700,3231732157,4010,4010,4010,4010,0
+20250326,182600,3231732157,4010,4010,4010,4010,0
+20250326,182500,3231732157,4010,4010,4010,4010,0
+20250326,182400,3231732157,4010,4010,4010,4010,0
+20250326,182300,3231732157,4010,4010,4010,4010,0
+20250326,182200,3231732157,4010,4010,4010,4010,0
+20250326,182100,3231732157,4010,4010,4010,4010,0
+20250326,182000,3231732157,4010,4010,4010,4010,0
+20250326,181900,3231732157,4010,4010,4010,4010,0
+20250326,181800,3231732157,4010,4010,4010,4010,0
+20250326,181700,3231732157,4010,4010,4010,4010,0
+20250326,181600,3231732157,4010,4010,4010,4010,0
+20250326,181500,3231732157,4010,4010,4010,4010,0
+20250326,181400,3231732157,4010,4010,4010,4010,0
+20250326,181300,3231732157,4010,4010,4010,4010,0
+20250326,181200,3231732157,4010,4010,4010,4010,0
+20250326,181100,3231732157,4010,4010,4010,4010,0
+20250326,181000,3231732157,4010,4010,4010,4010,11884
+20250326,180900,3231732157,4010,4010,4010,4010,0
+20250326,180800,3231732157,4010,4010,4010,4010,0
+20250326,180700,3231732157,4010,4010,4010,4010,0
+20250326,180600,3231732157,4010,4010,4010,4010,0
+20250326,180500,3231732157,4010,4010,4010,4010,0
+20250326,180400,3231732157,4010,4010,4010,4010,0
+20250326,180300,3231732157,4010,4010,4010,4010,0
+20250326,180200,3231732157,4010,4010,4010,4010,0
+20250326,180100,3231732157,4010,4010,4010,4010,0
+20250326,180000,3231732157,4010,4010,4010,4010,0
+20250326,175900,3231732157,4010,4010,4010,4010,0
+20250326,175800,3231732157,4010,4010,4010,4010,0
+20250326,175700,3231732157,4010,4010,4010,4010,0
+20250326,175600,3231732157,4010,4010,4010,4010,0
+20250326,175500,3231732157,4010,4010,4010,4010,0
+20250326,175400,3231732157,4010,4010,4010,4010,0
+20250326,175300,3231732157,4010,4010,4010,4010,0
+20250326,175200,3231732157,4010,4010,4010,4010,0
+20250326,175100,3231732157,4010,4010,4010,4010,0
+20250326,175000,3231732157,4010,4010,4010,4010,0
+20250326,174900,3231732157,4010,4010,4010,4010,0
+20250326,174800,3231732157,4010,4010,4010,4010,0
+20250326,174700,3231732157,4010,4010,4010,4010,0
+20250326,174600,3231732157,4010,4010,4010,4010,0
+20250326,174500,3231732157,4010,4010,4010,4010,0
+20250326,174400,3231732157,4010,4010,4010,4010,0
+20250326,174300,3231732157,4010,4010,4010,4010,0
+20250326,174200,3231732157,4010,4010,4010,4010,0
+20250326,174100,3231732157,4010,4010,4010,4010,0
+20250326,174000,3231732157,4010,4010,4010,4010,11884
+20250326,173900,3231732157,4010,4010,4010,4010,0
+20250326,173800,3231732157,4010,4010,4010,4010,0
+20250326,173700,3231732157,4010,4010,4010,4010,0
+20250326,173600,3231732157,4010,4010,4010,4010,0
+20250326,173500,3231732157,4010,4010,4010,4010,0
+20250326,173400,3231732157,4010,4010,4010,4010,0
+20250326,173300,3231732157,4010,4010,4010,4010,0
+20250326,173200,3231732157,4010,4010,4010,4010,0
+20250326,173100,3231732157,4010,4010,4010,4010,0
+20250326,173000,3231732157,4010,4010,4010,4010,0
+20250326,172900,3231732157,4010,4010,4010,4010,0
+20250326,172800,3231732157,4010,4010,4010,4010,0
+20250326,172700,3231732157,4010,4010,4010,4010,0
+20250326,172600,3231732157,4010,4010,4010,4010,0
+20250326,172500,3231732157,4010,4010,4010,4010,0
+20250326,172400,3231732157,4010,4010,4010,4010,0
+20250326,172300,3231732157,4010,4010,4010,4010,0
+20250326,172200,3231732157,4010,4010,4010,4010,0
+20250326,172100,3231732157,4010,4010,4010,4010,0
+20250326,172000,3231732157,4010,4010,4010,4010,0
+20250326,171900,3231732157,4010,4010,4010,4010,0
+20250326,171800,3231732157,4010,4010,4010,4010,0
+20250326,171700,3231732157,4010,4010,4010,4010,0
+20250326,171600,3231732157,4010,4010,4010,4010,0
+20250326,171500,3231732157,4010,4010,4010,4010,0
+20250326,171400,3231732157,4010,4010,4010,4010,0
+20250326,171300,3231732157,4010,4010,4010,4010,0
+20250326,171200,3231732157,4010,4010,4010,4010,0
+20250326,171100,3231732157,4010,4010,4010,4010,0
+20250326,171000,3231732157,4010,4010,4010,4010,11884
+20250326,170900,3231732157,4010,4010,4010,4010,0
+20250326,170800,3231732157,4010,4010,4010,4010,0
+20250326,170700,3231732157,4010,4010,4010,4010,0
+20250326,170600,3231732157,4010,4010,4010,4010,0
+20250326,170500,3231732157,4010,4010,4010,4010,0
+20250326,170400,3231732157,4010,4010,4010,4010,0
+20250326,170300,3231732157,4010,4010,4010,4010,0
+20250326,170200,3231732157,4010,4010,4010,4010,0
+20250326,170100,3231732157,4010,4010,4010,4010,0
+20250326,170000,3231732157,4010,4010,4010,4010,0
+20250326,165900,3231732157,4010,4010,4010,4010,0
+20250326,165800,3231732157,4010,4010,4010,4010,0
+20250326,165700,3231732157,4010,4010,4010,4010,0
+20250326,165600,3231732157,4010,4010,4010,4010,0
+20250326,165500,3231732157,4010,4010,4010,4010,0
+20250326,165400,3231732157,4010,4010,4010,4010,0
+20250326,165300,3231732157,4010,4010,4010,4010,0
+20250326,165200,3231732157,4010,4010,4010,4010,0
+20250326,165100,3231732157,4010,4010,4010,4010,0
+20250326,165000,3231732157,4010,4010,4010,4010,0
+20250326,164900,3231732157,4010,4010,4010,4010,0
+20250326,164800,3231732157,4010,4010,4010,4010,0
+20250326,164700,3231732157,4010,4010,4010,4010,0
+20250326,164600,3231732157,4010,4010,4010,4010,0
+20250326,164500,3231732157,4010,4010,4010,4010,0
+20250326,164400,3231732157,4010,4010,4010,4010,0
+20250326,164300,3231732157,4010,4010,4010,4010,0
+20250326,164200,3231732157,4010,4010,4010,4010,0
+20250326,164100,3231732157,4010,4010,4010,4010,0
+20250326,164000,3231732157,4010,4010,4010,4010,11884
+20250326,163900,3231732157,4010,4010,4010,4010,0
+20250326,163800,3231732157,4010,4010,4010,4010,0
+20250326,163700,3231732157,4010,4010,4010,4010,0
+20250326,163600,3231732157,4010,4010,4010,4010,0
+20250326,163500,3231732157,4010,4010,4010,4010,0
+20250326,163400,3231732157,4010,4010,4010,4010,0
+20250326,163300,3231732157,4010,4010,4010,4010,0
+20250326,163200,3231732157,4010,4010,4010,4010,0
+20250326,163100,3231732157,4010,4010,4010,4010,0
+20250326,163000,3231732157,4010,4010,4010,4010,0
+20250326,162900,3231732157,4010,4010,4010,4010,0
+20250326,162800,3231732157,4010,4010,4010,4010,0
+20250326,162700,3231732157,4010,4010,4010,4010,0
+20250326,162600,3231732157,4010,4010,4010,4010,0
+20250326,162500,3231732157,4010,4010,4010,4010,0
+20250326,162400,3231732157,4010,4010,4010,4010,0
+20250326,162300,3231732157,4010,4010,4010,4010,0
+20250326,162200,3231732157,4010,4010,4010,4010,0
+20250326,162100,3231732157,4010,4010,4010,4010,0
+20250326,162000,3231732157,4010,4010,4010,4010,0
+20250326,161900,3231732157,4010,4010,4010,4010,0
+20250326,161800,3231732157,4010,4010,4010,4010,0
+20250326,161700,3231732157,4010,4010,4010,4010,0
+20250326,161600,3231732157,4010,4010,4010,4010,0
+20250326,161500,3231732157,4010,4010,4010,4010,0
+20250326,161400,3231732157,4010,4010,4010,4010,0
+20250326,161300,3231732157,4010,4010,4010,4010,0
+20250326,161200,3231732157,4010,4010,4010,4010,0
+20250326,161100,3231732157,4010,4010,4010,4010,0
+20250326,161000,3231732157,4010,4010,4010,4010,11884
+20250326,160900,3231732157,4010,4010,4010,4010,0
+20250326,160800,3231732157,4010,4010,4010,4010,0
+20250326,160700,3231732157,4010,4010,4010,4010,0
+20250326,160600,3231732157,4010,4010,4010,4010,0
+20250326,160500,3231732157,4010,4010,4010,4010,0
+20250326,160400,3231732157,4010,4010,4010,4010,0
+20250326,160300,3231732157,4010,4010,4010,4010,0
+20250326,160200,3231732157,4010,4010,4010,4010,0
+20250326,160100,3231732157,4010,4010,4010,4010,0
+20250326,160000,3231732157,4010,4010,4010,4010,0
+20250326,155900,3231732157,4010,4010,4010,4010,0
+20250326,155800,3231732157,4010,4010,4010,4010,0
+20250326,155700,3231732157,4010,4010,4010,4010,0
+20250326,155600,3231732157,4010,4010,4010,4010,0
+20250326,155500,3231732157,4010,4010,4010,4010,0
+20250326,155400,3231732157,4010,4010,4010,4010,0
+20250326,155300,3231732157,4010,4010,4010,4010,0
+20250326,155200,3231732157,4010,4010,4010,4010,0
+20250326,155100,3231732157,4010,4010,4010,4010,0
+20250326,155000,3231732157,4010,4010,4010,4010,0
+20250326,154900,3231732157,4010,4010,4010,4010,0
+20250326,154800,3231732157,4010,4010,4010,4010,0
+20250326,154700,3231732157,4010,4010,4010,4010,0
+20250326,154600,3231732157,4010,4010,4010,4010,0
+20250326,154500,3231732157,4010,4010,4010,4010,0
+20250326,154400,3231732157,4010,4010,4010,4010,0
+20250326,154300,3231732157,4010,4010,4010,4010,0
+20250326,154200,3231732157,4010,4010,4010,4010,0
+20250326,154100,3231732157,4010,4010,4010,4010,0
+20250326,154000,3231732157,4010,4010,4010,4010,11884
+20250326,153900,3231732157,4010,4010,4010,4010,0
+20250326,153800,3231732157,4010,4010,4010,4010,0
+20250326,153700,3231732157,4010,4010,4010,4010,0
+20250326,153600,3231732157,4010,4010,4010,4010,0
+20250326,153500,3231732157,4010,4010,4010,4010,0
+20250326,153400,3231732157,4010,4010,4010,4010,0
+20250326,153300,3231732157,4010,4010,4010,4010,0
+20250326,153200,3231732157,4010,4010,4010,4010,0
+20250326,153100,3231732157,4010,4010,4010,4010,0
+20250326,153000,3231732157,4010,4010,4010,4010,11884
+20250326,152900,3184077317,4035,4035,4035,4035,0
+20250326,152800,3184077317,4035,4035,4035,4035,0
+20250326,152700,3184077317,4035,4035,4035,4035,0
+20250326,152600,3184077317,4035,4035,4035,4035,0
+20250326,152500,3184077317,4035,4035,4035,4035,0
+20250326,152400,3184077317,4035,4035,4035,4035,0
+20250326,152300,3184077317,4035,4035,4035,4035,0
+20250326,152200,3184077317,4035,4035,4035,4035,0
+20250326,152100,3184077317,4035,4035,4035,4035,0
+20250326,152000,3184077317,4035,4035,4035,4035,0
+20250326,151900,3184077317,4035,4045,4045,4030,1075
+20250326,151800,3179735742,4045,4050,4050,4045,1608
+20250326,151700,3173230882,4045,4050,4050,4045,141
+20250326,151600,3172660527,4050,4045,4050,4045,982
+20250326,151500,3168687857,4045,4040,4045,4025,209
+20250326,151400,3167845972,4045,4040,4045,4025,382
+20250326,151300,3166305652,4040,4040,4040,4040,70
+20250326,151200,3166022852,4040,4030,4040,4020,1204
+20250326,151100,3161177422,4035,4035,4035,4030,530
+20250326,151000,3159039757,4035,4030,4035,4030,1697
+20250326,150900,3152199922,4035,4020,4035,4020,2299
+20250326,150800,3142954902,4020,4020,4020,4020,1436
+20250326,150700,3137182182,4020,4030,4035,4020,1903
+20250326,150600,3129521857,4035,4030,4035,4030,123
+20250326,150500,3129025597,4035,4030,4035,4025,1213
+20250326,150400,3124140942,4030,4030,4040,4030,357
+20250326,150300,3122702197,4035,4035,4045,4030,746
+20250326,150200,3119693072,4050,4050,4050,4050,0
+20250326,150100,3119693072,4050,4050,4050,4050,1
+20250326,150000,3119689022,4050,4035,4050,4035,58
+20250326,145900,3119454902,4045,4040,4045,4025,2095
+20250326,145800,3110985877,4025,4025,4030,4025,2983
+20250326,145700,3098974352,4045,4045,4050,4025,1522
+20250326,145600,3092838897,4050,4040,4050,4040,2428
+20250326,145500,3083025427,4040,4030,4040,4025,1959
+20250326,145400,3075134992,4045,4030,4045,4030,406
+20250326,145300,3073494852,4040,4040,4040,4040,0
+20250326,145200,3073494852,4040,4035,4040,4025,1193
+20250326,145100,3068687602,4035,4035,4035,4035,40
+20250326,145000,3068526202,4030,4030,4035,4030,369
+20250326,144900,3067037547,4040,4040,4040,4040,88
+20250326,144800,3066682027,4040,4040,4040,4040,179
+20250326,144700,3065958867,4040,4030,4040,4030,244
+20250326,144600,3064975047,4030,4025,4040,4025,848
+20250326,144500,3061556732,4035,4030,4035,4025,1327
+20250326,144400,3056214737,4040,4025,4040,4025,1384
+20250326,144300,3050637187,4025,4025,4025,4025,70
+20250326,144200,3050355437,4035,4030,4035,4030,162
+20250326,144100,3049702572,4030,4030,4030,4030,0
+20250326,144000,3049702572,4030,4045,4045,4030,201
+20250326,143900,3048892527,4050,4050,4050,4050,5
+20250326,143800,3048872277,4050,4025,4050,4025,696
+20250326,143700,3046053802,4050,4025,4050,4020,950
+20250326,143600,3042216517,4025,4030,4030,4025,1746
+20250326,143500,3035188512,4045,4030,4045,4030,329
+20250326,143400,3033861452,4030,4040,4045,4025,1422
+20250326,143300,3028130862,4040,4035,4040,4030,515
+20250326,143200,3026051667,4045,4045,4045,4045,825
+20250326,143100,3022714542,4040,4030,4040,4020,3212
+20250326,143000,3009783872,4030,4050,4050,4030,6324
+20250326,142900,2984237742,4050,4055,4055,4050,1791
+20250326,142800,2976983227,4055,4050,4055,4050,357
+20250326,142700,2975535617,4055,4055,4055,4050,12196
+20250326,142600,2926084637,4060,4070,4070,4055,7559
+20250326,142500,2895394467,4060,4060,4070,4060,122
+20250326,142400,2894898767,4055,4065,4070,4055,1957
+20250326,142300,2886953337,4065,4065,4065,4065,422
+20250326,142200,2885237907,4065,4090,4090,4065,1181
+20250326,142100,2880422727,4090,4080,4090,4065,812
+20250326,142000,2877116747,4060,4055,4075,4055,267
+20250326,141900,2876032242,4050,4075,4080,4050,12971
+20250326,141800,2823332947,4075,4090,4090,4075,158
+20250326,141700,2822687087,4090,4090,4090,4090,103
+20250326,141600,2822265817,4090,4080,4090,4070,2169
+20250326,141500,2813419622,4095,4090,4095,4085,1544
+20250326,141400,2807111292,4095,4075,4100,4070,1995
+20250326,141300,2798981132,4075,4090,4095,4075,420
+20250326,141200,2797263532,4090,4085,4090,4070,2846
+20250326,141100,2785658257,4085,4095,4095,4085,1840
+20250326,141000,2778139967,4100,4095,4100,4095,544
+20250326,140900,2775910082,4095,4080,4095,4080,806
+20250326,140800,2772621512,4080,4090,4090,4080,2122
+20250326,140700,2763958987,4090,4110,4110,4090,530
+20250326,140600,2761785887,4110,4105,4120,4105,2227
+20250326,140500,2752626422,4080,4105,4105,4080,1931
+20250326,140400,2744741132,4115,4105,4115,4085,737
+20250326,140300,2741713062,4100,4085,4115,4085,1317
+20250326,140200,2736307852,4085,4105,4105,4085,847
+20250326,140100,2732841167,4100,4075,4100,4075,390
+20250326,140000,2731251442,4075,4085,4085,4075,1183
+20250326,135900,2726426182,4085,4110,4115,4085,4043
+20250326,135800,2709867937,4105,4110,4120,4105,1888
+20250326,135700,2702109232,4110,4110,4110,4105,3137
+20250326,135600,2689216467,4115,4110,4117,4105,1936
+20250326,135500,2681256922,4105,4090,4110,4090,612
+20250326,135400,2678747502,4090,4105,4110,4090,838
+20250326,135300,2675310867,4110,4095,4110,4095,2221
+20250326,135200,2666208922,4070,4090,4090,4070,5311
+20250326,135100,2644538372,4090,4105,4105,4090,1742
+20250326,135000,2637397537,4100,4100,4105,4085,2266
+20250326,134900,2628115487,4100,4085,4110,4080,10768
+20250326,134800,2584166287,4100,4075,4100,4075,1666
+20250326,134700,2577335712,4070,4115,4115,4065,14176
+20250326,134600,2519276062,4115,4120,4125,4115,1973
+20250326,134500,2511145957,4120,4120,4120,4110,5322
+20250326,134400,2489240367,4115,4115,4130,4115,3067
+20250326,134300,2476602032,4100,4095,4115,4095,4559
+20250326,134200,2457902837,4095,4110,4110,4090,3477
+20250326,134100,2443676222,4100,4105,4105,4085,14384
+20250326,134000,2384793612,4105,4120,4125,4105,6390
+20250326,133900,2358533162,4125,4125,4130,4110,4096
+20250326,133800,2341671637,4135,4120,4145,4120,5245
+20250326,133700,2319991147,4125,4130,4135,4110,11219
+20250326,133600,2273824492,4130,4140,4140,4110,8047
+20250326,133500,2240654292,4140,4165,4165,4125,7115
+20250326,133400,2211243587,4175,4180,4180,4130,13010
+20250326,133300,2157160047,4180,4160,4190,4155,37132
+20250326,133200,2002174857,4160,4150,4185,4130,35092
+20250326,133100,1856168697,4145,4120,4165,4115,25200
+20250326,133000,1751684527,4115,4165,4165,4105,57758
+20250326,132900,1513214467,4165,4165,4250,4130,111449
+20250326,132800,1046148679,4170,4050,4225,4050,64090
+20250326,132700,779980897,4050,4045,4055,4030,4462
+20250326,132600,761910007,4040,4030,4040,4020,867
+20250326,132500,758414897,4030,4040,4040,4030,105
+20250326,132400,757991712,4040,4045,4045,4040,543
+20250326,132300,755797987,4045,4015,4045,4015,892
+20250326,132200,752202707,4025,4030,4030,4010,791
+20250326,132100,749022152,4030,4040,4040,4030,1215
+20250326,132000,744117372,4040,4045,4050,4030,650
+20250326,131900,741490507,4030,4055,4055,4030,1155
+20250326,131800,736812997,4055,4010,4060,4010,9549
+20250326,131700,698195232,4010,4010,4010,4010,2
+20250326,131600,698187212,4010,4010,4015,3980,1355
+20250326,131500,692781862,4010,4010,4015,4010,1107
+20250326,131400,688341832,4010,4010,4010,4010,0
+20250326,131300,688341832,4010,4010,4010,4010,0
+20250326,131200,688341832,4010,4010,4010,4010,112
+20250326,131100,687892712,4015,4020,4020,4010,1133
+20250326,131000,683342022,4025,3990,4025,3990,4073
+20250326,130900,667034917,3990,3990,3990,3985,1089
+20250326,130800,662692307,3990,3990,3990,3985,917
+20250326,130700,659033537,3990,3990,3990,3990,0
+20250326,130600,659033537,3990,3990,3990,3990,1252
+20250326,130500,654038057,3990,3990,3990,3990,4
+20250326,130400,654022097,3990,3990,3990,3990,0
+20250326,130300,654022097,3990,3990,3990,3990,2
+20250326,130200,654014117,3990,3990,3990,3990,4
+20250326,130100,653998157,3990,3990,3990,3990,1
+20250326,130000,653994167,3990,3990,3990,3990,101
+20250326,125900,653591177,3990,3990,3990,3990,2003
+20250326,125800,645599207,3990,3985,3990,3985,101
+20250326,125700,645196292,3990,3990,3990,3990,214
+20250326,125600,644342432,3990,3985,3990,3980,36
+20250326,125500,644199117,3990,3990,3995,3990,51
+20250326,125400,643995622,3995,3990,3995,3990,32
+20250326,125300,643867932,3990,3990,3990,3990,2
+20250326,125200,643859952,3995,3995,3995,3995,1
+20250326,125100,643855957,3995,3995,3995,3995,584
+20250326,125000,641522877,3995,3990,3995,3990,597
+20250326,124900,639139197,3975,3980,3990,3975,5176
+20250326,124800,618554907,3980,3980,3980,3980,1
+20250326,124700,618550927,3980,3980,3980,3980,6
+20250326,124600,618527047,3980,3980,3980,3980,32
+20250326,124500,618399687,3970,3970,3970,3970,149
+20250326,124400,617808157,3970,3970,3970,3970,378
+20250326,124300,616307497,3970,3970,3970,3970,92
+20250326,124200,615942257,3970,3975,3975,3970,9
+20250326,124100,615906497,3975,3975,3980,3965,70
+20250326,124000,615628632,3980,3980,3980,3980,0
+20250326,123900,615628632,3980,3980,3980,3980,5
+20250326,123800,615608732,3980,3980,3980,3980,0
+20250326,123700,615608732,3980,3980,3980,3980,10
+20250326,123600,615568932,3980,3980,3980,3980,0
+20250326,123500,615568932,3980,3980,3980,3980,0
+20250326,123400,615568932,3980,3980,3980,3980,29
+20250326,123300,615453512,3955,3955,3955,3955,10
+20250326,123200,615413962,3980,3960,3980,3955,69
+20250326,123100,615139792,3960,3960,3960,3960,210
+20250326,123000,614308192,3960,3960,3960,3960,1
+20250326,122900,614304232,3960,3960,3960,3960,2
+20250326,122800,614296312,3960,3960,3960,3960,50
+20250326,122700,614098312,3980,3960,3980,3960,6
+20250326,122600,614074462,3965,3965,3965,3965,257
+20250326,122500,613055457,3965,3965,3965,3965,1
+20250326,122400,613051492,3965,3965,3965,3965,1
+20250326,122300,613047527,3960,3960,3960,3960,8
+20250326,122200,613015847,3960,3960,3960,3960,1
+20250326,122100,613011887,3955,3955,3955,3955,0
+20250326,122000,613011887,3955,3980,3980,3955,480
+20250326,121900,611112807,3965,3965,3965,3965,25
+20250326,121800,611013682,3980,3980,3980,3980,1
+20250326,121700,611009702,3965,3965,3965,3965,100
+20250326,121600,610613202,3965,3980,3980,3965,50
+20250326,121500,610414937,3980,3980,3980,3980,1
+20250326,121400,610410957,3955,3970,3970,3955,2504
+20250326,121300,600499602,3985,3985,3985,3985,0
+20250326,121200,600499602,3985,3970,3985,3970,11
+20250326,121100,600455782,3965,3965,3965,3965,86
+20250326,121000,600114792,3965,3965,3965,3965,1
+20250326,120900,600110827,3965,3965,3965,3965,5
+20250326,120800,600091002,3965,3965,3965,3965,1
+20250326,120700,600087037,3965,3965,3965,3965,199
+20250326,120600,599298002,3990,3990,3990,3990,0
+20250326,120500,599298002,3990,3990,3990,3990,1
+20250326,120400,599294012,3990,3990,3990,3990,0
+20250326,120300,599294012,3990,3990,3990,3990,68
+20250326,120200,599022692,3990,3990,3990,3990,80
+20250326,120100,598703492,3990,3990,3990,3990,1
+20250326,120000,598699502,3990,3960,3990,3960,14
+20250326,115900,598643672,3990,3985,3990,3985,8
+20250326,115800,598611782,3960,3985,3985,3960,2
+20250326,115700,598603837,3985,3985,3985,3985,1
+20250326,115600,598599852,3960,3985,3985,3960,51
+20250326,115500,598397867,3955,3965,3965,3955,923
+20250326,115400,594744097,3965,3970,3970,3965,700
+20250326,115300,591966997,3995,3995,3995,3995,50
+20250326,115200,591767247,3975,3980,4005,3975,806
+20250326,115100,588560407,3980,3990,3990,3970,3231
+20250326,115000,575733227,3990,3990,3990,3990,2
+20250326,114900,575725247,3965,4000,4000,3965,2380
+20250326,114800,566243807,4000,4000,4000,3990,9696
+20250326,114700,527537472,4000,4010,4015,4000,874
+20250326,114600,524032737,4015,4015,4020,3995,3536
+20250326,114500,509865312,4015,3995,4015,3995,5541
+20250326,114400,487678862,4000,3980,4015,3980,6538
+20250326,114300,461539417,3980,3980,3990,3980,1111
+20250326,114200,457113142,3985,3980,3985,3980,1113
+20250326,114100,452683397,3980,3955,3980,3955,618
+20250326,114000,450235007,3970,3970,3970,3970,1
+20250326,113900,450231037,3970,3970,3970,3960,4
+20250326,113800,450215172,3970,3980,3980,3970,697
+20250326,113700,447443097,3980,3980,3980,3980,52
+20250326,113600,447236137,3980,3975,3980,3975,653
+20250326,113500,444640447,3970,3970,3970,3970,305
+20250326,113400,443429597,3970,3965,3970,3965,3098
+20250326,113300,431136537,3960,3960,3970,3955,3316
+20250326,113200,418004992,3955,3955,3955,3955,1098
+20250326,113100,413662402,3955,3955,3955,3955,139
+20250326,113000,413112657,3955,3950,3955,3950,995
+20250326,112900,409177607,3950,3935,3950,3935,1182
+20250326,112800,404514382,3935,3935,3935,3935,601
+20250326,112700,402149447,3935,3925,3935,3925,471
+20250326,112600,400299537,3925,3925,3925,3925,573
+20250326,112500,398050512,3930,3930,3930,3930,1
+20250326,112400,398046582,3935,3935,3935,3935,0
+20250326,112300,398046582,3935,3935,3935,3920,232
+20250326,112200,397137047,3935,3930,3935,3930,300
+20250326,112100,395956857,3930,3925,3930,3925,12
+20250326,112000,395909752,3925,3925,3925,3920,59
+20250326,111900,395678427,3925,3930,3930,3925,652
+20250326,111800,393118717,3930,3930,3930,3930,1
+20250326,111700,393114787,3930,3930,3930,3930,6
+20250326,111600,393091207,3930,3925,3930,3925,102
+20250326,111500,392690847,3930,3930,3930,3930,3
+20250326,111400,392679057,3930,3930,3930,3930,97
+20250326,111300,392297847,3930,3930,3930,3930,3
+20250326,111200,392286057,3935,3935,3935,3935,0
+20250326,111100,392286057,3935,3935,3935,3935,0
+20250326,111000,392286057,3935,3935,3935,3935,1
+20250326,110900,392282122,3925,3925,3925,3925,1
+20250326,110800,392278197,3925,3925,3925,3925,0
+20250326,110700,392278197,3925,3925,3925,3925,6
+20250326,110600,392254647,3925,3925,3925,3925,245
+20250326,110500,391293022,3925,3925,3925,3925,100
+20250326,110400,390900522,3935,3925,3935,3925,336
+20250326,110300,389581702,3935,3935,3935,3935,0
+20250326,110200,389581702,3935,3930,3935,3930,26
+20250326,110100,389479502,3925,3925,3930,3925,388
+20250326,110000,387956102,3930,3935,3935,3930,464
+20250326,105900,386132502,3940,3940,3940,3940,0
+20250326,105800,386132502,3940,3940,3940,3940,0
+20250326,105700,386132502,3940,3940,3940,3940,1
+20250326,105600,386128562,3940,3940,3940,3940,4
+20250326,105500,386112802,3940,3940,3940,3940,48
+20250326,105400,385923682,3940,3940,3940,3940,1
+20250326,105300,385919742,3940,3940,3940,3940,1
+20250326,105200,385915802,3940,3940,3940,3940,232
+20250326,105100,385001722,3945,3925,3945,3925,795
+20250326,105000,381871747,3935,3930,3935,3930,106
+20250326,104900,381454647,3935,3935,3935,3935,5
+20250326,104800,381434972,3935,3935,3935,3935,5
+20250326,104700,381415297,3940,3935,3940,3935,226
+20250326,104600,380525462,3935,3930,3940,3930,808
+20250326,104500,377344732,3935,3930,3935,3920,88
+20250326,104400,376998917,3930,3930,3930,3915,920
+20250326,104300,373394957,3930,3930,3930,3930,2
+20250326,104200,373387097,3930,3925,3930,3925,10
+20250326,104100,373347807,3930,3930,3930,3930,12
+20250326,104000,373300647,3930,3930,3930,3930,10
+20250326,103900,373261347,3930,3930,3930,3930,303
+20250326,103800,372070557,3930,3925,3930,3925,42
+20250326,103700,371905657,3920,3925,3930,3920,258
+20250326,103600,370894192,3925,3925,3925,3925,1
+20250326,103500,370890267,3930,3917,3930,3917,502
+20250326,103400,368920854,3917,3920,3920,3917,1684
+20250326,103300,362319652,3920,3920,3925,3920,272
+20250326,103200,361253057,3915,3920,3920,3915,19
+20250326,103100,361178667,3915,3915,3915,3905,965
+20250326,103000,357407112,3915,3915,3920,3910,340
+20250326,102900,356077607,3910,3910,3920,3910,9
+20250326,102800,356042367,3920,3920,3920,3920,0
+20250326,102700,356042367,3920,3920,3920,3920,2
+20250326,102600,356034527,3925,3920,3925,3920,1043
+20250326,102500,351945957,3925,3915,3925,3915,94
+20250326,102400,351577557,3925,3925,3925,3925,0
+20250326,102300,351577557,3925,3920,3925,3920,113
+20250326,102200,351134162,3910,3925,3925,3910,461
+20250326,102100,349324902,3930,3930,3930,3930,6
+20250326,102000,349301322,3930,3930,3930,3930,10
+20250326,101900,349262022,3930,3930,3930,3930,1
+20250326,101800,349258092,3935,3935,3935,3935,2
+20250326,101700,349250222,3935,3935,3935,3935,510
+20250326,101600,347243372,3935,3935,3935,3930,1001
+20250326,101500,343305022,3925,3915,3935,3915,1625
+20250326,101400,336942957,3915,3910,3915,3910,260
+20250326,101300,335926322,3910,3895,3910,3885,1678
+20250326,101200,329399772,3915,3910,3915,3910,3
+20250326,101100,329388037,3915,3915,3915,3910,45
+20250326,101000,329211892,3915,3895,3915,3895,3197
+20250326,100900,316752052,3910,3895,3910,3895,587
+20250326,100800,314462747,3895,3890,3895,3890,151
+20250326,100700,313874832,3895,3900,3900,3895,268
+20250326,100600,312830897,3900,3900,3900,3900,25
+20250326,100500,312733397,3900,3900,3900,3900,21
+20250326,100400,312651497,3885,3900,3900,3885,13
+20250326,100300,312600932,3900,3900,3900,3900,0
+20250326,100200,312600932,3900,3885,3900,3880,1957
+20250326,100100,304986757,3885,3885,3890,3885,194
+20250326,100000,304233062,3885,3885,3890,3885,143
+20250326,095900,303677502,3890,3895,3895,3890,16
+20250326,095800,303615242,3895,3895,3895,3895,24
+20250326,095700,303521762,3885,3885,3895,3885,191
+20250326,095600,302779717,3895,3895,3895,3895,10
+20250326,095500,302740767,3895,3895,3895,3895,3
+20250326,095400,302729082,3895,3880,3895,3880,262
+20250326,095300,301709342,3895,3880,3895,3880,1692
+20250326,095200,295144367,3895,3895,3895,3880,40
+20250326,095100,294989122,3880,3880,3880,3880,12
+20250326,095000,294942562,3895,3880,3895,3880,133
+20250326,094900,294426507,3895,3900,3900,3895,2
+20250326,094800,294418712,3895,3900,3900,3880,873
+20250326,094700,291023112,3900,3900,3900,3895,481
+20250326,094600,289147462,3900,3895,3900,3895,675
+20250326,094500,286518327,3895,3910,3910,3885,402
+20250326,094400,284952997,3885,3880,3895,3880,1544
+20250326,094300,278944042,3895,3865,3895,3865,5812
+20250326,094200,256412632,3865,3875,3880,3865,3370
+20250326,094100,243371827,3880,3890,3890,3880,1903
+20250326,094000,235988087,3890,3880,3890,3870,1556
+20250326,093900,229958857,3880,3880,3880,3880,278
+20250326,093800,228880217,3880,3890,3890,3880,4605
+20250326,093700,210993622,3890,3910,3910,3885,2003
+20250326,093600,203200147,3910,3905,3915,3895,3011
+20250326,093500,191468242,3915,3915,3915,3915,18
+20250326,093400,191397772,3915,3905,3915,3895,2843
+20250326,093300,180313282,3905,3915,3915,3900,4141
+20250326,093200,164143172,3915,3920,3920,3915,20
+20250326,093100,164064847,3920,3920,3920,3920,36
+20250326,093000,163923727,3930,3935,3935,3900,7
+20250326,092900,163896237,3935,3935,3935,3935,5
+20250326,092800,163876562,3900,3935,3935,3900,809
+20250326,092700,160721147,3905,3940,3940,3905,106
+20250326,092600,160306990,3935,3900,3935,3895,1063
+20250326,092500,156160525,3940,3900,3940,3890,1726
+20250326,092400,149415540,3890,3925,3925,3890,9360
+20250326,092300,112889470,3915,3920,3920,3915,589
+20250326,092200,110581910,3920,3940,3940,3920,235
+20250326,092100,109660115,3935,3935,3935,3935,0
+20250326,092000,109660115,3935,3920,3935,3920,2110
+20250326,091900,101388855,3920,3940,3945,3920,1368
+20250326,091800,96014975,3940,3950,3950,3940,148
+20250326,091700,95431605,3955,3940,3955,3940,1001
+20250326,091600,91487650,3955,3955,3955,3955,82
+20250326,091500,91163340,3955,3955,3955,3940,6
+20250326,091400,91139650,3960,3980,3980,3930,549
+20250326,091300,88978365,3980,3950,3980,3940,1114
+20250326,091200,84585015,3940,3965,3980,3940,1292
+20250326,091100,79479280,3950,3950,3950,3925,1978
+20250326,091000,71700795,3960,3960,3965,3960,1839
+20250326,090900,64415855,3960,3960,3960,3960,0
+20250326,090800,64415855,3960,3960,3960,3960,2
+20250326,090700,64407935,3960,3960,3960,3960,0
+20250326,090600,64407935,3960,3965,3965,3960,268
+20250326,090500,63345655,3985,3990,3990,3970,864
+20250326,090400,59908590,3985,3985,3995,3985,1438
+20250326,090300,54177550,3985,3985,3985,3980,167
+20250326,090200,53512065,3960,3965,3985,3960,4532
+20250326,090100,35494660,3960,3925,3965,3925,163
+20250326,090000,34852645,3925,3905,3970,3905,8905

446540/min/candle-20250327.csv

@@ -0,0 +1,762 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,214000,1415619626,3840,3840,3840,3840,8364
+20250327,213900,1415619626,3840,3840,3840,3840,0
+20250327,213800,1415619626,3840,3840,3840,3840,0
+20250327,213700,1415619626,3840,3840,3840,3840,0
+20250327,213600,1415619626,3840,3840,3840,3840,0
+20250327,213500,1415619626,3840,3840,3840,3840,0
+20250327,213400,1415619626,3840,3840,3840,3840,0
+20250327,213300,1415619626,3840,3840,3840,3840,0
+20250327,213200,1415619626,3840,3840,3840,3840,0
+20250327,213100,1415619626,3840,3840,3840,3840,0
+20250327,213000,1415619626,3840,3840,3840,3840,0
+20250327,212900,1415619626,3840,3840,3840,3840,0
+20250327,212800,1415619626,3840,3840,3840,3840,0
+20250327,212700,1415619626,3840,3840,3840,3840,0
+20250327,212600,1415619626,3840,3840,3840,3840,0
+20250327,212500,1415619626,3840,3840,3840,3840,0
+20250327,212400,1415619626,3840,3840,3840,3840,0
+20250327,212300,1415619626,3840,3840,3840,3840,0
+20250327,212200,1415619626,3840,3840,3840,3840,0
+20250327,212100,1415619626,3840,3840,3840,3840,0
+20250327,212000,1415619626,3840,3840,3840,3840,0
+20250327,211900,1415619626,3840,3840,3840,3840,0
+20250327,211800,1415619626,3840,3840,3840,3840,0
+20250327,211700,1415619626,3840,3840,3840,3840,0
+20250327,211600,1415619626,3840,3840,3840,3840,0
+20250327,211500,1415619626,3840,3840,3840,3840,0
+20250327,211400,1415619626,3840,3840,3840,3840,0
+20250327,211300,1415619626,3840,3840,3840,3840,0
+20250327,211200,1415619626,3840,3840,3840,3840,0
+20250327,211100,1415619626,3840,3840,3840,3840,0
+20250327,211000,1415619626,3840,3840,3840,3840,8364
+20250327,210900,1415619626,3840,3840,3840,3840,0
+20250327,210800,1415619626,3840,3840,3840,3840,0
+20250327,210700,1415619626,3840,3840,3840,3840,0
+20250327,210600,1415619626,3840,3840,3840,3840,0
+20250327,210500,1415619626,3840,3840,3840,3840,0
+20250327,210400,1415619626,3840,3840,3840,3840,0
+20250327,210300,1415619626,3840,3840,3840,3840,0
+20250327,210200,1415619626,3840,3840,3840,3840,0
+20250327,210100,1415619626,3840,3840,3840,3840,0
+20250327,210000,1415619626,3840,3840,3840,3840,0
+20250327,205900,1415619626,3840,3840,3840,3840,0
+20250327,205800,1415619626,3840,3840,3840,3840,0
+20250327,205700,1415619626,3840,3840,3840,3840,0
+20250327,205600,1415619626,3840,3840,3840,3840,0
+20250327,205500,1415619626,3840,3840,3840,3840,0
+20250327,205400,1415619626,3840,3840,3840,3840,0
+20250327,205300,1415619626,3840,3840,3840,3840,0
+20250327,205200,1415619626,3840,3840,3840,3840,0
+20250327,205100,1415619626,3840,3840,3840,3840,0
+20250327,205000,1415619626,3840,3840,3840,3840,0
+20250327,204900,1415619626,3840,3840,3840,3840,0
+20250327,204800,1415619626,3840,3840,3840,3840,0
+20250327,204700,1415619626,3840,3840,3840,3840,0
+20250327,204600,1415619626,3840,3840,3840,3840,0
+20250327,204500,1415619626,3840,3840,3840,3840,0
+20250327,204400,1415619626,3840,3840,3840,3840,0
+20250327,204300,1415619626,3840,3840,3840,3840,0
+20250327,204200,1415619626,3840,3840,3840,3840,0
+20250327,204100,1415619626,3840,3840,3840,3840,0
+20250327,204000,1415619626,3840,3840,3840,3840,8364
+20250327,203900,1415619626,3840,3840,3840,3840,0
+20250327,203800,1415619626,3840,3840,3840,3840,0
+20250327,203700,1415619626,3840,3840,3840,3840,0
+20250327,203600,1415619626,3840,3840,3840,3840,0
+20250327,203500,1415619626,3840,3840,3840,3840,0
+20250327,203400,1415619626,3840,3840,3840,3840,0
+20250327,203300,1415619626,3840,3840,3840,3840,0
+20250327,203200,1415619626,3840,3840,3840,3840,0
+20250327,203100,1415619626,3840,3840,3840,3840,0
+20250327,203000,1415619626,3840,3840,3840,3840,0
+20250327,202900,1415619626,3840,3840,3840,3840,0
+20250327,202800,1415619626,3840,3840,3840,3840,0
+20250327,202700,1415619626,3840,3840,3840,3840,0
+20250327,202600,1415619626,3840,3840,3840,3840,0
+20250327,202500,1415619626,3840,3840,3840,3840,0
+20250327,202400,1415619626,3840,3840,3840,3840,0
+20250327,202300,1415619626,3840,3840,3840,3840,0
+20250327,202200,1415619626,3840,3840,3840,3840,0
+20250327,202100,1415619626,3840,3840,3840,3840,0
+20250327,202000,1415619626,3840,3840,3840,3840,0
+20250327,201900,1415619626,3840,3840,3840,3840,0
+20250327,201800,1415619626,3840,3840,3840,3840,0
+20250327,201700,1415619626,3840,3840,3840,3840,0
+20250327,201600,1415619626,3840,3840,3840,3840,0
+20250327,201500,1415619626,3840,3840,3840,3840,0
+20250327,201400,1415619626,3840,3840,3840,3840,0
+20250327,201300,1415619626,3840,3840,3840,3840,0
+20250327,201200,1415619626,3840,3840,3840,3840,0
+20250327,201100,1415619626,3840,3840,3840,3840,0
+20250327,201000,1415619626,3840,3840,3840,3840,8364
+20250327,200900,1415619626,3840,3840,3840,3840,0
+20250327,200800,1415619626,3840,3840,3840,3840,0
+20250327,200700,1415619626,3840,3840,3840,3840,0
+20250327,200600,1415619626,3840,3840,3840,3840,0
+20250327,200500,1415619626,3840,3840,3840,3840,0
+20250327,200400,1415619626,3840,3840,3840,3840,0
+20250327,200300,1415619626,3840,3840,3840,3840,0
+20250327,200200,1415619626,3840,3840,3840,3840,0
+20250327,200100,1415619626,3840,3840,3840,3840,0
+20250327,200000,1415619626,3840,3840,3840,3840,0
+20250327,195900,1415619626,3840,3840,3840,3840,0
+20250327,195800,1415619626,3840,3840,3840,3840,0
+20250327,195700,1415619626,3840,3840,3840,3840,0
+20250327,195600,1415619626,3840,3840,3840,3840,0
+20250327,195500,1415619626,3840,3840,3840,3840,0
+20250327,195400,1415619626,3840,3840,3840,3840,0
+20250327,195300,1415619626,3840,3840,3840,3840,0
+20250327,195200,1415619626,3840,3840,3840,3840,0
+20250327,195100,1415619626,3840,3840,3840,3840,0
+20250327,195000,1415619626,3840,3840,3840,3840,0
+20250327,194900,1415619626,3840,3840,3840,3840,0
+20250327,194800,1415619626,3840,3840,3840,3840,0
+20250327,194700,1415619626,3840,3840,3840,3840,0
+20250327,194600,1415619626,3840,3840,3840,3840,0
+20250327,194500,1415619626,3840,3840,3840,3840,0
+20250327,194400,1415619626,3840,3840,3840,3840,0
+20250327,194300,1415619626,3840,3840,3840,3840,0
+20250327,194200,1415619626,3840,3840,3840,3840,0
+20250327,194100,1415619626,3840,3840,3840,3840,0
+20250327,194000,1415619626,3840,3840,3840,3840,8364
+20250327,193900,1415619626,3840,3840,3840,3840,0
+20250327,193800,1415619626,3840,3840,3840,3840,0
+20250327,193700,1415619626,3840,3840,3840,3840,0
+20250327,193600,1415619626,3840,3840,3840,3840,0
+20250327,193500,1415619626,3840,3840,3840,3840,0
+20250327,193400,1415619626,3840,3840,3840,3840,0
+20250327,193300,1415619626,3840,3840,3840,3840,0
+20250327,193200,1415619626,3840,3840,3840,3840,0
+20250327,193100,1415619626,3840,3840,3840,3840,0
+20250327,193000,1415619626,3840,3840,3840,3840,0
+20250327,192900,1415619626,3840,3840,3840,3840,0
+20250327,192800,1415619626,3840,3840,3840,3840,0
+20250327,192700,1415619626,3840,3840,3840,3840,0
+20250327,192600,1415619626,3840,3840,3840,3840,0
+20250327,192500,1415619626,3840,3840,3840,3840,0
+20250327,192400,1415619626,3840,3840,3840,3840,0
+20250327,192300,1415619626,3840,3840,3840,3840,0
+20250327,192200,1415619626,3840,3840,3840,3840,0
+20250327,192100,1415619626,3840,3840,3840,3840,0
+20250327,192000,1415619626,3840,3840,3840,3840,0
+20250327,191900,1415619626,3840,3840,3840,3840,0
+20250327,191800,1415619626,3840,3840,3840,3840,0
+20250327,191700,1415619626,3840,3840,3840,3840,0
+20250327,191600,1415619626,3840,3840,3840,3840,0
+20250327,191500,1415619626,3840,3840,3840,3840,0
+20250327,191400,1415619626,3840,3840,3840,3840,0
+20250327,191300,1415619626,3840,3840,3840,3840,0
+20250327,191200,1415619626,3840,3840,3840,3840,0
+20250327,191100,1415619626,3840,3840,3840,3840,0
+20250327,191000,1415619626,3840,3840,3840,3840,8364
+20250327,190900,1415619626,3840,3840,3840,3840,0
+20250327,190800,1415619626,3840,3840,3840,3840,0
+20250327,190700,1415619626,3840,3840,3840,3840,0
+20250327,190600,1415619626,3840,3840,3840,3840,0
+20250327,190500,1415619626,3840,3840,3840,3840,0
+20250327,190400,1415619626,3840,3840,3840,3840,0
+20250327,190300,1415619626,3840,3840,3840,3840,0
+20250327,190200,1415619626,3840,3840,3840,3840,0
+20250327,190100,1415619626,3840,3840,3840,3840,0
+20250327,190000,1415619626,3840,3840,3840,3840,0
+20250327,185900,1415619626,3840,3840,3840,3840,0
+20250327,185800,1415619626,3840,3840,3840,3840,0
+20250327,185700,1415619626,3840,3840,3840,3840,0
+20250327,185600,1415619626,3840,3840,3840,3840,0
+20250327,185500,1415619626,3840,3840,3840,3840,0
+20250327,185400,1415619626,3840,3840,3840,3840,0
+20250327,185300,1415619626,3840,3840,3840,3840,0
+20250327,185200,1415619626,3840,3840,3840,3840,0
+20250327,185100,1415619626,3840,3840,3840,3840,0
+20250327,185000,1415619626,3840,3840,3840,3840,0
+20250327,184900,1415619626,3840,3840,3840,3840,0
+20250327,184800,1415619626,3840,3840,3840,3840,0
+20250327,184700,1415619626,3840,3840,3840,3840,0
+20250327,184600,1415619626,3840,3840,3840,3840,0
+20250327,184500,1415619626,3840,3840,3840,3840,0
+20250327,184400,1415619626,3840,3840,3840,3840,0
+20250327,184300,1415619626,3840,3840,3840,3840,0
+20250327,184200,1415619626,3840,3840,3840,3840,0
+20250327,184100,1415619626,3840,3840,3840,3840,0
+20250327,184000,1415619626,3840,3840,3840,3840,8364
+20250327,183900,1415619626,3840,3840,3840,3840,0
+20250327,183800,1415619626,3840,3840,3840,3840,0
+20250327,183700,1415619626,3840,3840,3840,3840,0
+20250327,183600,1415619626,3840,3840,3840,3840,0
+20250327,183500,1415619626,3840,3840,3840,3840,0
+20250327,183400,1415619626,3840,3840,3840,3840,0
+20250327,183300,1415619626,3840,3840,3840,3840,0
+20250327,183200,1415619626,3840,3840,3840,3840,0
+20250327,183100,1415619626,3840,3840,3840,3840,0
+20250327,183000,1415619626,3840,3840,3840,3840,0
+20250327,182900,1415619626,3840,3840,3840,3840,0
+20250327,182800,1415619626,3840,3840,3840,3840,0
+20250327,182700,1415619626,3840,3840,3840,3840,0
+20250327,182600,1415619626,3840,3840,3840,3840,0
+20250327,182500,1415619626,3840,3840,3840,3840,0
+20250327,182400,1415619626,3840,3840,3840,3840,0
+20250327,182300,1415619626,3840,3840,3840,3840,0
+20250327,182200,1415619626,3840,3840,3840,3840,0
+20250327,182100,1415619626,3840,3840,3840,3840,0
+20250327,182000,1415619626,3840,3840,3840,3840,0
+20250327,181900,1415619626,3840,3840,3840,3840,0
+20250327,181800,1415619626,3840,3840,3840,3840,0
+20250327,181700,1415619626,3840,3840,3840,3840,0
+20250327,181600,1415619626,3840,3840,3840,3840,0
+20250327,181500,1415619626,3840,3840,3840,3840,0
+20250327,181400,1415619626,3840,3840,3840,3840,0
+20250327,181300,1415619626,3840,3840,3840,3840,0
+20250327,181200,1415619626,3840,3840,3840,3840,0
+20250327,181100,1415619626,3840,3840,3840,3840,0
+20250327,181000,1415619626,3840,3840,3840,3840,8364
+20250327,180900,1415619626,3840,3840,3840,3840,0
+20250327,180800,1415619626,3840,3840,3840,3840,0
+20250327,180700,1415619626,3840,3840,3840,3840,0
+20250327,180600,1415619626,3840,3840,3840,3840,0
+20250327,180500,1415619626,3840,3840,3840,3840,0
+20250327,180400,1415619626,3840,3840,3840,3840,0
+20250327,180300,1415619626,3840,3840,3840,3840,0
+20250327,180200,1415619626,3840,3840,3840,3840,0
+20250327,180100,1415619626,3840,3840,3840,3840,0
+20250327,180000,1415619626,3840,3840,3840,3840,0
+20250327,175900,1415619626,3840,3840,3840,3840,0
+20250327,175800,1415619626,3840,3840,3840,3840,0
+20250327,175700,1415619626,3840,3840,3840,3840,0
+20250327,175600,1415619626,3840,3840,3840,3840,0
+20250327,175500,1415619626,3840,3840,3840,3840,0
+20250327,175400,1415619626,3840,3840,3840,3840,0
+20250327,175300,1415619626,3840,3840,3840,3840,0
+20250327,175200,1415619626,3840,3840,3840,3840,0
+20250327,175100,1415619626,3840,3840,3840,3840,0
+20250327,175000,1415619626,3840,3840,3840,3840,0
+20250327,174900,1415619626,3840,3840,3840,3840,0
+20250327,174800,1415619626,3840,3840,3840,3840,0
+20250327,174700,1415619626,3840,3840,3840,3840,0
+20250327,174600,1415619626,3840,3840,3840,3840,0
+20250327,174500,1415619626,3840,3840,3840,3840,0
+20250327,174400,1415619626,3840,3840,3840,3840,0
+20250327,174300,1415619626,3840,3840,3840,3840,0
+20250327,174200,1415619626,3840,3840,3840,3840,0
+20250327,174100,1415619626,3840,3840,3840,3840,0
+20250327,174000,1415619626,3840,3840,3840,3840,8364
+20250327,173900,1415619626,3840,3840,3840,3840,0
+20250327,173800,1415619626,3840,3840,3840,3840,0
+20250327,173700,1415619626,3840,3840,3840,3840,0
+20250327,173600,1415619626,3840,3840,3840,3840,0
+20250327,173500,1415619626,3840,3840,3840,3840,0
+20250327,173400,1415619626,3840,3840,3840,3840,0
+20250327,173300,1415619626,3840,3840,3840,3840,0
+20250327,173200,1415619626,3840,3840,3840,3840,0
+20250327,173100,1415619626,3840,3840,3840,3840,0
+20250327,173000,1415619626,3840,3840,3840,3840,0
+20250327,172900,1415619626,3840,3840,3840,3840,0
+20250327,172800,1415619626,3840,3840,3840,3840,0
+20250327,172700,1415619626,3840,3840,3840,3840,0
+20250327,172600,1415619626,3840,3840,3840,3840,0
+20250327,172500,1415619626,3840,3840,3840,3840,0
+20250327,172400,1415619626,3840,3840,3840,3840,0
+20250327,172300,1415619626,3840,3840,3840,3840,0
+20250327,172200,1415619626,3840,3840,3840,3840,0
+20250327,172100,1415619626,3840,3840,3840,3840,0
+20250327,172000,1415619626,3840,3840,3840,3840,0
+20250327,171900,1415619626,3840,3840,3840,3840,0
+20250327,171800,1415619626,3840,3840,3840,3840,0
+20250327,171700,1415619626,3840,3840,3840,3840,0
+20250327,171600,1415619626,3840,3840,3840,3840,0
+20250327,171500,1415619626,3840,3840,3840,3840,0
+20250327,171400,1415619626,3840,3840,3840,3840,0
+20250327,171300,1415619626,3840,3840,3840,3840,0
+20250327,171200,1415619626,3840,3840,3840,3840,0
+20250327,171100,1415619626,3840,3840,3840,3840,0
+20250327,171000,1415619626,3840,3840,3840,3840,8364
+20250327,170900,1415619626,3840,3840,3840,3840,0
+20250327,170800,1415619626,3840,3840,3840,3840,0
+20250327,170700,1415619626,3840,3840,3840,3840,0
+20250327,170600,1415619626,3840,3840,3840,3840,0
+20250327,170500,1415619626,3840,3840,3840,3840,0
+20250327,170400,1415619626,3840,3840,3840,3840,0
+20250327,170300,1415619626,3840,3840,3840,3840,0
+20250327,170200,1415619626,3840,3840,3840,3840,0
+20250327,170100,1415619626,3840,3840,3840,3840,0
+20250327,170000,1415619626,3840,3840,3840,3840,0
+20250327,165900,1415619626,3840,3840,3840,3840,0
+20250327,165800,1415619626,3840,3840,3840,3840,0
+20250327,165700,1415619626,3840,3840,3840,3840,0
+20250327,165600,1415619626,3840,3840,3840,3840,0
+20250327,165500,1415619626,3840,3840,3840,3840,0
+20250327,165400,1415619626,3840,3840,3840,3840,0
+20250327,165300,1415619626,3840,3840,3840,3840,0
+20250327,165200,1415619626,3840,3840,3840,3840,0
+20250327,165100,1415619626,3840,3840,3840,3840,0
+20250327,165000,1415619626,3840,3840,3840,3840,0
+20250327,164900,1415619626,3840,3840,3840,3840,0
+20250327,164800,1415619626,3840,3840,3840,3840,0
+20250327,164700,1415619626,3840,3840,3840,3840,0
+20250327,164600,1415619626,3840,3840,3840,3840,0
+20250327,164500,1415619626,3840,3840,3840,3840,0
+20250327,164400,1415619626,3840,3840,3840,3840,0
+20250327,164300,1415619626,3840,3840,3840,3840,0
+20250327,164200,1415619626,3840,3840,3840,3840,0
+20250327,164100,1415619626,3840,3840,3840,3840,0
+20250327,164000,1415619626,3840,3840,3840,3840,8364
+20250327,163900,1415619626,3840,3840,3840,3840,0
+20250327,163800,1415619626,3840,3840,3840,3840,0
+20250327,163700,1415619626,3840,3840,3840,3840,0
+20250327,163600,1415619626,3840,3840,3840,3840,0
+20250327,163500,1415619626,3840,3840,3840,3840,0
+20250327,163400,1415619626,3840,3840,3840,3840,0
+20250327,163300,1415619626,3840,3840,3840,3840,0
+20250327,163200,1415619626,3840,3840,3840,3840,0
+20250327,163100,1415619626,3840,3840,3840,3840,0
+20250327,163000,1415619626,3840,3840,3840,3840,0
+20250327,162900,1415619626,3840,3840,3840,3840,0
+20250327,162800,1415619626,3840,3840,3840,3840,0
+20250327,162700,1415619626,3840,3840,3840,3840,0
+20250327,162600,1415619626,3840,3840,3840,3840,0
+20250327,162500,1415619626,3840,3840,3840,3840,0
+20250327,162400,1415619626,3840,3840,3840,3840,0
+20250327,162300,1415619626,3840,3840,3840,3840,0
+20250327,162200,1415619626,3840,3840,3840,3840,0
+20250327,162100,1415619626,3840,3840,3840,3840,0
+20250327,162000,1415619626,3840,3840,3840,3840,0
+20250327,161900,1415619626,3840,3840,3840,3840,0
+20250327,161800,1415619626,3840,3840,3840,3840,0
+20250327,161700,1415619626,3840,3840,3840,3840,0
+20250327,161600,1415619626,3840,3840,3840,3840,0
+20250327,161500,1415619626,3840,3840,3840,3840,0
+20250327,161400,1415619626,3840,3840,3840,3840,0
+20250327,161300,1415619626,3840,3840,3840,3840,0
+20250327,161200,1415619626,3840,3840,3840,3840,0
+20250327,161100,1415619626,3840,3840,3840,3840,0
+20250327,161000,1415619626,3840,3840,3840,3840,8364
+20250327,160900,1415619626,3840,3840,3840,3840,0
+20250327,160800,1415619626,3840,3840,3840,3840,0
+20250327,160700,1415619626,3840,3840,3840,3840,0
+20250327,160600,1415619626,3840,3840,3840,3840,0
+20250327,160500,1415619626,3840,3840,3840,3840,0
+20250327,160400,1415619626,3840,3840,3840,3840,0
+20250327,160300,1415619626,3840,3840,3840,3840,0
+20250327,160200,1415619626,3840,3840,3840,3840,0
+20250327,160100,1415619626,3840,3840,3840,3840,0
+20250327,160000,1415619626,3840,3840,3840,3840,0
+20250327,155900,1415619626,3840,3840,3840,3840,0
+20250327,155800,1415619626,3840,3840,3840,3840,0
+20250327,155700,1415619626,3840,3840,3840,3840,0
+20250327,155600,1415619626,3840,3840,3840,3840,0
+20250327,155500,1415619626,3840,3840,3840,3840,0
+20250327,155400,1415619626,3840,3840,3840,3840,0
+20250327,155300,1415619626,3840,3840,3840,3840,0
+20250327,155200,1415619626,3840,3840,3840,3840,0
+20250327,155100,1415619626,3840,3840,3840,3840,0
+20250327,155000,1415619626,3840,3840,3840,3840,0
+20250327,154900,1415619626,3840,3840,3840,3840,0
+20250327,154800,1415619626,3840,3840,3840,3840,0
+20250327,154700,1415619626,3840,3840,3840,3840,0
+20250327,154600,1415619626,3840,3840,3840,3840,0
+20250327,154500,1415619626,3840,3840,3840,3840,0
+20250327,154400,1415619626,3840,3840,3840,3840,0
+20250327,154300,1415619626,3840,3840,3840,3840,0
+20250327,154200,1415619626,3840,3840,3840,3840,0
+20250327,154100,1415619626,3840,3840,3840,3840,0
+20250327,154000,1415619626,3840,3840,3840,3840,8364
+20250327,153900,1415619626,3840,3840,3840,3840,0
+20250327,153800,1415619626,3840,3840,3840,3840,0
+20250327,153700,1415619626,3840,3840,3840,3840,0
+20250327,153600,1415619626,3840,3840,3840,3840,0
+20250327,153500,1415619626,3840,3840,3840,3840,0
+20250327,153400,1415619626,3840,3840,3840,3840,0
+20250327,153300,1415619626,3840,3840,3840,3840,0
+20250327,153200,1415619626,3840,3840,3840,3840,0
+20250327,153100,1415619626,3840,3840,3840,3840,0
+20250327,153000,1415619626,3840,3840,3840,3840,8364
+20250327,152900,1383501866,3860,3860,3860,3860,0
+20250327,152800,1383501866,3860,3860,3860,3860,0
+20250327,152700,1383501866,3860,3860,3860,3860,0
+20250327,152600,1383501866,3860,3860,3860,3860,0
+20250327,152500,1383501866,3860,3860,3860,3860,0
+20250327,152400,1383501866,3860,3860,3860,3860,0
+20250327,152300,1383501866,3860,3860,3860,3860,0
+20250327,152200,1383501866,3860,3860,3860,3860,0
+20250327,152100,1383501866,3860,3860,3860,3860,0
+20250327,152000,1383501866,3860,3860,3860,3860,0
+20250327,151900,1383501866,3860,3860,3865,3860,1320
+20250327,151800,1378402311,3860,3865,3865,3855,168
+20250327,151700,1377753816,3865,3860,3865,3855,494
+20250327,151600,1375848011,3865,3860,3865,3860,172
+20250327,151500,1375184016,3865,3860,3865,3860,221
+20250327,151400,1374330886,3860,3855,3860,3855,163
+20250327,151300,1373702481,3855,3865,3865,3855,1799
+20250327,151200,1366761106,3865,3865,3870,3865,2081
+20250327,151100,1358716036,3860,3850,3860,3850,1528
+20250327,151000,1352820486,3850,3850,3850,3850,1620
+20250327,150900,1346583486,3850,3850,3855,3850,2099
+20250327,150800,1338497956,3850,3840,3855,3840,2186
+20250327,150700,1330093696,3850,3840,3850,3840,1310
+20250327,150600,1325060506,3845,3845,3845,3845,143
+20250327,150500,1324510671,3840,3845,3845,3840,458
+20250327,150400,1322750681,3850,3845,3850,3845,2805
+20250327,150300,1311965251,3845,3845,3855,3840,247
+20250327,150200,1311014616,3855,3840,3855,3835,899
+20250327,150100,1307561921,3845,3835,3845,3835,1724
+20250327,150000,1300939771,3840,3840,3840,3840,0
+20250327,145900,1300939771,3840,3840,3840,3835,98
+20250327,145800,1300563501,3840,3845,3845,3840,738
+20250327,145700,1297729541,3840,3845,3845,3840,2870
+20250327,145600,1286708666,3845,3845,3845,3845,0
+20250327,145500,1286708666,3845,3845,3845,3845,10
+20250327,145400,1286670216,3845,3845,3845,3845,2
+20250327,145300,1286662526,3840,3842,3845,3840,979
+20250327,145200,1282901736,3840,3845,3845,3840,881
+20250327,145100,1279516531,3845,3845,3850,3845,1099
+20250327,145000,1275288131,3845,3840,3845,3840,350
+20250327,144900,1273942826,3840,3840,3845,3835,4804
+20250327,144800,1255502521,3835,3835,3850,3835,2872
+20250327,144700,1244488296,3850,3840,3850,3835,7115
+20250327,144600,1217167406,3840,3845,3845,3840,3775
+20250327,144500,1202662531,3845,3845,3845,3845,1053
+20250327,144400,1198613746,3845,3845,3845,3840,523
+20250327,144300,1196604561,3845,3845,3845,3845,36
+20250327,144200,1196466141,3840,3850,3850,3840,990
+20250327,144100,1192661051,3850,3842,3850,3840,3406
+20250327,144000,1179576227,3845,3845,3845,3845,104
+20250327,143900,1179176347,3840,3845,3845,3840,218
+20250327,143800,1178338467,3845,3850,3850,3845,290
+20250327,143700,1177223057,3845,3845,3845,3845,490
+20250327,143600,1175339007,3845,3845,3850,3845,261
+20250327,143500,1174335457,3845,3845,3845,3845,2581
+20250327,143400,1164411512,3845,3845,3845,3845,30
+20250327,143300,1164296162,3845,3845,3850,3845,137
+20250327,143200,1163768897,3845,3845,3845,3845,1274
+20250327,143100,1158870367,3850,3845,3850,3845,711
+20250327,143000,1156136527,3850,3845,3850,3845,108
+20250327,142900,1155720967,3855,3855,3855,3845,7
+20250327,142800,1155694012,3855,3855,3855,3855,13
+20250327,142700,1155643897,3850,3855,3855,3850,15
+20250327,142600,1155586122,3855,3855,3855,3855,5
+20250327,142500,1155566847,3860,3855,3860,3850,35
+20250327,142400,1155431912,3850,3850,3855,3845,416
+20250327,142300,1153832262,3845,3850,3855,3845,113
+20250327,142200,1153397402,3855,3845,3855,3845,157
+20250327,142100,1152793267,3845,3855,3855,3845,29
+20250327,142000,1152681662,3860,3850,3860,3850,52
+20250327,141900,1152481442,3850,3860,3860,3850,550
+20250327,141800,1150363632,3850,3860,3860,3850,72
+20250327,141700,1150085722,3850,3855,3855,3850,2692
+20250327,141600,1139720507,3855,3855,3855,3855,0
+20250327,141500,1139720507,3855,3855,3855,3855,1293
+20250327,141400,1134735992,3860,3865,3865,3860,14
+20250327,141300,1134681937,3855,3855,3855,3855,958
+20250327,141200,1130988847,3860,3870,3870,3860,151
+20250327,141100,1130405977,3870,3860,3870,3860,104
+20250327,141000,1130004497,3870,3855,3870,3855,235
+20250327,140900,1129097527,3860,3860,3870,3860,1352
+20250327,140800,1123878717,3875,3875,3875,3875,38
+20250327,140700,1123731467,3865,3865,3875,3865,686
+20250327,140600,1121080057,3865,3865,3865,3865,661
+20250327,140500,1118525292,3865,3865,3865,3865,6
+20250327,140400,1118502102,3865,3870,3870,3865,508
+20250327,140300,1116536642,3865,3860,3865,3860,596
+20250327,140200,1114233217,3860,3850,3860,3850,2224
+20250327,140100,1105654692,3855,3850,3855,3850,558
+20250327,140000,1103505962,3850,3850,3850,3850,40
+20250327,135900,1103351962,3850,3855,3855,3850,247
+20250327,135800,1102400987,3850,3850,3850,3850,2543
+20250327,135700,1092610437,3850,3850,3850,3850,75
+20250327,135600,1092321687,3855,3855,3855,3855,1
+20250327,135500,1092317832,3855,3855,3855,3855,259
+20250327,135400,1091319387,3850,3855,3855,3850,851
+20250327,135300,1088038787,3860,3855,3860,3855,30
+20250327,135200,1087923112,3860,3860,3860,3860,5
+20250327,135100,1087903812,3855,3855,3855,3855,122
+20250327,135000,1087433502,3855,3855,3855,3855,906
+20250327,134900,1083940872,3855,3855,3855,3855,40
+20250327,134800,1083786672,3860,3860,3860,3860,1
+20250327,134700,1083782812,3860,3860,3860,3860,0
+20250327,134600,1083782812,3860,3860,3860,3860,364
+20250327,134500,1082377772,3860,3860,3860,3860,42
+20250327,134400,1082215652,3860,3860,3860,3860,18
+20250327,134300,1082146172,3860,3855,3860,3845,621
+20250327,134200,1079753942,3850,3850,3850,3850,53
+20250327,134100,1079549892,3845,3855,3855,3845,1060
+20250327,134000,1075472692,3855,3855,3855,3855,10
+20250327,133900,1075434142,3855,3855,3855,3855,62
+20250327,133800,1075195132,3855,3845,3855,3845,1150
+20250327,133700,1070773242,3860,3845,3860,3845,54
+20250327,133600,1070564847,3850,3855,3855,3850,470
+20250327,133500,1068755337,3850,3850,3850,3850,0
+20250327,133400,1068755337,3850,3850,3850,3850,0
+20250327,133300,1068755337,3850,3850,3850,3850,702
+20250327,133200,1066052637,3860,3860,3860,3860,10
+20250327,133100,1066014037,3860,3850,3860,3850,112
+20250327,133000,1065582827,3860,3860,3860,3860,2
+20250327,132900,1065575107,3850,3850,3850,3850,500
+20250327,132800,1063650107,3850,3860,3860,3850,321
+20250327,132700,1062412137,3860,3860,3860,3860,0
+20250327,132600,1062412137,3860,3860,3860,3860,0
+20250327,132500,1062412137,3860,3850,3860,3842,1500
+20250327,132400,1056645128,3855,3855,3855,3855,38
+20250327,132300,1056498638,3845,3850,3850,3845,609
+20250327,132200,1054157028,3845,3850,3850,3845,4312
+20250327,132100,1037572953,3850,3860,3860,3850,4583
+20250327,132000,1019916448,3860,3860,3860,3860,2672
+20250327,131900,1009602528,3860,3860,3860,3860,70
+20250327,131800,1009332328,3860,3860,3860,3860,0
+20250327,131700,1009332328,3860,3860,3860,3860,49
+20250327,131600,1009143188,3860,3860,3860,3860,21
+20250327,131500,1009062128,3860,3860,3860,3860,1
+20250327,131400,1009058268,3860,3860,3860,3860,0
+20250327,131300,1009058268,3860,3860,3860,3860,472
+20250327,131200,1007236348,3860,3860,3860,3860,200
+20250327,131100,1006464348,3860,3860,3860,3860,0
+20250327,131000,1006464348,3860,3860,3860,3860,0
+20250327,130900,1006464348,3860,3860,3860,3860,5
+20250327,130800,1006445048,3860,3860,3860,3860,0
+20250327,130700,1006445048,3860,3855,3860,3855,744
+20250327,130600,1003576828,3855,3850,3855,3850,825
+20250327,130500,1000398828,3850,3855,3855,3850,688
+20250327,130400,997749593,3855,3855,3855,3855,25
+20250327,130300,997653218,3855,3860,3860,3855,463
+20250327,130200,995868223,3860,3860,3860,3860,35
+20250327,130100,995733123,3860,3860,3860,3860,3
+20250327,130000,995721543,3860,3855,3860,3855,508
+20250327,125900,993762698,3855,3860,3860,3855,71
+20250327,125800,993488988,3855,3855,3860,3855,511
+20250327,125700,991519078,3855,3855,3855,3855,201
+20250327,125600,990744223,3855,3860,3860,3855,275
+20250327,125500,989683543,3860,3860,3860,3860,2
+20250327,125400,989675823,3860,3860,3860,3860,70
+20250327,125300,989405623,3860,3855,3860,3850,1235
+20250327,125200,984646743,3855,3865,3865,3855,68
+20250327,125100,984384513,3870,3870,3870,3870,0
+20250327,125000,984384513,3870,3870,3870,3870,5
+20250327,124900,984365163,3860,3855,3860,3855,227
+20250327,124800,983489823,3870,3855,3870,3855,206
+20250327,124700,982695618,3855,3860,3860,3855,300
+20250327,124600,981538868,3855,3855,3855,3855,0
+20250327,124500,981538868,3855,3855,3855,3855,0
+20250327,124400,981538868,3855,3855,3855,3855,200
+20250327,124300,980767868,3860,3855,3860,3855,253
+20250327,124200,979792493,3855,3855,3855,3855,0
+20250327,124100,979792493,3855,3855,3855,3855,0
+20250327,124000,979792493,3855,3855,3855,3855,3196
+20250327,123900,967471913,3855,3855,3855,3855,20
+20250327,123800,967394813,3860,3860,3860,3860,4006
+20250327,123700,951931653,3870,3870,3870,3870,13
+20250327,123600,951881343,3870,3870,3870,3870,2
+20250327,123500,951873603,3870,3860,3870,3860,334
+20250327,123400,950584323,3860,3860,3860,3860,2
+20250327,123300,950576603,3870,3870,3870,3870,0
+20250327,123200,950576603,3870,3870,3870,3870,1
+20250327,123100,950572733,3855,3860,3870,3855,27
+20250327,123000,950468558,3855,3860,3860,3855,11
+20250327,122900,950426103,3860,3860,3860,3860,682
+20250327,122800,947793583,3860,3860,3860,3860,800
+20250327,122700,944705583,3860,3870,3875,3860,4817
+20250327,122600,926101088,3875,3875,3875,3875,0
+20250327,122500,926101088,3875,3870,3875,3865,125
+20250327,122400,925617443,3875,3875,3875,3875,0
+20250327,122300,925617443,3875,3875,3875,3875,6
+20250327,122200,925594193,3880,3880,3880,3865,231
+20250327,122100,924700593,3870,3875,3875,3870,100
+20250327,122000,924313588,3870,3875,3875,3870,36
+20250327,121900,924174103,3875,3875,3880,3860,1300
+20250327,121800,919154713,3875,3875,3875,3875,10
+20250327,121700,919115963,3875,3875,3875,3875,22
+20250327,121600,919030713,3880,3880,3880,3880,40
+20250327,121500,918875513,3880,3880,3880,3880,0
+20250327,121400,918875513,3880,3875,3880,3875,24
+20250327,121300,918782498,3880,3875,3880,3875,700
+20250327,121200,916068918,3875,3870,3875,3870,5
+20250327,121100,916049563,3875,3875,3875,3875,0
+20250327,121000,916049563,3875,3870,3875,3860,41
+20250327,120900,915891098,3875,3875,3875,3875,0
+20250327,120800,915891098,3875,3875,3875,3875,0
+20250327,120700,915891098,3875,3875,3875,3875,5
+20250327,120600,915871723,3872,3870,3875,3870,43
+20250327,120500,915705259,3865,3865,3865,3865,206
+20250327,120400,914909069,3870,3870,3870,3870,100
+20250327,120300,914522069,3870,3865,3870,3865,156
+20250327,120200,913919099,3865,3870,3870,3865,37
+20250327,120100,913776089,3870,3870,3870,3870,179
+20250327,120000,913083359,3870,3870,3870,3870,0
+20250327,115900,913083359,3870,3875,3875,3870,5
+20250327,115800,913063994,3875,3875,3875,3860,3125
+20250327,115700,900988989,3880,3880,3880,3880,0
+20250327,115600,900988989,3880,3880,3880,3875,451
+20250327,115500,899241094,3885,3885,3885,3885,50
+20250327,115400,899046844,3885,3885,3885,3885,0
+20250327,115300,899046844,3885,3885,3885,3885,21
+20250327,115200,898965259,3885,3885,3885,3885,0
+20250327,115100,898965259,3885,3885,3885,3885,0
+20250327,115000,898965259,3885,3880,3885,3880,57
+20250327,114900,898744084,3875,3875,3875,3875,86
+20250327,114800,898410834,3875,3875,3875,3875,1
+20250327,114700,898406959,3870,3870,3870,3870,40
+20250327,114600,898252159,3875,3875,3875,3875,0
+20250327,114500,898252159,3875,3870,3875,3865,131
+20250327,114400,897745204,3875,3870,3875,3870,21
+20250327,114300,897663929,3875,3870,3875,3870,148
+20250327,114200,897090864,3870,3875,3875,3870,97
+20250327,114100,896715149,3875,3875,3875,3875,0
+20250327,114000,896715149,3875,3875,3875,3875,0
+20250327,113900,896715149,3875,3875,3875,3875,0
+20250327,113800,896715149,3875,3875,3875,3875,10
+20250327,113700,896676399,3875,3870,3875,3870,92
+20250327,113600,896320354,3870,3870,3870,3870,209
+20250327,113500,895511524,3875,3880,3880,3875,10
+20250327,113400,895472744,3880,3880,3880,3880,13
+20250327,113300,895422304,3880,3880,3880,3880,2
+20250327,113200,895414544,3880,3880,3880,3880,0
+20250327,113100,895414544,3880,3880,3880,3880,0
+20250327,113000,895414544,3880,3870,3880,3870,101
+20250327,112900,895023664,3875,3875,3875,3875,60
+20250327,112800,894791164,3880,3875,3880,3875,58
+20250327,112700,894566409,3870,3870,3870,3870,16
+20250327,112600,894504489,3870,3870,3870,3870,251
+20250327,112500,893533119,3875,3875,3875,3875,11
+20250327,112400,893490494,3875,3875,3875,3875,0
+20250327,112300,893490494,3875,3865,3875,3865,1352
+20250327,112200,888264699,3870,3870,3870,3870,201
+20250327,112100,887486829,3870,3870,3870,3870,35
+20250327,112000,887351379,3855,3870,3870,3855,815
+20250327,111900,884209254,3860,3870,3870,3860,527
+20250327,111800,882174879,3870,3870,3870,3870,25
+20250327,111700,882078129,3870,3870,3870,3870,0
+20250327,111600,882078129,3870,3870,3870,3870,0
+20250327,111500,882078129,3870,3865,3870,3865,301
+20250327,111400,880914759,3865,3865,3865,3865,0
+20250327,111300,880914759,3865,3865,3865,3865,6
+20250327,111200,880891569,3855,3865,3865,3855,743
+20250327,111100,878026294,3865,3865,3865,3865,1
+20250327,111000,878022429,3870,3870,3870,3870,1
+20250327,110900,878018559,3855,3865,3870,3855,903
+20250327,110800,874537134,3870,3870,3870,3870,1
+20250327,110700,874533264,3860,3865,3865,3860,1222
+20250327,110600,869815349,3870,3865,3870,3865,96
+20250327,110500,869444274,3865,3860,3865,3855,521
+20250327,110400,867435799,3865,3855,3865,3855,352
+20250327,110300,866078819,3855,3865,3865,3855,1060
+20250327,110200,861988414,3865,3870,3870,3865,3
+20250327,110100,861976809,3850,3855,3870,3850,2051
+20250327,110000,854077379,3855,3865,3870,3855,2307
+20250327,105900,845182199,3865,3870,3870,3860,1208
+20250327,105800,840514279,3870,3865,3870,3855,1381
+20250327,105700,835184079,3870,3865,3870,3865,6
+20250327,105600,835160884,3870,3865,3870,3855,955
+20250327,105500,831478929,3870,3865,3870,3865,2
+20250327,105400,831471194,3870,3870,3870,3870,1
+20250327,105300,831467324,3855,3865,3865,3855,4570
+20250327,105200,813847714,3870,3870,3870,3860,721
+20250327,105100,811064564,3860,3860,3870,3860,341
+20250327,105000,809748174,3860,3870,3875,3860,1378
+20250327,104900,804428129,3875,3875,3875,3875,0
+20250327,104800,804428129,3875,3865,3875,3865,529
+20250327,104700,802383284,3865,3870,3870,3865,247
+20250327,104600,801428044,3865,3860,3870,3860,1901
+20250327,104500,794087614,3865,3895,3895,3860,2217
+20250327,104400,785517204,3895,3895,3900,3895,844
+20250327,104300,782228824,3895,3870,3895,3865,1921
+20250327,104200,774793209,3870,3865,3870,3865,39
+20250327,104100,774642429,3865,3865,3865,3865,524
+20250327,104000,772617169,3865,3865,3865,3865,1160
+20250327,103900,768133769,3865,3865,3865,3865,3
+20250327,103800,768122174,3865,3865,3865,3860,2303
+20250327,103700,759226569,3865,3865,3865,3865,1589
+20250327,103600,753085084,3870,3870,3885,3865,3491
+20250327,103500,739578774,3870,3880,3890,3870,1312
+20250327,103400,734494484,3875,3880,3880,3875,196
+20250327,103300,733734859,3880,3880,3880,3880,55
+20250327,103200,733521459,3880,3890,3890,3880,1259
+20250327,103100,728636279,3885,3885,3885,3885,0
+20250327,103000,728636279,3885,3890,3900,3885,423
+20250327,102900,726992214,3890,3890,3890,3890,15
+20250327,102800,726933864,3885,3885,3885,3885,0
+20250327,102700,726933864,3885,3885,3885,3885,1
+20250327,102600,726929979,3900,3900,3900,3880,1138
+20250327,102500,722495539,3880,3880,3880,3880,9
+20250327,102400,722460619,3900,3900,3900,3900,1
+20250327,102300,722456719,3895,3895,3895,3895,573
+20250327,102200,720224884,3900,3875,3900,3875,1009
+20250327,102100,716297399,3870,3875,3875,3870,620
+20250327,102000,713895499,3875,3875,3875,3870,3124
+20250327,101900,701802999,3875,3875,3875,3875,10
+20250327,101800,701764249,3875,3875,3875,3875,842
+20250327,101700,698501499,3875,3875,3875,3875,147
+20250327,101600,697931874,3875,3885,3885,3875,1111
+20250327,101500,693626629,3885,3885,3885,3880,1605
+20250327,101400,687399154,3885,3890,3890,3885,3
+20250327,101300,687387494,3890,3890,3890,3890,2
+20250327,101200,687379714,3880,3885,3885,3880,550
+20250327,101100,685243119,3890,3890,3890,3890,56
+20250327,101000,685025279,3890,3890,3890,3890,7
+20250327,100900,684998049,3880,3890,3890,3880,258
+20250327,100800,683996969,3885,3880,3890,3880,400
+20250327,100700,682443369,3885,3890,3890,3880,493
+20250327,100600,680526859,3890,3880,3890,3880,129
+20250327,100500,680026169,3880,3880,3880,3880,25
+20250327,100400,679929169,3880,3880,3880,3880,30
+20250327,100300,679812769,3880,3885,3885,3880,396
+20250327,100200,678275289,3890,3880,3890,3880,655
+20250327,100100,675727839,3885,3885,3885,3875,2362
+20250327,100000,666567574,3880,3885,3885,3880,719
+20250327,095900,663777519,3885,3895,3895,3885,737
+20250327,095800,660914114,3885,3895,3905,3885,2010
+20250327,095700,653102149,3900,3905,3915,3900,12
+20250327,095600,653055309,3905,3900,3905,3885,345
+20250327,095500,651711289,3920,3905,3920,3905,501
+20250327,095400,649751224,3895,3900,3910,3895,582
+20250327,095300,647477574,3890,3900,3900,3885,2807
+20250327,095200,636562299,3900,3900,3900,3900,149
+20250327,095100,635981199,3900,3905,3905,3900,227
+20250327,095000,635095374,3905,3900,3905,3900,934
+20250327,094900,631451379,3900,3900,3900,3900,0
+20250327,094800,631451379,3900,3885,3900,3885,141
+20250327,094700,630903174,3890,3905,3905,3890,3160
+20250327,094600,618594529,3905,3900,3905,3900,60
+20250327,094500,618360489,3905,3900,3905,3900,215
+20250327,094400,617521859,3890,3900,3900,3890,250
+20250327,094300,616549294,3900,3905,3905,3900,11
+20250327,094200,616506389,3900,3900,3900,3900,43
+20250327,094100,616338689,3900,3890,3900,3890,646
+20250327,094000,613824289,3890,3890,3890,3890,1
+20250327,093900,613820399,3890,3890,3890,3890,213
+20250327,093800,612991829,3890,3890,3890,3890,2973
+20250327,093700,601426859,3890,3900,3910,3890,3894
+20250327,093600,586255849,3885,3900,3900,3885,866
+20250327,093500,582886754,3910,3910,3910,3910,6
+20250327,093400,582863294,3910,3900,3910,3900,227
+20250327,093300,581977974,3900,3900,3900,3900,400
+20250327,093200,580417974,3910,3910,3910,3910,40
+20250327,093100,580261574,3910,3895,3910,3890,1768
+20250327,093000,573370194,3885,3900,3900,3885,318
+20250327,092900,572134734,3900,3890,3900,3890,608
+20250327,092800,569767329,3890,3900,3900,3890,453
+20250327,092700,568004474,3895,3900,3900,3895,379
+20250327,092600,566526904,3890,3890,3895,3890,1962
+20250327,092500,558892219,3890,3880,3890,3880,2156
+20250327,092400,550524819,3880,3880,3885,3880,452
+20250327,092300,548771044,3885,3880,3890,3875,1404
+20250327,092200,543319174,3875,3875,3880,3875,518
+20250327,092100,541311919,3880,3875,3880,3865,1294
+20250327,092000,536303054,3875,3870,3880,3870,647
+20250327,091900,533798039,3870,3870,3875,3845,7857
+20250327,091800,503504944,3870,3875,3875,3870,1125
+20250327,091700,499145929,3880,3875,3880,3865,463
+20250327,091600,497351514,3875,3875,3885,3855,1495
+20250327,091500,491580644,3860,3870,3870,3860,2128
+20250327,091400,483348644,3870,3875,3875,3870,998
+20250327,091300,479483254,3890,3885,3900,3870,7455
+20250327,091200,450514154,3880,3860,3880,3860,4283
+20250327,091100,433903609,3860,3860,3875,3845,6615
+20250327,091000,408407984,3860,3850,3860,3835,10323
+20250327,090900,368667409,3850,3850,3850,3825,7322
+20250327,090800,340592375,3830,3815,3830,3815,3456
+20250327,090700,327358145,3810,3845,3845,3810,13607
+20250327,090600,275278490,3850,3825,3850,3815,9773
+20250327,090500,237846065,3825,3875,3895,3820,35128
+20250327,090400,102403790,3875,3920,3935,3875,3424
+20250327,090300,89026295,3925,3920,3925,3885,4796
+20250327,090200,70318090,3935,3905,3935,3905,2495
+20250327,090100,60549190,3905,3905,3920,3905,4414
+20250327,090000,43294120,3905,3940,3940,3905,11033

446540/min/candle-20250328.csv

@@ -0,0 +1,762 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,214000,643518990,3750,3750,3750,3750,3704
+20250328,213900,643518990,3750,3750,3750,3750,0
+20250328,213800,643518990,3750,3750,3750,3750,0
+20250328,213700,643518990,3750,3750,3750,3750,0
+20250328,213600,643518990,3750,3750,3750,3750,0
+20250328,213500,643518990,3750,3750,3750,3750,0
+20250328,213400,643518990,3750,3750,3750,3750,0
+20250328,213300,643518990,3750,3750,3750,3750,0
+20250328,213200,643518990,3750,3750,3750,3750,0
+20250328,213100,643518990,3750,3750,3750,3750,0
+20250328,213000,643518990,3750,3750,3750,3750,0
+20250328,212900,643518990,3750,3750,3750,3750,0
+20250328,212800,643518990,3750,3750,3750,3750,0
+20250328,212700,643518990,3750,3750,3750,3750,0
+20250328,212600,643518990,3750,3750,3750,3750,0
+20250328,212500,643518990,3750,3750,3750,3750,0
+20250328,212400,643518990,3750,3750,3750,3750,0
+20250328,212300,643518990,3750,3750,3750,3750,0
+20250328,212200,643518990,3750,3750,3750,3750,0
+20250328,212100,643518990,3750,3750,3750,3750,0
+20250328,212000,643518990,3750,3750,3750,3750,0
+20250328,211900,643518990,3750,3750,3750,3750,0
+20250328,211800,643518990,3750,3750,3750,3750,0
+20250328,211700,643518990,3750,3750,3750,3750,0
+20250328,211600,643518990,3750,3750,3750,3750,0
+20250328,211500,643518990,3750,3750,3750,3750,0
+20250328,211400,643518990,3750,3750,3750,3750,0
+20250328,211300,643518990,3750,3750,3750,3750,0
+20250328,211200,643518990,3750,3750,3750,3750,0
+20250328,211100,643518990,3750,3750,3750,3750,0
+20250328,211000,643518990,3750,3750,3750,3750,3704
+20250328,210900,643518990,3750,3750,3750,3750,0
+20250328,210800,643518990,3750,3750,3750,3750,0
+20250328,210700,643518990,3750,3750,3750,3750,0
+20250328,210600,643518990,3750,3750,3750,3750,0
+20250328,210500,643518990,3750,3750,3750,3750,0
+20250328,210400,643518990,3750,3750,3750,3750,0
+20250328,210300,643518990,3750,3750,3750,3750,0
+20250328,210200,643518990,3750,3750,3750,3750,0
+20250328,210100,643518990,3750,3750,3750,3750,0
+20250328,210000,643518990,3750,3750,3750,3750,0
+20250328,205900,643518990,3750,3750,3750,3750,0
+20250328,205800,643518990,3750,3750,3750,3750,0
+20250328,205700,643518990,3750,3750,3750,3750,0
+20250328,205600,643518990,3750,3750,3750,3750,0
+20250328,205500,643518990,3750,3750,3750,3750,0
+20250328,205400,643518990,3750,3750,3750,3750,0
+20250328,205300,643518990,3750,3750,3750,3750,0
+20250328,205200,643518990,3750,3750,3750,3750,0
+20250328,205100,643518990,3750,3750,3750,3750,0
+20250328,205000,643518990,3750,3750,3750,3750,0
+20250328,204900,643518990,3750,3750,3750,3750,0
+20250328,204800,643518990,3750,3750,3750,3750,0
+20250328,204700,643518990,3750,3750,3750,3750,0
+20250328,204600,643518990,3750,3750,3750,3750,0
+20250328,204500,643518990,3750,3750,3750,3750,0
+20250328,204400,643518990,3750,3750,3750,3750,0
+20250328,204300,643518990,3750,3750,3750,3750,0
+20250328,204200,643518990,3750,3750,3750,3750,0
+20250328,204100,643518990,3750,3750,3750,3750,0
+20250328,204000,643518990,3750,3750,3750,3750,3704
+20250328,203900,643518990,3750,3750,3750,3750,0
+20250328,203800,643518990,3750,3750,3750,3750,0
+20250328,203700,643518990,3750,3750,3750,3750,0
+20250328,203600,643518990,3750,3750,3750,3750,0
+20250328,203500,643518990,3750,3750,3750,3750,0
+20250328,203400,643518990,3750,3750,3750,3750,0
+20250328,203300,643518990,3750,3750,3750,3750,0
+20250328,203200,643518990,3750,3750,3750,3750,0
+20250328,203100,643518990,3750,3750,3750,3750,0
+20250328,203000,643518990,3750,3750,3750,3750,0
+20250328,202900,643518990,3750,3750,3750,3750,0
+20250328,202800,643518990,3750,3750,3750,3750,0
+20250328,202700,643518990,3750,3750,3750,3750,0
+20250328,202600,643518990,3750,3750,3750,3750,0
+20250328,202500,643518990,3750,3750,3750,3750,0
+20250328,202400,643518990,3750,3750,3750,3750,0
+20250328,202300,643518990,3750,3750,3750,3750,0
+20250328,202200,643518990,3750,3750,3750,3750,0
+20250328,202100,643518990,3750,3750,3750,3750,0
+20250328,202000,643518990,3750,3750,3750,3750,0
+20250328,201900,643518990,3750,3750,3750,3750,0
+20250328,201800,643518990,3750,3750,3750,3750,0
+20250328,201700,643518990,3750,3750,3750,3750,0
+20250328,201600,643518990,3750,3750,3750,3750,0
+20250328,201500,643518990,3750,3750,3750,3750,0
+20250328,201400,643518990,3750,3750,3750,3750,0
+20250328,201300,643518990,3750,3750,3750,3750,0
+20250328,201200,643518990,3750,3750,3750,3750,0
+20250328,201100,643518990,3750,3750,3750,3750,0
+20250328,201000,643518990,3750,3750,3750,3750,3704
+20250328,200900,643518990,3750,3750,3750,3750,0
+20250328,200800,643518990,3750,3750,3750,3750,0
+20250328,200700,643518990,3750,3750,3750,3750,0
+20250328,200600,643518990,3750,3750,3750,3750,0
+20250328,200500,643518990,3750,3750,3750,3750,0
+20250328,200400,643518990,3750,3750,3750,3750,0
+20250328,200300,643518990,3750,3750,3750,3750,0
+20250328,200200,643518990,3750,3750,3750,3750,0
+20250328,200100,643518990,3750,3750,3750,3750,0
+20250328,200000,643518990,3750,3750,3750,3750,0
+20250328,195900,643518990,3750,3750,3750,3750,0
+20250328,195800,643518990,3750,3750,3750,3750,0
+20250328,195700,643518990,3750,3750,3750,3750,0
+20250328,195600,643518990,3750,3750,3750,3750,0
+20250328,195500,643518990,3750,3750,3750,3750,0
+20250328,195400,643518990,3750,3750,3750,3750,0
+20250328,195300,643518990,3750,3750,3750,3750,0
+20250328,195200,643518990,3750,3750,3750,3750,0
+20250328,195100,643518990,3750,3750,3750,3750,0
+20250328,195000,643518990,3750,3750,3750,3750,0
+20250328,194900,643518990,3750,3750,3750,3750,0
+20250328,194800,643518990,3750,3750,3750,3750,0
+20250328,194700,643518990,3750,3750,3750,3750,0
+20250328,194600,643518990,3750,3750,3750,3750,0
+20250328,194500,643518990,3750,3750,3750,3750,0
+20250328,194400,643518990,3750,3750,3750,3750,0
+20250328,194300,643518990,3750,3750,3750,3750,0
+20250328,194200,643518990,3750,3750,3750,3750,0
+20250328,194100,643518990,3750,3750,3750,3750,0
+20250328,194000,643518990,3750,3750,3750,3750,3704
+20250328,193900,643518990,3750,3750,3750,3750,0
+20250328,193800,643518990,3750,3750,3750,3750,0
+20250328,193700,643518990,3750,3750,3750,3750,0
+20250328,193600,643518990,3750,3750,3750,3750,0
+20250328,193500,643518990,3750,3750,3750,3750,0
+20250328,193400,643518990,3750,3750,3750,3750,0
+20250328,193300,643518990,3750,3750,3750,3750,0
+20250328,193200,643518990,3750,3750,3750,3750,0
+20250328,193100,643518990,3750,3750,3750,3750,0
+20250328,193000,643518990,3750,3750,3750,3750,0
+20250328,192900,643518990,3750,3750,3750,3750,0
+20250328,192800,643518990,3750,3750,3750,3750,0
+20250328,192700,643518990,3750,3750,3750,3750,0
+20250328,192600,643518990,3750,3750,3750,3750,0
+20250328,192500,643518990,3750,3750,3750,3750,0
+20250328,192400,643518990,3750,3750,3750,3750,0
+20250328,192300,643518990,3750,3750,3750,3750,0
+20250328,192200,643518990,3750,3750,3750,3750,0
+20250328,192100,643518990,3750,3750,3750,3750,0
+20250328,192000,643518990,3750,3750,3750,3750,0
+20250328,191900,643518990,3750,3750,3750,3750,0
+20250328,191800,643518990,3750,3750,3750,3750,0
+20250328,191700,643518990,3750,3750,3750,3750,0
+20250328,191600,643518990,3750,3750,3750,3750,0
+20250328,191500,643518990,3750,3750,3750,3750,0
+20250328,191400,643518990,3750,3750,3750,3750,0
+20250328,191300,643518990,3750,3750,3750,3750,0
+20250328,191200,643518990,3750,3750,3750,3750,0
+20250328,191100,643518990,3750,3750,3750,3750,0
+20250328,191000,643518990,3750,3750,3750,3750,3704
+20250328,190900,643518990,3750,3750,3750,3750,0
+20250328,190800,643518990,3750,3750,3750,3750,0
+20250328,190700,643518990,3750,3750,3750,3750,0
+20250328,190600,643518990,3750,3750,3750,3750,0
+20250328,190500,643518990,3750,3750,3750,3750,0
+20250328,190400,643518990,3750,3750,3750,3750,0
+20250328,190300,643518990,3750,3750,3750,3750,0
+20250328,190200,643518990,3750,3750,3750,3750,0
+20250328,190100,643518990,3750,3750,3750,3750,0
+20250328,190000,643518990,3750,3750,3750,3750,0
+20250328,185900,643518990,3750,3750,3750,3750,0
+20250328,185800,643518990,3750,3750,3750,3750,0
+20250328,185700,643518990,3750,3750,3750,3750,0
+20250328,185600,643518990,3750,3750,3750,3750,0
+20250328,185500,643518990,3750,3750,3750,3750,0
+20250328,185400,643518990,3750,3750,3750,3750,0
+20250328,185300,643518990,3750,3750,3750,3750,0
+20250328,185200,643518990,3750,3750,3750,3750,0
+20250328,185100,643518990,3750,3750,3750,3750,0
+20250328,185000,643518990,3750,3750,3750,3750,0
+20250328,184900,643518990,3750,3750,3750,3750,0
+20250328,184800,643518990,3750,3750,3750,3750,0
+20250328,184700,643518990,3750,3750,3750,3750,0
+20250328,184600,643518990,3750,3750,3750,3750,0
+20250328,184500,643518990,3750,3750,3750,3750,0
+20250328,184400,643518990,3750,3750,3750,3750,0
+20250328,184300,643518990,3750,3750,3750,3750,0
+20250328,184200,643518990,3750,3750,3750,3750,0
+20250328,184100,643518990,3750,3750,3750,3750,0
+20250328,184000,643518990,3750,3750,3750,3750,3704
+20250328,183900,643518990,3750,3750,3750,3750,0
+20250328,183800,643518990,3750,3750,3750,3750,0
+20250328,183700,643518990,3750,3750,3750,3750,0
+20250328,183600,643518990,3750,3750,3750,3750,0
+20250328,183500,643518990,3750,3750,3750,3750,0
+20250328,183400,643518990,3750,3750,3750,3750,0
+20250328,183300,643518990,3750,3750,3750,3750,0
+20250328,183200,643518990,3750,3750,3750,3750,0
+20250328,183100,643518990,3750,3750,3750,3750,0
+20250328,183000,643518990,3750,3750,3750,3750,0
+20250328,182900,643518990,3750,3750,3750,3750,0
+20250328,182800,643518990,3750,3750,3750,3750,0
+20250328,182700,643518990,3750,3750,3750,3750,0
+20250328,182600,643518990,3750,3750,3750,3750,0
+20250328,182500,643518990,3750,3750,3750,3750,0
+20250328,182400,643518990,3750,3750,3750,3750,0
+20250328,182300,643518990,3750,3750,3750,3750,0
+20250328,182200,643518990,3750,3750,3750,3750,0
+20250328,182100,643518990,3750,3750,3750,3750,0
+20250328,182000,643518990,3750,3750,3750,3750,0
+20250328,181900,643518990,3750,3750,3750,3750,0
+20250328,181800,643518990,3750,3750,3750,3750,0
+20250328,181700,643518990,3750,3750,3750,3750,0
+20250328,181600,643518990,3750,3750,3750,3750,0
+20250328,181500,643518990,3750,3750,3750,3750,0
+20250328,181400,643518990,3750,3750,3750,3750,0
+20250328,181300,643518990,3750,3750,3750,3750,0
+20250328,181200,643518990,3750,3750,3750,3750,0
+20250328,181100,643518990,3750,3750,3750,3750,0
+20250328,181000,643518990,3750,3750,3750,3750,3704
+20250328,180900,643518990,3750,3750,3750,3750,0
+20250328,180800,643518990,3750,3750,3750,3750,0
+20250328,180700,643518990,3750,3750,3750,3750,0
+20250328,180600,643518990,3750,3750,3750,3750,0
+20250328,180500,643518990,3750,3750,3750,3750,0
+20250328,180400,643518990,3750,3750,3750,3750,0
+20250328,180300,643518990,3750,3750,3750,3750,0
+20250328,180200,643518990,3750,3750,3750,3750,0
+20250328,180100,643518990,3750,3750,3750,3750,0
+20250328,180000,643518990,3750,3750,3750,3750,0
+20250328,175900,643518990,3750,3750,3750,3750,0
+20250328,175800,643518990,3750,3750,3750,3750,0
+20250328,175700,643518990,3750,3750,3750,3750,0
+20250328,175600,643518990,3750,3750,3750,3750,0
+20250328,175500,643518990,3750,3750,3750,3750,0
+20250328,175400,643518990,3750,3750,3750,3750,0
+20250328,175300,643518990,3750,3750,3750,3750,0
+20250328,175200,643518990,3750,3750,3750,3750,0
+20250328,175100,643518990,3750,3750,3750,3750,0
+20250328,175000,643518990,3750,3750,3750,3750,0
+20250328,174900,643518990,3750,3750,3750,3750,0
+20250328,174800,643518990,3750,3750,3750,3750,0
+20250328,174700,643518990,3750,3750,3750,3750,0
+20250328,174600,643518990,3750,3750,3750,3750,0
+20250328,174500,643518990,3750,3750,3750,3750,0
+20250328,174400,643518990,3750,3750,3750,3750,0
+20250328,174300,643518990,3750,3750,3750,3750,0
+20250328,174200,643518990,3750,3750,3750,3750,0
+20250328,174100,643518990,3750,3750,3750,3750,0
+20250328,174000,643518990,3750,3750,3750,3750,3704
+20250328,173900,643518990,3750,3750,3750,3750,0
+20250328,173800,643518990,3750,3750,3750,3750,0
+20250328,173700,643518990,3750,3750,3750,3750,0
+20250328,173600,643518990,3750,3750,3750,3750,0
+20250328,173500,643518990,3750,3750,3750,3750,0
+20250328,173400,643518990,3750,3750,3750,3750,0
+20250328,173300,643518990,3750,3750,3750,3750,0
+20250328,173200,643518990,3750,3750,3750,3750,0
+20250328,173100,643518990,3750,3750,3750,3750,0
+20250328,173000,643518990,3750,3750,3750,3750,0
+20250328,172900,643518990,3750,3750,3750,3750,0
+20250328,172800,643518990,3750,3750,3750,3750,0
+20250328,172700,643518990,3750,3750,3750,3750,0
+20250328,172600,643518990,3750,3750,3750,3750,0
+20250328,172500,643518990,3750,3750,3750,3750,0
+20250328,172400,643518990,3750,3750,3750,3750,0
+20250328,172300,643518990,3750,3750,3750,3750,0
+20250328,172200,643518990,3750,3750,3750,3750,0
+20250328,172100,643518990,3750,3750,3750,3750,0
+20250328,172000,643518990,3750,3750,3750,3750,0
+20250328,171900,643518990,3750,3750,3750,3750,0
+20250328,171800,643518990,3750,3750,3750,3750,0
+20250328,171700,643518990,3750,3750,3750,3750,0
+20250328,171600,643518990,3750,3750,3750,3750,0
+20250328,171500,643518990,3750,3750,3750,3750,0
+20250328,171400,643518990,3750,3750,3750,3750,0
+20250328,171300,643518990,3750,3750,3750,3750,0
+20250328,171200,643518990,3750,3750,3750,3750,0
+20250328,171100,643518990,3750,3750,3750,3750,0
+20250328,171000,643518990,3750,3750,3750,3750,3704
+20250328,170900,643518990,3750,3750,3750,3750,0
+20250328,170800,643518990,3750,3750,3750,3750,0
+20250328,170700,643518990,3750,3750,3750,3750,0
+20250328,170600,643518990,3750,3750,3750,3750,0
+20250328,170500,643518990,3750,3750,3750,3750,0
+20250328,170400,643518990,3750,3750,3750,3750,0
+20250328,170300,643518990,3750,3750,3750,3750,0
+20250328,170200,643518990,3750,3750,3750,3750,0
+20250328,170100,643518990,3750,3750,3750,3750,0
+20250328,170000,643518990,3750,3750,3750,3750,0
+20250328,165900,643518990,3750,3750,3750,3750,0
+20250328,165800,643518990,3750,3750,3750,3750,0
+20250328,165700,643518990,3750,3750,3750,3750,0
+20250328,165600,643518990,3750,3750,3750,3750,0
+20250328,165500,643518990,3750,3750,3750,3750,0
+20250328,165400,643518990,3750,3750,3750,3750,0
+20250328,165300,643518990,3750,3750,3750,3750,0
+20250328,165200,643518990,3750,3750,3750,3750,0
+20250328,165100,643518990,3750,3750,3750,3750,0
+20250328,165000,643518990,3750,3750,3750,3750,0
+20250328,164900,643518990,3750,3750,3750,3750,0
+20250328,164800,643518990,3750,3750,3750,3750,0
+20250328,164700,643518990,3750,3750,3750,3750,0
+20250328,164600,643518990,3750,3750,3750,3750,0
+20250328,164500,643518990,3750,3750,3750,3750,0
+20250328,164400,643518990,3750,3750,3750,3750,0
+20250328,164300,643518990,3750,3750,3750,3750,0
+20250328,164200,643518990,3750,3750,3750,3750,0
+20250328,164100,643518990,3750,3750,3750,3750,0
+20250328,164000,643518990,3750,3750,3750,3750,3704
+20250328,163900,643518990,3750,3750,3750,3750,0
+20250328,163800,643518990,3750,3750,3750,3750,0
+20250328,163700,643518990,3750,3750,3750,3750,0
+20250328,163600,643518990,3750,3750,3750,3750,0
+20250328,163500,643518990,3750,3750,3750,3750,0
+20250328,163400,643518990,3750,3750,3750,3750,0
+20250328,163300,643518990,3750,3750,3750,3750,0
+20250328,163200,643518990,3750,3750,3750,3750,0
+20250328,163100,643518990,3750,3750,3750,3750,0
+20250328,163000,643518990,3750,3750,3750,3750,0
+20250328,162900,643518990,3750,3750,3750,3750,0
+20250328,162800,643518990,3750,3750,3750,3750,0
+20250328,162700,643518990,3750,3750,3750,3750,0
+20250328,162600,643518990,3750,3750,3750,3750,0
+20250328,162500,643518990,3750,3750,3750,3750,0
+20250328,162400,643518990,3750,3750,3750,3750,0
+20250328,162300,643518990,3750,3750,3750,3750,0
+20250328,162200,643518990,3750,3750,3750,3750,0
+20250328,162100,643518990,3750,3750,3750,3750,0
+20250328,162000,643518990,3750,3750,3750,3750,0
+20250328,161900,643518990,3750,3750,3750,3750,0
+20250328,161800,643518990,3750,3750,3750,3750,0
+20250328,161700,643518990,3750,3750,3750,3750,0
+20250328,161600,643518990,3750,3750,3750,3750,0
+20250328,161500,643518990,3750,3750,3750,3750,0
+20250328,161400,643518990,3750,3750,3750,3750,0
+20250328,161300,643518990,3750,3750,3750,3750,0
+20250328,161200,643518990,3750,3750,3750,3750,0
+20250328,161100,643518990,3750,3750,3750,3750,0
+20250328,161000,643518990,3750,3750,3750,3750,3704
+20250328,160900,643518990,3750,3750,3750,3750,0
+20250328,160800,643518990,3750,3750,3750,3750,0
+20250328,160700,643518990,3750,3750,3750,3750,0
+20250328,160600,643518990,3750,3750,3750,3750,0
+20250328,160500,643518990,3750,3750,3750,3750,0
+20250328,160400,643518990,3750,3750,3750,3750,0
+20250328,160300,643518990,3750,3750,3750,3750,0
+20250328,160200,643518990,3750,3750,3750,3750,0
+20250328,160100,643518990,3750,3750,3750,3750,0
+20250328,160000,643518990,3750,3750,3750,3750,0
+20250328,155900,643518990,3750,3750,3750,3750,0
+20250328,155800,643518990,3750,3750,3750,3750,0
+20250328,155700,643518990,3750,3750,3750,3750,0
+20250328,155600,643518990,3750,3750,3750,3750,0
+20250328,155500,643518990,3750,3750,3750,3750,0
+20250328,155400,643518990,3750,3750,3750,3750,0
+20250328,155300,643518990,3750,3750,3750,3750,0
+20250328,155200,643518990,3750,3750,3750,3750,0
+20250328,155100,643518990,3750,3750,3750,3750,0
+20250328,155000,643518990,3750,3750,3750,3750,0
+20250328,154900,643518990,3750,3750,3750,3750,0
+20250328,154800,643518990,3750,3750,3750,3750,0
+20250328,154700,643518990,3750,3750,3750,3750,0
+20250328,154600,643518990,3750,3750,3750,3750,0
+20250328,154500,643518990,3750,3750,3750,3750,0
+20250328,154400,643518990,3750,3750,3750,3750,0
+20250328,154300,643518990,3750,3750,3750,3750,0
+20250328,154200,643518990,3750,3750,3750,3750,0
+20250328,154100,643518990,3750,3750,3750,3750,0
+20250328,154000,643518990,3750,3750,3750,3750,3704
+20250328,153900,643518990,3750,3750,3750,3750,0
+20250328,153800,643518990,3750,3750,3750,3750,0
+20250328,153700,643518990,3750,3750,3750,3750,0
+20250328,153600,643518990,3750,3750,3750,3750,0
+20250328,153500,643518990,3750,3750,3750,3750,0
+20250328,153400,643518990,3750,3750,3750,3750,0
+20250328,153300,643518990,3750,3750,3750,3750,0
+20250328,153200,643518990,3750,3750,3750,3750,0
+20250328,153100,643518990,3750,3750,3750,3750,0
+20250328,153000,643518990,3750,3750,3750,3750,3704
+20250328,152900,629628990,3765,3765,3765,3765,0
+20250328,152800,629628990,3765,3765,3765,3765,0
+20250328,152700,629628990,3765,3765,3765,3765,0
+20250328,152600,629628990,3765,3765,3765,3765,0
+20250328,152500,629628990,3765,3765,3765,3765,0
+20250328,152400,629628990,3765,3765,3765,3765,0
+20250328,152300,629628990,3765,3765,3765,3765,0
+20250328,152200,629628990,3765,3765,3765,3765,0
+20250328,152100,629628990,3765,3765,3765,3765,0
+20250328,152000,629628990,3765,3765,3765,3765,0
+20250328,151900,629628990,3765,3755,3765,3750,683
+20250328,151800,627066290,3765,3760,3765,3760,57
+20250328,151700,626851935,3765,3765,3765,3755,613
+20250328,151600,624549040,3770,3745,3770,3740,5324
+20250328,151500,604577810,3745,3745,3745,3740,715
+20250328,151400,601903135,3745,3735,3745,3735,319
+20250328,151300,600709905,3740,3725,3740,3720,271
+20250328,151200,599698040,3730,3735,3740,3730,116
+20250328,151100,599264775,3745,3740,3745,3715,3416
+20250328,151000,586532360,3745,3745,3745,3745,41
+20250328,150900,586378815,3735,3735,3735,3735,129
+20250328,150800,585897000,3740,3740,3740,3740,412
+20250328,150700,584356120,3740,3740,3740,3740,2
+20250328,150600,584348640,3735,3735,3750,3735,2247
+20250328,150500,575943935,3720,3735,3735,3720,486
+20250328,150400,574133130,3740,3740,3740,3740,0
+20250328,150300,574133130,3740,3740,3740,3740,55
+20250328,150200,573927430,3740,3740,3740,3740,4
+20250328,150100,573912470,3735,3735,3735,3735,1007
+20250328,150000,570151325,3740,3740,3740,3740,1
+20250328,145900,570147585,3735,3725,3740,3725,1150
+20250328,145800,565852290,3720,3720,3720,3720,30
+20250328,145700,565740690,3735,3735,3735,3735,0
+20250328,145600,565740690,3735,3720,3735,3715,1641
+20250328,145500,559634875,3730,3730,3730,3730,0
+20250328,145400,559634875,3730,3710,3730,3710,39
+20250328,145300,559489465,3710,3720,3735,3710,2744
+20250328,145200,549299870,3720,3720,3720,3720,1298
+20250328,145100,544471310,3735,3735,3735,3735,0
+20250328,145000,544471310,3735,3725,3735,3720,548
+20250328,144900,542431220,3735,3735,3735,3735,9
+20250328,144800,542397605,3720,3730,3730,3720,730
+20250328,144700,539678410,3730,3730,3730,3730,414
+20250328,144600,538134190,3740,3740,3740,3740,5
+20250328,144500,538115490,3730,3730,3730,3730,0
+20250328,144400,538115490,3730,3730,3730,3730,1
+20250328,144300,538111760,3730,3740,3740,3730,136
+20250328,144200,537603480,3740,3740,3740,3740,110
+20250328,144100,537192080,3740,3730,3740,3730,4
+20250328,144000,537177130,3735,3735,3735,3735,167
+20250328,143900,536553385,3735,3735,3740,3735,59
+20250328,143800,536332925,3740,3740,3740,3740,835
+20250328,143700,533210025,3750,3750,3750,3750,0
+20250328,143600,533210025,3750,3750,3750,3750,0
+20250328,143500,533210025,3750,3735,3750,3735,2
+20250328,143400,533202540,3750,3750,3750,3750,0
+20250328,143300,533202540,3750,3745,3750,3745,426
+20250328,143200,531605780,3735,3740,3740,3735,340
+20250328,143100,530334185,3750,3750,3750,3740,463
+20250328,143000,528602485,3740,3750,3750,3740,23
+20250328,142900,528516415,3740,3740,3740,3740,894
+20250328,142800,525172855,3755,3755,3755,3755,0
+20250328,142700,525172855,3755,3755,3755,3755,0
+20250328,142600,525172855,3755,3755,3755,3755,0
+20250328,142500,525172855,3755,3755,3755,3755,0
+20250328,142400,525172855,3755,3740,3755,3740,15
+20250328,142300,525116635,3740,3740,3740,3740,2001
+20250328,142200,517632895,3755,3740,3755,3740,626
+20250328,142100,515291580,3745,3755,3755,3745,639
+20250328,142000,512895125,3755,3755,3755,3755,300
+20250328,141900,511768625,3750,3755,3755,3750,25
+20250328,141800,511674765,3755,3755,3755,3750,873
+20250328,141700,508400935,3755,3755,3755,3755,79
+20250328,141600,508104290,3755,3755,3760,3750,1521
+20250328,141500,502394430,3755,3745,3755,3745,608
+20250328,141400,500114705,3745,3745,3745,3745,116
+20250328,141300,499680285,3745,3740,3745,3740,88
+20250328,141200,499351160,3740,3740,3740,3740,0
+20250328,141100,499351160,3740,3740,3740,3740,20
+20250328,141000,499276360,3745,3740,3745,3740,593
+20250328,140900,497058275,3740,3740,3740,3740,0
+20250328,140800,497058275,3740,3740,3740,3740,0
+20250328,140700,497058275,3740,3740,3740,3740,0
+20250328,140600,497058275,3740,3740,3740,3740,6
+20250328,140500,497035835,3740,3740,3740,3740,0
+20250328,140400,497035835,3740,3735,3740,3720,2097
+20250328,140300,489204070,3735,3720,3735,3720,2502
+20250328,140200,479879600,3720,3725,3725,3720,1744
+20250328,140100,473385420,3735,3735,3735,3735,3
+20250328,140000,473374215,3725,3725,3725,3725,0
+20250328,135900,473374215,3725,3725,3725,3725,0
+20250328,135800,473374215,3725,3725,3725,3725,60
+20250328,135700,473150715,3725,3725,3725,3725,1
+20250328,135600,473146990,3720,3725,3725,3720,117
+20250328,135500,472711745,3725,3730,3730,3725,1221
+20250328,135400,468160960,3745,3745,3745,3745,0
+20250328,135300,468160960,3745,3730,3745,3730,709
+20250328,135200,465508890,3745,3745,3745,3745,0
+20250328,135100,465508890,3745,3745,3745,3745,0
+20250328,135000,465508890,3745,3730,3745,3730,140
+20250328,134900,464986585,3730,3730,3730,3730,5244
+20250328,134800,445426465,3730,3730,3730,3730,10
+20250328,134700,445389165,3730,3735,3735,3730,1298
+20250328,134600,440543940,3735,3735,3735,3735,500
+20250328,134500,438676440,3750,3750,3750,3750,0
+20250328,134400,438676440,3750,3735,3750,3735,2010
+20250328,134300,431168880,3740,3740,3740,3740,90
+20250328,134200,430832280,3740,3740,3740,3740,0
+20250328,134100,430832280,3740,3740,3740,3740,0
+20250328,134000,430832280,3740,3740,3740,3740,51
+20250328,133900,430641540,3755,3755,3755,3755,0
+20250328,133800,430641540,3755,3755,3755,3755,0
+20250328,133700,430641540,3755,3755,3755,3755,0
+20250328,133600,430641540,3755,3745,3755,3740,524
+20250328,133500,428679160,3755,3755,3755,3755,5
+20250328,133400,428660385,3755,3745,3755,3745,114
+20250328,133300,428232900,3755,3745,3755,3745,39
+20250328,133200,428086695,3745,3745,3745,3745,5
+20250328,133100,428067970,3750,3740,3750,3740,437
+20250328,133000,426429590,3740,3745,3745,3740,2238
+20250328,132900,418059120,3745,3745,3745,3745,81
+20250328,132800,417755775,3745,3745,3745,3745,31
+20250328,132700,417639680,3745,3745,3745,3745,60
+20250328,132600,417414980,3745,3745,3745,3745,0
+20250328,132500,417414980,3745,3745,3745,3745,83
+20250328,132400,417104145,3745,3745,3745,3745,676
+20250328,132300,414572525,3745,3745,3750,3745,62
+20250328,132200,414340060,3750,3750,3750,3750,10
+20250328,132100,414302560,3750,3750,3750,3750,0
+20250328,132000,414302560,3750,3750,3750,3750,12
+20250328,131900,414257560,3745,3745,3745,3745,2
+20250328,131800,414250070,3750,3750,3750,3750,26
+20250328,131700,414152570,3745,3745,3745,3745,0
+20250328,131600,414152570,3745,3750,3750,3745,29
+20250328,131500,414043910,3750,3750,3750,3750,43
+20250328,131400,413882660,3750,3750,3750,3750,0
+20250328,131300,413882660,3750,3750,3750,3750,11
+20250328,131200,413841410,3750,3750,3750,3750,5
+20250328,131100,413822660,3745,3745,3745,3745,0
+20250328,131000,413822660,3745,3745,3745,3745,0
+20250328,130900,413822660,3745,3750,3750,3745,2
+20250328,130800,413815165,3755,3755,3755,3755,1
+20250328,130700,413811410,3750,3750,3750,3750,1
+20250328,130600,413807660,3750,3750,3750,3750,0
+20250328,130500,413807660,3750,3735,3750,3735,32
+20250328,130400,413688125,3740,3740,3740,3740,0
+20250328,130300,413688125,3740,3745,3745,3740,167
+20250328,130200,413063540,3750,3740,3750,3740,106
+20250328,130100,412666600,3745,3745,3745,3745,0
+20250328,130000,412666600,3745,3745,3745,3745,0
+20250328,125900,412666600,3745,3745,3745,3745,174
+20250328,125800,412014970,3745,3745,3745,3745,54
+20250328,125700,411812740,3750,3745,3750,3730,781
+20250328,125600,408895005,3745,3745,3750,3745,113
+20250328,125500,408471815,3750,3750,3750,3745,42
+20250328,125400,408314505,3755,3755,3755,3755,0
+20250328,125300,408314505,3755,3755,3755,3755,1
+20250328,125200,408310750,3745,3750,3755,3745,107
+20250328,125100,407909855,3760,3760,3760,3760,0
+20250328,125000,407909855,3760,3760,3760,3760,2
+20250328,124900,407902335,3760,3760,3760,3760,0
+20250328,124800,407902335,3760,3755,3760,3755,12
+20250328,124700,407857220,3755,3760,3760,3755,29
+20250328,124600,407748195,3755,3755,3760,3755,1689
+20250328,124500,401405880,3760,3755,3760,3755,883
+20250328,124400,398090150,3750,3755,3755,3750,4
+20250328,124300,398075140,3740,3745,3745,3740,429
+20250328,124200,396469700,3740,3740,3740,3740,0
+20250328,124100,396469700,3740,3740,3740,3740,220
+20250328,124000,395646900,3740,3745,3745,3740,241
+20250328,123900,394744465,3745,3745,3745,3745,81
+20250328,123800,394441120,3745,3745,3745,3740,1670
+20250328,123700,388188310,3760,3750,3760,3745,1666
+20250328,123600,381940950,3750,3750,3760,3750,228
+20250328,123500,381085900,3750,3750,3750,3750,495
+20250328,123400,379229650,3760,3760,3760,3760,1
+20250328,123300,379225890,3760,3760,3760,3760,2
+20250328,123200,379218370,3750,3750,3750,3750,3
+20250328,123100,379207120,3760,3760,3760,3760,17
+20250328,123000,379143200,3760,3760,3760,3760,0
+20250328,122900,379143200,3760,3755,3760,3755,103
+20250328,122800,378756205,3760,3760,3760,3760,59
+20250328,122700,378534365,3755,3760,3760,3755,46
+20250328,122600,378361630,3765,3765,3765,3765,1
+20250328,122500,378357865,3770,3770,3770,3770,1
+20250328,122400,378354095,3770,3770,3770,3770,0
+20250328,122300,378354095,3770,3765,3770,3765,32
+20250328,122200,378233605,3750,3755,3755,3750,101
+20250328,122100,377854845,3770,3770,3770,3770,0
+20250328,122000,377854845,3770,3770,3770,3770,0
+20250328,121900,377854845,3770,3770,3770,3770,0
+20250328,121800,377854845,3770,3760,3770,3760,370
+20250328,121700,376463595,3760,3745,3760,3745,287
+20250328,121600,375388385,3755,3750,3760,3750,1865
+20250328,121500,368393905,3760,3760,3760,3760,51
+20250328,121400,368202145,3750,3750,3750,3750,20
+20250328,121300,368127145,3760,3760,3760,3760,0
+20250328,121200,368127145,3760,3760,3760,3760,5
+20250328,121100,368108345,3750,3760,3760,3750,310
+20250328,121000,366945265,3755,3755,3755,3755,15
+20250328,120900,366888940,3755,3755,3755,3755,18
+20250328,120800,366821350,3750,3755,3760,3750,19
+20250328,120700,366750000,3755,3755,3760,3755,5
+20250328,120600,366731220,3750,3760,3760,3750,79
+20250328,120500,366434380,3760,3760,3760,3760,222
+20250328,120400,365599660,3760,3755,3760,3755,19
+20250328,120300,365528310,3755,3755,3755,3755,41
+20250328,120200,365374355,3750,3755,3755,3750,248
+20250328,120100,364444340,3760,3760,3760,3760,0
+20250328,120000,364444340,3760,3760,3760,3750,12
+20250328,115900,364399265,3750,3755,3755,3750,543
+20250328,115800,362361425,3760,3760,3760,3760,1
+20250328,115700,362357665,3755,3755,3755,3755,0
+20250328,115600,362357665,3755,3755,3755,3755,500
+20250328,115500,360480165,3760,3760,3760,3760,0
+20250328,115400,360480165,3760,3760,3760,3760,1
+20250328,115300,360476405,3760,3760,3760,3760,60
+20250328,115200,360250805,3760,3760,3760,3760,0
+20250328,115100,360250805,3760,3760,3760,3760,6
+20250328,115000,360228245,3750,3755,3755,3750,108
+20250328,114900,359823240,3760,3760,3760,3760,7
+20250328,114800,359796920,3755,3760,3760,3755,1768
+20250328,114700,353158000,3760,3755,3760,3755,241
+20250328,114600,352252785,3760,3760,3760,3760,450
+20250328,114500,350560785,3760,3755,3760,3755,160
+20250328,114400,349959975,3760,3760,3760,3760,2
+20250328,114300,349952455,3760,3760,3760,3760,172
+20250328,114200,349305735,3760,3765,3765,3760,18
+20250328,114100,349238050,3770,3770,3770,3770,0
+20250328,114000,349238050,3770,3770,3770,3770,1000
+20250328,113900,345468050,3770,3775,3775,3760,9
+20250328,113800,345434175,3760,3775,3775,3760,2
+20250328,113700,345426640,3775,3775,3775,3775,0
+20250328,113600,345426640,3775,3775,3775,3775,0
+20250328,113500,345426640,3775,3775,3775,3775,50
+20250328,113400,345237890,3775,3770,3775,3770,201
+20250328,113300,344479615,3770,3755,3770,3755,24
+20250328,113200,344389355,3755,3775,3775,3755,17
+20250328,113100,344325335,3775,3750,3775,3750,99
+20250328,113000,343954015,3775,3775,3775,3775,4
+20250328,112900,343938915,3775,3750,3775,3750,1376
+20250328,112800,338745765,3775,3775,3775,3750,55
+20250328,112700,338539390,3775,3755,3775,3755,153
+20250328,112600,337964815,3775,3750,3775,3750,310
+20250328,112500,336801025,3750,3750,3770,3750,1173
+20250328,112400,332400475,3755,3755,3755,3755,131
+20250328,112300,331908570,3755,3770,3770,3755,2566
+20250328,112200,322264100,3765,3770,3770,3765,73
+20250328,112100,321989245,3775,3765,3775,3765,54
+20250328,112000,321785785,3770,3770,3770,3770,2
+20250328,111900,321778245,3775,3770,3780,3770,21
+20250328,111800,321699050,3770,3780,3780,3770,8
+20250328,111700,321668840,3760,3760,3760,3760,0
+20250328,111600,321668840,3760,3765,3765,3760,98
+20250328,111500,321300355,3790,3760,3790,3755,861
+20250328,111400,318066670,3755,3780,3780,3755,173
+20250328,111300,317414240,3780,3780,3780,3780,100
+20250328,111200,317036240,3780,3775,3780,3775,351
+20250328,111100,315710120,3775,3775,3775,3755,1788
+20250328,111000,308970285,3780,3780,3780,3780,0
+20250328,110900,308970285,3780,3755,3780,3755,321
+20250328,110800,307764805,3780,3755,3780,3755,786
+20250328,110700,304813300,3755,3770,3770,3755,1502
+20250328,110600,299166375,3780,3780,3780,3780,20
+20250328,110500,299090775,3780,3780,3780,3780,2
+20250328,110400,299083215,3765,3765,3765,3765,1500
+20250328,110300,293435715,3770,3775,3775,3770,2808
+20250328,110200,282848685,3785,3785,3785,3785,0
+20250328,110100,282848685,3785,3785,3785,3785,131
+20250328,110000,282352850,3785,3770,3785,3770,65
+20250328,105900,282107020,3770,3775,3775,3770,425
+20250328,105800,280503555,3775,3775,3775,3775,0
+20250328,105700,280503555,3775,3785,3785,3775,932
+20250328,105600,276985220,3785,3780,3785,3780,12
+20250328,105500,276939850,3780,3790,3790,3780,703
+20250328,105400,274282185,3790,3795,3795,3790,99
+20250328,105300,273906715,3810,3810,3810,3810,0
+20250328,105200,273906715,3810,3800,3810,3800,5241
+20250328,105100,253990895,3805,3805,3805,3805,2
+20250328,105000,253983285,3810,3795,3810,3785,706
+20250328,104900,251308820,3795,3810,3815,3795,109
+20250328,104800,250893660,3815,3815,3815,3815,0
+20250328,104700,250893660,3815,3815,3815,3815,1
+20250328,104600,250889845,3795,3795,3820,3795,128
+20250328,104500,250403830,3795,3795,3795,3795,0
+20250328,104400,250403830,3795,3795,3795,3795,38
+20250328,104300,250259620,3795,3805,3810,3795,599
+20250328,104200,247983480,3820,3820,3820,3820,1
+20250328,104100,247979660,3805,3805,3805,3805,69
+20250328,104000,247717115,3820,3810,3820,3805,8
+20250328,103900,247686610,3820,3820,3820,3805,5
+20250328,103800,247667525,3805,3805,3805,3805,1
+20250328,103700,247663720,3820,3820,3820,3820,1
+20250328,103600,247659900,3820,3820,3820,3820,0
+20250328,103500,247659900,3820,3810,3820,3810,4
+20250328,103400,247644650,3820,3820,3820,3820,0
+20250328,103300,247644650,3820,3820,3820,3810,47
+20250328,103200,247465550,3815,3815,3815,3815,30
+20250328,103100,247351100,3820,3820,3820,3820,2
+20250328,103000,247343460,3820,3820,3820,3820,35
+20250328,102900,247209760,3820,3820,3820,3820,0
+20250328,102800,247209760,3820,3820,3820,3820,0
+20250328,102700,247209760,3820,3820,3820,3820,1
+20250328,102600,247205940,3820,3820,3820,3820,1
+20250328,102500,247202120,3810,3810,3810,3810,501
+20250328,102400,245293310,3810,3810,3820,3810,75
+20250328,102300,245007550,3820,3810,3820,3810,7
+20250328,102200,244980860,3800,3800,3800,3800,5
+20250328,102100,244961860,3800,3820,3825,3800,21
+20250328,102000,244881795,3820,3820,3820,3820,3
+20250328,101900,244870335,3825,3820,3825,3820,9
+20250328,101800,244835920,3815,3815,3815,3815,0
+20250328,101700,244835920,3815,3815,3815,3815,50
+20250328,101600,244645170,3825,3825,3825,3825,124
+20250328,101500,244170870,3825,3820,3825,3780,3453
+20250328,101400,231020050,3815,3815,3815,3815,266
+20250328,101300,230005260,3815,3815,3815,3815,8
+20250328,101200,229974740,3815,3800,3815,3790,385
+20250328,101100,228509720,3795,3790,3795,3790,371
+20250328,101000,227102000,3795,3795,3795,3795,0
+20250328,100900,227102000,3795,3795,3795,3795,0
+20250328,100800,227102000,3795,3795,3795,3795,0
+20250328,100700,227102000,3795,3795,3795,3795,0
+20250328,100600,227102000,3795,3790,3795,3790,53
+20250328,100500,226901120,3795,3790,3795,3790,9
+20250328,100400,226866995,3795,3795,3795,3795,10
+20250328,100300,226829045,3795,3795,3795,3795,130
+20250328,100200,226335695,3795,3795,3795,3795,31
+20250328,100100,226218050,3795,3780,3795,3780,464
+20250328,100000,224464115,3775,3775,3775,3775,83
+20250328,095900,224150790,3775,3780,3780,3775,401
+20250328,095800,222637010,3770,3775,3775,3770,2001
+20250328,095700,215091775,3775,3775,3775,3775,697
+20250328,095600,212460600,3780,3785,3785,3780,61
+20250328,095500,212229915,3780,3780,3780,3780,985
+20250328,095400,208506615,3795,3795,3795,3795,7
+20250328,095300,208480050,3780,3785,3795,3780,579
+20250328,095200,206290665,3795,3795,3795,3795,8
+20250328,095100,206260305,3795,3790,3795,3785,97
+20250328,095000,205893070,3795,3790,3795,3790,13
+20250328,094900,205843760,3780,3790,3790,3780,40
+20250328,094800,205692460,3795,3785,3795,3785,2067
+20250328,094700,197868845,3795,3790,3795,3775,5215
+20250328,094600,178155085,3790,3800,3815,3790,439
+20250328,094500,176487105,3800,3800,3800,3800,2
+20250328,094400,176479505,3800,3800,3800,3800,8
+20250328,094300,176449105,3805,3790,3810,3790,535
+20250328,094200,174421370,3815,3790,3815,3790,716
+20250328,094100,171707580,3790,3790,3790,3790,0
+20250328,094000,171707580,3790,3790,3790,3790,201
+20250328,093900,170945790,3810,3810,3810,3810,1921
+20250328,093800,163626780,3810,3810,3810,3810,1775
+20250328,093700,156864030,3810,3810,3810,3810,817
+20250328,093600,153751260,3810,3805,3810,3805,1178
+20250328,093500,149268895,3780,3805,3805,3780,63
+20250328,093400,149029330,3780,3805,3805,3780,819
+20250328,093300,145932925,3780,3780,3800,3775,4891
+20250328,093200,127386910,3780,3790,3790,3780,1034
+20250328,093100,123477685,3790,3790,3790,3790,63
+20250328,093000,123238915,3790,3795,3795,3790,4
+20250328,092900,123223745,3795,3785,3795,3785,57
+20250328,092800,123007970,3785,3780,3785,3780,398
+20250328,092700,121502030,3780,3795,3795,3780,255
+20250328,092600,120536125,3800,3800,3800,3800,131
+20250328,092500,120038325,3790,3795,3795,3790,68
+20250328,092400,119780590,3795,3795,3800,3780,415
+20250328,092300,118208950,3800,3800,3800,3800,627
+20250328,092200,115826350,3800,3820,3820,3800,74
+20250328,092100,115544530,3825,3800,3825,3800,4012
+20250328,092000,100287080,3795,3800,3800,3795,60
+20250328,091900,100059230,3800,3800,3800,3795,236
+20250328,091800,99162460,3800,3800,3800,3785,1759
+20250328,091700,92484160,3800,3795,3800,3790,173
+20250328,091600,91827625,3785,3795,3800,3780,82
+20250328,091500,91517145,3800,3800,3800,3800,1
+20250328,091400,91513345,3800,3795,3800,3785,472
+20250328,091300,89721820,3800,3775,3800,3775,744
+20250328,091200,86895345,3770,3760,3770,3760,683
+20250328,091100,84323295,3770,3775,3775,3760,1455
+20250328,091000,78850715,3770,3800,3805,3750,3476
+20250328,090900,65768365,3800,3780,3800,3780,1234
+20250328,090800,61088140,3785,3815,3815,3785,5222
+20250328,090700,41310400,3815,3815,3815,3780,2896
+20250328,090600,30322550,3810,3820,3820,3810,292
+20250328,090500,29207535,3820,3825,3825,3815,122
+20250328,090400,28741495,3815,3820,3820,3815,21
+20250328,090300,28661375,3815,3820,3825,3815,128
+20250328,090200,28173035,3810,3790,3845,3785,331
+20250328,090100,26916970,3785,3825,3825,3785,5329
+20250328,090000,6641735,3820,3830,3840,3820,1684