KissMeData/225430/min/candle-20250327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,204700,27826021,536,536,536,536,479
20250327,204600,27826021,536,536,536,536,0
20250327,204500,27826021,536,536,536,536,0
20250327,204400,27826021,536,536,536,536,0
20250327,204300,27826021,536,536,536,536,0
20250327,204200,27826021,536,536,536,536,0
20250327,204100,27826021,536,536,536,536,0
20250327,204000,27826021,536,536,536,536,0
20250327,203900,27826021,536,536,536,536,0
20250327,203800,27826021,536,536,536,536,0
20250327,203700,27826021,536,536,536,536,0
20250327,203600,27826021,536,536,536,536,0
20250327,203500,27826021,536,536,536,536,0
20250327,203400,27826021,536,536,536,536,0
20250327,203300,27826021,536,536,536,536,0
20250327,203200,27826021,536,536,536,536,0
20250327,203100,27826021,536,536,536,536,0
20250327,203000,27826021,536,536,536,536,0
20250327,202900,27826021,536,536,536,536,0
20250327,202800,27826021,536,536,536,536,0
20250327,202700,27826021,536,536,536,536,0
20250327,202600,27826021,536,536,536,536,0
20250327,202500,27826021,536,536,536,536,0
20250327,202400,27826021,536,536,536,536,0
20250327,202300,27826021,536,536,536,536,0
20250327,202200,27826021,536,536,536,536,0
20250327,202100,27826021,536,536,536,536,0
20250327,202000,27826021,536,536,536,536,0
20250327,201900,27826021,536,536,536,536,0
20250327,201800,27826021,536,536,536,536,0
20250327,201700,27826021,536,536,536,536,479
20250327,201600,27826021,536,536,536,536,0
20250327,201500,27826021,536,536,536,536,0
20250327,201400,27826021,536,536,536,536,0
20250327,201300,27826021,536,536,536,536,0
20250327,201200,27826021,536,536,536,536,0
20250327,201100,27826021,536,536,536,536,0
20250327,201000,27826021,536,536,536,536,0
20250327,200900,27826021,536,536,536,536,0
20250327,200800,27826021,536,536,536,536,0
20250327,200700,27826021,536,536,536,536,0
20250327,200600,27826021,536,536,536,536,0
20250327,200500,27826021,536,536,536,536,0
20250327,200400,27826021,536,536,536,536,0
20250327,200300,27826021,536,536,536,536,0
20250327,200200,27826021,536,536,536,536,0
20250327,200100,27826021,536,536,536,536,0
20250327,200000,27826021,536,536,536,536,0
20250327,195900,27826021,536,536,536,536,0
20250327,195800,27826021,536,536,536,536,0
20250327,195700,27826021,536,536,536,536,0
20250327,195600,27826021,536,536,536,536,0
20250327,195500,27826021,536,536,536,536,0
20250327,195400,27826021,536,536,536,536,0
20250327,195300,27826021,536,536,536,536,0
20250327,195200,27826021,536,536,536,536,0
20250327,195100,27826021,536,536,536,536,0
20250327,195000,27826021,536,536,536,536,0
20250327,194900,27826021,536,536,536,536,0
20250327,194800,27826021,536,536,536,536,0
20250327,194700,27826021,536,536,536,536,479
20250327,194600,27826021,536,536,536,536,0
20250327,194500,27826021,536,536,536,536,0
20250327,194400,27826021,536,536,536,536,0
20250327,194300,27826021,536,536,536,536,0
20250327,194200,27826021,536,536,536,536,0
20250327,194100,27826021,536,536,536,536,0
20250327,194000,27826021,536,536,536,536,0
20250327,193900,27826021,536,536,536,536,0
20250327,193800,27826021,536,536,536,536,0
20250327,193700,27826021,536,536,536,536,0
20250327,193600,27826021,536,536,536,536,0
20250327,193500,27826021,536,536,536,536,0
20250327,193400,27826021,536,536,536,536,0
20250327,193300,27826021,536,536,536,536,0
20250327,193200,27826021,536,536,536,536,0
20250327,193100,27826021,536,536,536,536,0
20250327,193000,27826021,536,536,536,536,0
20250327,192900,27826021,536,536,536,536,0
20250327,192800,27826021,536,536,536,536,0
20250327,192700,27826021,536,536,536,536,0
20250327,192600,27826021,536,536,536,536,0
20250327,192500,27826021,536,536,536,536,0
20250327,192400,27826021,536,536,536,536,0
20250327,192300,27826021,536,536,536,536,0
20250327,192200,27826021,536,536,536,536,0
20250327,192100,27826021,536,536,536,536,0
20250327,192000,27826021,536,536,536,536,0
20250327,191900,27826021,536,536,536,536,0
20250327,191800,27826021,536,536,536,536,0
20250327,191700,27826021,536,536,536,536,479
20250327,191600,27826021,536,536,536,536,0
20250327,191500,27826021,536,536,536,536,0
20250327,191400,27826021,536,536,536,536,0
20250327,191300,27826021,536,536,536,536,0
20250327,191200,27826021,536,536,536,536,0
20250327,191100,27826021,536,536,536,536,0
20250327,191000,27826021,536,536,536,536,0
20250327,190900,27826021,536,536,536,536,0
20250327,190800,27826021,536,536,536,536,0
20250327,190700,27826021,536,536,536,536,0
20250327,190600,27826021,536,536,536,536,0
20250327,190500,27826021,536,536,536,536,0
20250327,190400,27826021,536,536,536,536,0
20250327,190300,27826021,536,536,536,536,0
20250327,190200,27826021,536,536,536,536,0
20250327,190100,27826021,536,536,536,536,0
20250327,190000,27826021,536,536,536,536,0
20250327,185900,27826021,536,536,536,536,0
20250327,185800,27826021,536,536,536,536,0
20250327,185700,27826021,536,536,536,536,0
20250327,185600,27826021,536,536,536,536,0
20250327,185500,27826021,536,536,536,536,0
20250327,185400,27826021,536,536,536,536,0
20250327,185300,27826021,536,536,536,536,0
20250327,185200,27826021,536,536,536,536,0
20250327,185100,27826021,536,536,536,536,0
20250327,185000,27826021,536,536,536,536,0
20250327,184900,27826021,536,536,536,536,0
20250327,184800,27826021,536,536,536,536,0
20250327,184700,27826021,536,536,536,536,479
20250327,184600,27826021,536,536,536,536,0
20250327,184500,27826021,536,536,536,536,0
20250327,184400,27826021,536,536,536,536,0
20250327,184300,27826021,536,536,536,536,0
20250327,184200,27826021,536,536,536,536,0
20250327,184100,27826021,536,536,536,536,0
20250327,184000,27826021,536,536,536,536,0
20250327,183900,27826021,536,536,536,536,0
20250327,183800,27826021,536,536,536,536,0
20250327,183700,27826021,536,536,536,536,0
20250327,183600,27826021,536,536,536,536,0
20250327,183500,27826021,536,536,536,536,0
20250327,183400,27826021,536,536,536,536,0
20250327,183300,27826021,536,536,536,536,0
20250327,183200,27826021,536,536,536,536,0
20250327,183100,27826021,536,536,536,536,0
20250327,183000,27826021,536,536,536,536,0
20250327,182900,27826021,536,536,536,536,0
20250327,182800,27826021,536,536,536,536,0
20250327,182700,27826021,536,536,536,536,0
20250327,182600,27826021,536,536,536,536,0
20250327,182500,27826021,536,536,536,536,0
20250327,182400,27826021,536,536,536,536,0
20250327,182300,27826021,536,536,536,536,0
20250327,182200,27826021,536,536,536,536,0
20250327,182100,27826021,536,536,536,536,0
20250327,182000,27826021,536,536,536,536,0
20250327,181900,27826021,536,536,536,536,0
20250327,181800,27826021,536,536,536,536,0
20250327,181700,27826021,536,536,536,536,479
20250327,181600,27826021,536,536,536,536,0
20250327,181500,27826021,536,536,536,536,0
20250327,181400,27826021,536,536,536,536,0
20250327,181300,27826021,536,536,536,536,0
20250327,181200,27826021,536,536,536,536,0
20250327,181100,27826021,536,536,536,536,0
20250327,181000,27826021,536,536,536,536,0
20250327,180900,27826021,536,536,536,536,0
20250327,180800,27826021,536,536,536,536,0
20250327,180700,27826021,536,536,536,536,0
20250327,180600,27826021,536,536,536,536,0
20250327,180500,27826021,536,536,536,536,0
20250327,180400,27826021,536,536,536,536,0
20250327,180300,27826021,536,536,536,536,0
20250327,180200,27826021,536,536,536,536,0
20250327,180100,27826021,536,536,536,536,0
20250327,180000,27826021,536,536,536,536,0
20250327,175900,27826021,536,536,536,536,0
20250327,175800,27826021,536,536,536,536,0
20250327,175700,27826021,536,536,536,536,0
20250327,175600,27826021,536,536,536,536,0
20250327,175500,27826021,536,536,536,536,0
20250327,175400,27826021,536,536,536,536,0
20250327,175300,27826021,536,536,536,536,0
20250327,175200,27826021,536,536,536,536,0
20250327,175100,27826021,536,536,536,536,0
20250327,175000,27826021,536,536,536,536,0
20250327,174900,27826021,536,536,536,536,0
20250327,174800,27826021,536,536,536,536,0
20250327,174700,27826021,536,536,536,536,479
20250327,174600,27826021,536,536,536,536,0
20250327,174500,27826021,536,536,536,536,0
20250327,174400,27826021,536,536,536,536,0
20250327,174300,27826021,536,536,536,536,0
20250327,174200,27826021,536,536,536,536,0
20250327,174100,27826021,536,536,536,536,0
20250327,174000,27826021,536,536,536,536,0
20250327,173900,27826021,536,536,536,536,0
20250327,173800,27826021,536,536,536,536,0
20250327,173700,27826021,536,536,536,536,0
20250327,173600,27826021,536,536,536,536,0
20250327,173500,27826021,536,536,536,536,0
20250327,173400,27826021,536,536,536,536,0
20250327,173300,27826021,536,536,536,536,0
20250327,173200,27826021,536,536,536,536,0
20250327,173100,27826021,536,536,536,536,0
20250327,173000,27826021,536,536,536,536,0
20250327,172900,27826021,536,536,536,536,0
20250327,172800,27826021,536,536,536,536,0
20250327,172700,27826021,536,536,536,536,0
20250327,172600,27826021,536,536,536,536,0
20250327,172500,27826021,536,536,536,536,0
20250327,172400,27826021,536,536,536,536,0
20250327,172300,27826021,536,536,536,536,0
20250327,172200,27826021,536,536,536,536,0
20250327,172100,27826021,536,536,536,536,0
20250327,172000,27826021,536,536,536,536,0
20250327,171900,27826021,536,536,536,536,0
20250327,171800,27826021,536,536,536,536,0
20250327,171700,27826021,536,536,536,536,479
20250327,171600,27826021,536,536,536,536,0
20250327,171500,27826021,536,536,536,536,0
20250327,171400,27826021,536,536,536,536,0
20250327,171300,27826021,536,536,536,536,0
20250327,171200,27826021,536,536,536,536,0
20250327,171100,27826021,536,536,536,536,0
20250327,171000,27826021,536,536,536,536,0
20250327,170900,27826021,536,536,536,536,0
20250327,170800,27826021,536,536,536,536,0
20250327,170700,27826021,536,536,536,536,0
20250327,170600,27826021,536,536,536,536,0
20250327,170500,27826021,536,536,536,536,0
20250327,170400,27826021,536,536,536,536,0
20250327,170300,27826021,536,536,536,536,0
20250327,170200,27826021,536,536,536,536,0
20250327,170100,27826021,536,536,536,536,0
20250327,170000,27826021,536,536,536,536,0
20250327,165900,27826021,536,536,536,536,0
20250327,165800,27826021,536,536,536,536,0
20250327,165700,27826021,536,536,536,536,0
20250327,165600,27826021,536,536,536,536,0
20250327,165500,27826021,536,536,536,536,0
20250327,165400,27826021,536,536,536,536,0
20250327,165300,27826021,536,536,536,536,0
20250327,165200,27826021,536,536,536,536,0
20250327,165100,27826021,536,536,536,536,0
20250327,165000,27826021,536,536,536,536,0
20250327,164900,27826021,536,536,536,536,0
20250327,164800,27826021,536,536,536,536,0
20250327,164700,27826021,536,536,536,536,479
20250327,164600,27826021,536,536,536,536,0
20250327,164500,27826021,536,536,536,536,0
20250327,164400,27826021,536,536,536,536,0
20250327,164300,27826021,536,536,536,536,0
20250327,164200,27826021,536,536,536,536,0
20250327,164100,27826021,536,536,536,536,0
20250327,164000,27826021,536,536,536,536,0
20250327,163900,27826021,536,536,536,536,0
20250327,163800,27826021,536,536,536,536,0
20250327,163700,27826021,536,536,536,536,0
20250327,163600,27826021,536,536,536,536,0
20250327,163500,27826021,536,536,536,536,0
20250327,163400,27826021,536,536,536,536,0
20250327,163300,27826021,536,536,536,536,0
20250327,163200,27826021,536,536,536,536,0
20250327,163100,27826021,536,536,536,536,0
20250327,163000,27826021,536,536,536,536,0
20250327,162900,27826021,536,536,536,536,0
20250327,162800,27826021,536,536,536,536,0
20250327,162700,27826021,536,536,536,536,0
20250327,162600,27826021,536,536,536,536,0
20250327,162500,27826021,536,536,536,536,0
20250327,162400,27826021,536,536,536,536,0
20250327,162300,27826021,536,536,536,536,0
20250327,162200,27826021,536,536,536,536,0
20250327,162100,27826021,536,536,536,536,0
20250327,162000,27826021,536,536,536,536,0
20250327,161900,27826021,536,536,536,536,0
20250327,161800,27826021,536,536,536,536,0
20250327,161700,27826021,536,536,536,536,479
20250327,161600,27826021,536,536,536,536,0
20250327,161500,27826021,536,536,536,536,0
20250327,161400,27826021,536,536,536,536,0
20250327,161300,27826021,536,536,536,536,0
20250327,161200,27826021,536,536,536,536,0
20250327,161100,27826021,536,536,536,536,0
20250327,161000,27826021,536,536,536,536,0
20250327,160900,27826021,536,536,536,536,0
20250327,160800,27826021,536,536,536,536,0
20250327,160700,27826021,536,536,536,536,0
20250327,160600,27826021,536,536,536,536,0
20250327,160500,27826021,536,536,536,536,0
20250327,160400,27826021,536,536,536,536,0
20250327,160300,27826021,536,536,536,536,0
20250327,160200,27826021,536,536,536,536,0
20250327,160100,27826021,536,536,536,536,0
20250327,160000,27826021,536,536,536,536,0
20250327,155900,27826021,536,536,536,536,0
20250327,155800,27826021,536,536,536,536,0
20250327,155700,27826021,536,536,536,536,0
20250327,155600,27826021,536,536,536,536,0
20250327,155500,27826021,536,536,536,536,0
20250327,155400,27826021,536,536,536,536,0
20250327,155300,27826021,536,536,536,536,0
20250327,155200,27826021,536,536,536,536,0
20250327,155100,27826021,536,536,536,536,0
20250327,155000,27826021,536,536,536,536,0
20250327,154900,27826021,536,536,536,536,0
20250327,154800,27826021,536,536,536,536,0
20250327,154700,27826021,536,536,536,536,479
20250327,154600,27826021,536,536,536,536,0
20250327,154500,27826021,536,536,536,536,0
20250327,154400,27826021,536,536,536,536,0
20250327,154300,27826021,536,536,536,536,0
20250327,154200,27826021,536,536,536,536,0
20250327,154100,27826021,536,536,536,536,0
20250327,154000,27826021,536,536,536,536,0
20250327,153900,27826021,536,536,536,536,0
20250327,153800,27826021,536,536,536,536,0
20250327,153700,27826021,536,536,536,536,0
20250327,153600,27826021,536,536,536,536,0
20250327,153500,27826021,536,536,536,536,0
20250327,153400,27826021,536,536,536,536,0
20250327,153300,27826021,536,536,536,536,0
20250327,153200,27826021,536,536,536,536,0
20250327,153100,27826021,536,536,536,536,0
20250327,153000,27826021,536,536,536,536,479
20250327,152900,27569277,546,546,546,546,0
20250327,152800,27569277,546,546,546,546,0
20250327,152700,27569277,546,546,546,546,0
20250327,152600,27569277,546,546,546,546,0
20250327,152500,27569277,546,546,546,546,0
20250327,152400,27569277,546,546,546,546,0
20250327,152300,27569277,546,546,546,546,0
20250327,152200,27569277,546,546,546,546,0
20250327,152100,27569277,546,546,546,546,0
20250327,152000,27569277,546,546,546,546,0
20250327,151900,27569277,546,546,546,546,1
20250327,151800,27568731,541,540,548,536,10633
20250327,151700,21862750,546,545,546,545,6422
20250327,151600,18362759,545,545,545,545,0
20250327,151500,18362759,545,545,545,545,0
20250327,151400,18362759,545,545,545,545,0
20250327,151300,18362759,545,540,545,539,2626
20250327,151200,16946218,545,545,545,545,0
20250327,151100,16946218,545,545,545,545,0
20250327,151000,16946218,545,545,545,545,0
20250327,150900,16946218,545,545,545,545,0
20250327,150800,16946218,545,545,545,545,0
20250327,150700,16946218,545,545,545,545,1
20250327,150600,16945673,540,542,542,540,727
20250327,150500,16552956,545,545,545,545,0
20250327,150400,16552956,545,545,545,545,0
20250327,150300,16552956,545,545,545,545,0
20250327,150200,16552956,545,545,545,545,1
20250327,150100,16552411,542,542,542,542,0
20250327,150000,16552411,542,542,542,542,31
20250327,145900,16535609,547,547,547,547,0
20250327,145800,16535609,547,547,547,547,0
20250327,145700,16535609,547,547,547,547,0
20250327,145600,16535609,547,547,547,547,0
20250327,145500,16535609,547,547,547,547,0
20250327,145400,16535609,547,547,547,547,0
20250327,145300,16535609,547,547,547,547,0
20250327,145200,16535609,547,547,547,547,0
20250327,145100,16535609,547,547,547,547,1
20250327,145000,16535062,547,547,547,547,0
20250327,144900,16535062,547,547,547,547,0
20250327,144800,16535062,547,547,547,547,0
20250327,144700,16535062,547,547,547,547,0
20250327,144600,16535062,547,547,547,547,0
20250327,144500,16535062,547,547,547,547,0
20250327,144400,16535062,547,547,547,547,0
20250327,144300,16535062,547,547,547,547,0
20250327,144200,16535062,547,547,547,547,0
20250327,144100,16535062,547,547,547,547,1
20250327,144000,16534515,547,547,547,547,0
20250327,143900,16534515,547,543,547,541,21
20250327,143800,16523129,548,548,548,548,0
20250327,143700,16523129,548,548,548,548,0
20250327,143600,16523129,548,548,548,548,0
20250327,143500,16523129,548,548,548,548,0
20250327,143400,16523129,548,548,548,548,0
20250327,143300,16523129,548,548,548,548,0
20250327,143200,16523129,548,548,548,548,0
20250327,143100,16523129,548,548,548,548,0
20250327,143000,16523129,548,548,548,548,0
20250327,142900,16523129,548,548,548,548,0
20250327,142800,16523129,548,548,548,548,0
20250327,142700,16523129,548,548,548,548,0
20250327,142600,16523129,548,548,548,548,0
20250327,142500,16523129,548,548,548,548,0
20250327,142400,16523129,548,548,548,548,0
20250327,142300,16523129,548,548,548,548,0
20250327,142200,16523129,548,548,548,548,0
20250327,142100,16523129,548,548,548,548,0
20250327,142000,16523129,548,548,548,548,0
20250327,141900,16523129,548,548,548,548,0
20250327,141800,16523129,548,548,548,548,0
20250327,141700,16523129,548,548,548,548,0
20250327,141600,16523129,548,548,548,548,0
20250327,141500,16523129,548,548,548,548,0
20250327,141400,16523129,548,548,548,548,0
20250327,141300,16523129,548,548,548,548,60
20250327,141200,16490249,548,548,548,548,0
20250327,141100,16490249,548,548,548,548,1
20250327,141000,16489701,544,544,544,544,0
20250327,140900,16489701,544,544,544,544,1
20250327,140800,16489157,548,548,548,548,0
20250327,140700,16489157,548,548,548,548,0
20250327,140600,16489157,548,548,548,548,0
20250327,140500,16489157,548,548,548,548,0
20250327,140400,16489157,548,548,548,548,0
20250327,140300,16489157,548,548,548,548,1
20250327,140200,16488609,544,544,544,544,0
20250327,140100,16488609,544,544,544,544,0
20250327,140000,16488609,544,544,544,544,0
20250327,135900,16488609,544,544,544,544,0
20250327,135800,16488609,544,544,544,544,0
20250327,135700,16488609,544,544,544,544,0
20250327,135600,16488609,544,544,544,544,0
20250327,135500,16488609,544,544,544,544,0
20250327,135400,16488609,544,544,544,544,0
20250327,135300,16488609,544,544,544,544,0
20250327,135200,16488609,544,544,544,544,4
20250327,135100,16486433,549,549,549,549,0
20250327,135000,16486433,549,549,549,549,0
20250327,134900,16486433,549,549,549,549,0
20250327,134800,16486433,549,549,549,549,0
20250327,134700,16486433,549,549,549,549,0
20250327,134600,16486433,549,549,549,549,0
20250327,134500,16486433,549,549,549,549,0
20250327,134400,16486433,549,549,549,549,0
20250327,134300,16486433,549,549,549,549,0
20250327,134200,16486433,549,549,549,549,0
20250327,134100,16486433,549,549,549,549,0
20250327,134000,16486433,549,549,549,549,0
20250327,133900,16486433,549,549,549,549,0
20250327,133800,16486433,549,548,549,548,600
20250327,133700,16157040,549,549,549,549,0
20250327,133600,16157040,549,549,549,549,0
20250327,133500,16157040,549,549,549,549,0
20250327,133400,16157040,549,549,549,549,80
20250327,133300,16113120,549,548,550,548,430
20250327,133200,15877040,548,548,548,548,0
20250327,133100,15877040,548,548,548,548,0
20250327,133000,15877040,548,548,548,548,0
20250327,132900,15877040,548,548,548,548,0
20250327,132800,15877040,548,548,548,548,0
20250327,132700,15877040,548,548,548,548,0
20250327,132600,15877040,548,548,548,548,0
20250327,132500,15877040,548,548,548,548,0
20250327,132400,15877040,548,548,548,548,0
20250327,132300,15877040,548,548,548,548,0
20250327,132200,15877040,548,547,548,547,101
20250327,132100,15821792,547,547,547,547,0
20250327,132000,15821792,547,547,547,547,0
20250327,131900,15821792,547,547,547,547,0
20250327,131800,15821792,547,547,547,547,0
20250327,131700,15821792,547,547,547,547,0
20250327,131600,15821792,547,547,547,547,1
20250327,131500,15821245,546,546,546,546,1000
20250327,131400,15275245,545,545,545,545,0
20250327,131300,15275245,545,545,545,545,0
20250327,131200,15275245,545,545,545,545,0
20250327,131100,15275245,545,545,545,545,0
20250327,131000,15275245,545,545,545,545,0
20250327,130900,15275245,545,545,545,545,0
20250327,130800,15275245,545,545,545,545,0
20250327,130700,15275245,545,545,545,545,0
20250327,130600,15275245,545,545,545,545,0
20250327,130500,15275245,545,545,545,545,0
20250327,130400,15275245,545,545,545,545,0
20250327,130300,15275245,545,545,545,545,0
20250327,130200,15275245,545,545,545,545,0
20250327,130100,15275245,545,545,545,545,0
20250327,130000,15275245,545,545,545,545,0
20250327,125900,15275245,545,545,545,545,0
20250327,125800,15275245,545,545,545,545,1
20250327,125700,15274700,546,546,546,546,0
20250327,125600,15274700,546,546,546,546,0
20250327,125500,15274700,546,546,546,546,5
20250327,125400,15271970,548,548,548,548,0
20250327,125300,15271970,548,548,548,548,0
20250327,125200,15271970,548,548,548,548,0
20250327,125100,15271970,548,548,548,548,0
20250327,125000,15271970,548,548,548,548,0
20250327,124900,15271970,548,548,548,548,0
20250327,124800,15271970,548,548,548,548,0
20250327,124700,15271970,548,548,548,548,0
20250327,124600,15271970,548,548,548,548,0
20250327,124500,15271970,548,548,548,548,0
20250327,124400,15271970,548,548,548,548,0
20250327,124300,15271970,548,548,548,548,0
20250327,124200,15271970,548,548,548,548,0
20250327,124100,15271970,548,548,548,548,0
20250327,124000,15271970,548,548,548,548,0
20250327,123900,15271970,548,548,548,548,0
20250327,123800,15271970,548,548,548,548,0
20250327,123700,15271970,548,548,548,548,0
20250327,123600,15271970,548,548,548,548,0
20250327,123500,15271970,548,548,548,548,0
20250327,123400,15271970,548,548,548,548,0
20250327,123300,15271970,548,548,548,548,0
20250327,123200,15271970,548,548,548,548,0
20250327,123100,15271970,548,548,548,548,0
20250327,123000,15271970,548,548,548,548,0
20250327,122900,15271970,548,548,548,548,0
20250327,122800,15271970,548,548,548,548,0
20250327,122700,15271970,548,548,548,548,0
20250327,122600,15271970,548,548,548,548,0
20250327,122500,15271970,548,548,548,548,0
20250327,122400,15271970,548,548,548,548,1
20250327,122300,15271422,548,548,548,548,0
20250327,122200,15271422,548,548,548,548,0
20250327,122100,15271422,548,548,548,548,0
20250327,122000,15271422,548,548,548,548,0
20250327,121900,15271422,548,548,548,548,0
20250327,121800,15271422,548,548,548,548,0
20250327,121700,15271422,548,548,548,548,0
20250327,121600,15271422,548,546,548,546,953
20250327,121500,14749181,545,545,545,545,0
20250327,121400,14749181,545,545,545,545,25
20250327,121300,14735556,545,545,545,545,0
20250327,121200,14735556,545,545,545,545,0
20250327,121100,14735556,545,545,545,545,0
20250327,121000,14735556,545,545,545,545,0
20250327,120900,14735556,545,545,545,545,0
20250327,120800,14735556,545,545,545,545,0
20250327,120700,14735556,545,545,545,545,0
20250327,120600,14735556,545,545,545,545,0
20250327,120500,14735556,545,545,545,545,0
20250327,120400,14735556,545,545,545,545,0
20250327,120300,14735556,545,545,545,545,0
20250327,120200,14735556,545,545,545,545,0
20250327,120100,14735556,545,545,545,545,0
20250327,120000,14735556,545,545,545,545,16
20250327,115900,14726836,545,545,545,545,0
20250327,115800,14726836,545,545,545,545,0
20250327,115700,14726836,545,545,545,545,0
20250327,115600,14726836,545,545,545,545,0
20250327,115500,14726836,545,545,545,545,0
20250327,115400,14726836,545,545,545,545,0
20250327,115300,14726836,545,545,545,545,1
20250327,115200,14726291,541,541,541,541,0
20250327,115100,14726291,541,541,541,541,107
20250327,115000,14668404,541,541,541,541,0
20250327,114900,14668404,541,540,541,540,71
20250327,114800,14630051,541,541,541,541,100
20250327,114700,14575951,541,541,541,541,5
20250327,114600,14573246,545,545,545,545,0
20250327,114500,14573246,545,545,545,545,0
20250327,114400,14573246,545,545,545,545,0
20250327,114300,14573246,545,545,545,545,1
20250327,114200,14572701,540,540,540,540,0
20250327,114100,14572701,540,540,540,540,0
20250327,114000,14572701,540,540,540,540,0
20250327,113900,14572701,540,543,543,540,2300
20250327,113800,13329441,545,545,545,545,0
20250327,113700,13329441,545,545,545,545,0
20250327,113600,13329441,545,545,545,545,0
20250327,113500,13329441,545,545,545,545,0
20250327,113400,13329441,545,545,545,545,0
20250327,113300,13329441,545,545,545,545,0
20250327,113200,13329441,545,545,545,545,0
20250327,113100,13329441,545,545,545,545,0
20250327,113000,13329441,545,545,545,545,0
20250327,112900,13329441,545,545,545,545,0
20250327,112800,13329441,545,545,545,545,0
20250327,112700,13329441,545,545,545,545,0
20250327,112600,13329441,545,545,545,545,0
20250327,112500,13329441,545,545,545,545,0
20250327,112400,13329441,545,545,545,545,0
20250327,112300,13329441,545,545,545,545,0
20250327,112200,13329441,545,545,545,545,0
20250327,112100,13329441,545,545,545,545,0
20250327,112000,13329441,545,545,545,545,0
20250327,111900,13329441,545,545,545,545,0
20250327,111800,13329441,545,545,545,545,0
20250327,111700,13329441,545,545,545,545,0
20250327,111600,13329441,545,545,545,545,20
20250327,111500,13318541,545,545,545,545,0
20250327,111400,13318541,545,545,545,545,0
20250327,111300,13318541,545,545,545,545,0
20250327,111200,13318541,545,545,545,545,0
20250327,111100,13318541,545,545,545,545,0
20250327,111000,13318541,545,545,545,545,0
20250327,110900,13318541,545,545,545,545,0
20250327,110800,13318541,545,545,545,545,0
20250327,110700,13318541,545,545,545,545,0
20250327,110600,13318541,545,545,545,545,0
20250327,110500,13318541,545,545,545,545,0
20250327,110400,13318541,545,545,545,545,0
20250327,110300,13318541,545,545,545,545,0
20250327,110200,13318541,545,545,545,545,0
20250327,110100,13318541,545,545,545,545,1
20250327,110000,13317996,543,543,543,543,0
20250327,105900,13317996,543,543,543,543,0
20250327,105800,13317996,543,543,543,543,2
20250327,105700,13316910,543,543,543,543,0
20250327,105600,13316910,543,544,544,543,800
20250327,105500,12882490,544,544,544,544,0
20250327,105400,12882490,544,544,544,544,800
20250327,105300,12447290,545,545,545,545,4
20250327,105200,12445110,545,545,545,545,0
20250327,105100,12445110,545,545,545,545,0
20250327,105000,12445110,545,545,545,545,0
20250327,104900,12445110,545,545,545,545,0
20250327,104800,12445110,545,545,545,545,0
20250327,104700,12445110,545,545,545,545,0
20250327,104600,12445110,545,545,545,545,0
20250327,104500,12445110,545,545,545,545,1
20250327,104400,12444565,544,544,544,544,0
20250327,104300,12444565,544,545,545,544,110
20250327,104200,12384625,545,545,545,545,0
20250327,104100,12384625,545,545,545,545,1
20250327,104000,12384080,544,544,544,544,0
20250327,103900,12384080,544,544,544,544,0
20250327,103800,12384080,544,544,544,544,0
20250327,103700,12384080,544,544,544,544,0
20250327,103600,12384080,544,544,544,544,0
20250327,103500,12384080,544,544,544,544,0
20250327,103400,12384080,544,544,544,544,0
20250327,103300,12384080,544,544,544,544,549
20250327,103200,12085424,545,545,545,545,0
20250327,103100,12085424,545,545,545,545,0
20250327,103000,12085424,545,545,545,545,0
20250327,102900,12085424,545,545,545,545,542
20250327,102800,11790034,545,545,545,545,0
20250327,102700,11790034,545,545,545,545,0
20250327,102600,11790034,545,545,545,545,68
20250327,102500,11752974,546,546,546,546,0
20250327,102400,11752974,546,546,546,546,0
20250327,102300,11752974,546,546,546,546,0
20250327,102200,11752974,546,546,546,546,50
20250327,102100,11725674,546,546,546,546,0
20250327,102000,11725674,546,546,546,546,0
20250327,101900,11725674,546,546,546,546,0
20250327,101800,11725674,546,546,546,546,0
20250327,101700,11725674,546,546,546,546,0
20250327,101600,11725674,546,546,546,546,100
20250327,101500,11671074,546,546,546,546,100
20250327,101400,11616474,546,546,546,546,0
20250327,101300,11616474,546,546,546,546,0
20250327,101200,11616474,546,546,546,546,0
20250327,101100,11616474,546,546,546,546,50
20250327,101000,11589174,546,546,546,546,410
20250327,100900,11365314,546,546,546,546,0
20250327,100800,11365314,546,546,546,546,0
20250327,100700,11365314,546,546,546,546,0
20250327,100600,11365314,546,546,546,546,0
20250327,100500,11365314,546,546,546,546,1
20250327,100400,11364768,544,544,544,544,100
20250327,100300,11310368,544,544,544,544,0
20250327,100200,11310368,544,544,544,544,0
20250327,100100,11310368,544,544,544,544,0
20250327,100000,11310368,544,546,546,544,2
20250327,095900,11309278,544,544,544,544,0
20250327,095800,11309278,544,544,544,544,0
20250327,095700,11309278,544,544,544,544,48
20250327,095600,11283166,544,544,544,544,62
20250327,095500,11249438,544,544,544,544,0
20250327,095400,11249438,544,544,544,544,0
20250327,095300,11249438,544,544,544,544,0
20250327,095200,11249438,544,544,544,544,0
20250327,095100,11249438,544,544,544,544,400
20250327,095000,11031838,544,544,544,544,0
20250327,094900,11031838,544,544,544,544,0
20250327,094800,11031838,544,544,544,544,0
20250327,094700,11031838,544,544,544,544,50
20250327,094600,11004638,548,544,548,544,813
20250327,094500,10562362,545,548,548,545,891
20250327,094400,10076764,548,548,548,548,2
20250327,094300,10075668,548,548,548,548,19
20250327,094200,10065256,545,545,545,545,0
20250327,094100,10065256,545,547,547,545,540
20250327,094000,9770101,550,550,550,550,0
20250327,093900,9770101,550,550,550,550,0
20250327,093800,9770101,550,550,550,550,0
20250327,093700,9770101,550,550,550,550,0
20250327,093600,9770101,550,550,550,550,20
20250327,093500,9759101,550,550,550,550,14
20250327,093400,9751401,550,550,550,550,0
20250327,093300,9751401,550,550,550,550,0
20250327,093200,9751401,550,550,550,550,2
20250327,093100,9750301,548,547,548,547,140
20250327,093000,9673582,547,547,547,547,1075
20250327,092900,9085557,548,548,548,548,0
20250327,092800,9085557,548,548,548,548,6
20250327,092700,9082269,552,552,552,552,0
20250327,092600,9082269,552,552,552,552,0
20250327,092500,9082269,552,552,552,552,0
20250327,092400,9082269,552,552,552,552,0
20250327,092300,9082269,552,552,552,552,0
20250327,092200,9082269,552,552,552,552,0
20250327,092100,9082269,552,552,552,552,0
20250327,092000,9082269,552,552,552,552,0
20250327,091900,9082269,552,549,552,549,4
20250327,091800,9080067,548,548,548,548,0
20250327,091700,9080067,548,548,548,548,0
20250327,091600,9080067,548,548,548,548,0
20250327,091500,9080067,548,548,548,548,0
20250327,091400,9080067,548,548,548,548,0
20250327,091300,9080067,548,548,548,548,276
20250327,091200,8928819,548,548,548,548,99
20250327,091100,8874567,546,544,546,544,1154
20250327,091000,8244931,543,543,543,543,0
20250327,090900,8244931,543,543,543,543,0
20250327,090800,8244931,543,543,543,543,0
20250327,090700,8244931,543,551,551,543,9983
20250327,090600,2758308,552,552,552,552,0
20250327,090500,2758308,552,552,552,552,1
20250327,090400,2757756,553,556,556,553,4
20250327,090300,2755538,557,560,560,557,5
20250327,090200,2752744,560,560,560,560,1
20250327,090100,2752184,563,551,566,551,2110
20250327,090000,1561450,550,550,550,550,2839