KissMeData/225430/min/candle-20250328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,204700,65666295,547,547,547,547,2182
20250328,204600,65666295,547,547,547,547,0
20250328,204500,65666295,547,547,547,547,0
20250328,204400,65666295,547,547,547,547,0
20250328,204300,65666295,547,547,547,547,0
20250328,204200,65666295,547,547,547,547,0
20250328,204100,65666295,547,547,547,547,0
20250328,204000,65666295,547,547,547,547,0
20250328,203900,65666295,547,547,547,547,0
20250328,203800,65666295,547,547,547,547,0
20250328,203700,65666295,547,547,547,547,0
20250328,203600,65666295,547,547,547,547,0
20250328,203500,65666295,547,547,547,547,0
20250328,203400,65666295,547,547,547,547,0
20250328,203300,65666295,547,547,547,547,0
20250328,203200,65666295,547,547,547,547,0
20250328,203100,65666295,547,547,547,547,0
20250328,203000,65666295,547,547,547,547,0
20250328,202900,65666295,547,547,547,547,0
20250328,202800,65666295,547,547,547,547,0
20250328,202700,65666295,547,547,547,547,0
20250328,202600,65666295,547,547,547,547,0
20250328,202500,65666295,547,547,547,547,0
20250328,202400,65666295,547,547,547,547,0
20250328,202300,65666295,547,547,547,547,0
20250328,202200,65666295,547,547,547,547,0
20250328,202100,65666295,547,547,547,547,0
20250328,202000,65666295,547,547,547,547,0
20250328,201900,65666295,547,547,547,547,0
20250328,201800,65666295,547,547,547,547,0
20250328,201700,65666295,547,547,547,547,2182
20250328,201600,65666295,547,547,547,547,0
20250328,201500,65666295,547,547,547,547,0
20250328,201400,65666295,547,547,547,547,0
20250328,201300,65666295,547,547,547,547,0
20250328,201200,65666295,547,547,547,547,0
20250328,201100,65666295,547,547,547,547,0
20250328,201000,65666295,547,547,547,547,0
20250328,200900,65666295,547,547,547,547,0
20250328,200800,65666295,547,547,547,547,0
20250328,200700,65666295,547,547,547,547,0
20250328,200600,65666295,547,547,547,547,0
20250328,200500,65666295,547,547,547,547,0
20250328,200400,65666295,547,547,547,547,0
20250328,200300,65666295,547,547,547,547,0
20250328,200200,65666295,547,547,547,547,0
20250328,200100,65666295,547,547,547,547,0
20250328,200000,65666295,547,547,547,547,0
20250328,195900,65666295,547,547,547,547,0
20250328,195800,65666295,547,547,547,547,0
20250328,195700,65666295,547,547,547,547,0
20250328,195600,65666295,547,547,547,547,0
20250328,195500,65666295,547,547,547,547,0
20250328,195400,65666295,547,547,547,547,0
20250328,195300,65666295,547,547,547,547,0
20250328,195200,65666295,547,547,547,547,0
20250328,195100,65666295,547,547,547,547,0
20250328,195000,65666295,547,547,547,547,0
20250328,194900,65666295,547,547,547,547,0
20250328,194800,65666295,547,547,547,547,0
20250328,194700,65666295,547,547,547,547,2182
20250328,194600,65666295,547,547,547,547,0
20250328,194500,65666295,547,547,547,547,0
20250328,194400,65666295,547,547,547,547,0
20250328,194300,65666295,547,547,547,547,0
20250328,194200,65666295,547,547,547,547,0
20250328,194100,65666295,547,547,547,547,0
20250328,194000,65666295,547,547,547,547,0
20250328,193900,65666295,547,547,547,547,0
20250328,193800,65666295,547,547,547,547,0
20250328,193700,65666295,547,547,547,547,0
20250328,193600,65666295,547,547,547,547,0
20250328,193500,65666295,547,547,547,547,0
20250328,193400,65666295,547,547,547,547,0
20250328,193300,65666295,547,547,547,547,0
20250328,193200,65666295,547,547,547,547,0
20250328,193100,65666295,547,547,547,547,0
20250328,193000,65666295,547,547,547,547,0
20250328,192900,65666295,547,547,547,547,0
20250328,192800,65666295,547,547,547,547,0
20250328,192700,65666295,547,547,547,547,0
20250328,192600,65666295,547,547,547,547,0
20250328,192500,65666295,547,547,547,547,0
20250328,192400,65666295,547,547,547,547,0
20250328,192300,65666295,547,547,547,547,0
20250328,192200,65666295,547,547,547,547,0
20250328,192100,65666295,547,547,547,547,0
20250328,192000,65666295,547,547,547,547,0
20250328,191900,65666295,547,547,547,547,0
20250328,191800,65666295,547,547,547,547,0
20250328,191700,65666295,547,547,547,547,2182
20250328,191600,65666295,547,547,547,547,0
20250328,191500,65666295,547,547,547,547,0
20250328,191400,65666295,547,547,547,547,0
20250328,191300,65666295,547,547,547,547,0
20250328,191200,65666295,547,547,547,547,0
20250328,191100,65666295,547,547,547,547,0
20250328,191000,65666295,547,547,547,547,0
20250328,190900,65666295,547,547,547,547,0
20250328,190800,65666295,547,547,547,547,0
20250328,190700,65666295,547,547,547,547,0
20250328,190600,65666295,547,547,547,547,0
20250328,190500,65666295,547,547,547,547,0
20250328,190400,65666295,547,547,547,547,0
20250328,190300,65666295,547,547,547,547,0
20250328,190200,65666295,547,547,547,547,0
20250328,190100,65666295,547,547,547,547,0
20250328,190000,65666295,547,547,547,547,0
20250328,185900,65666295,547,547,547,547,0
20250328,185800,65666295,547,547,547,547,0
20250328,185700,65666295,547,547,547,547,0
20250328,185600,65666295,547,547,547,547,0
20250328,185500,65666295,547,547,547,547,0
20250328,185400,65666295,547,547,547,547,0
20250328,185300,65666295,547,547,547,547,0
20250328,185200,65666295,547,547,547,547,0
20250328,185100,65666295,547,547,547,547,0
20250328,185000,65666295,547,547,547,547,0
20250328,184900,65666295,547,547,547,547,0
20250328,184800,65666295,547,547,547,547,0
20250328,184700,65666295,547,547,547,547,2182
20250328,184600,65666295,547,547,547,547,0
20250328,184500,65666295,547,547,547,547,0
20250328,184400,65666295,547,547,547,547,0
20250328,184300,65666295,547,547,547,547,0
20250328,184200,65666295,547,547,547,547,0
20250328,184100,65666295,547,547,547,547,0
20250328,184000,65666295,547,547,547,547,0
20250328,183900,65666295,547,547,547,547,0
20250328,183800,65666295,547,547,547,547,0
20250328,183700,65666295,547,547,547,547,0
20250328,183600,65666295,547,547,547,547,0
20250328,183500,65666295,547,547,547,547,0
20250328,183400,65666295,547,547,547,547,0
20250328,183300,65666295,547,547,547,547,0
20250328,183200,65666295,547,547,547,547,0
20250328,183100,65666295,547,547,547,547,0
20250328,183000,65666295,547,547,547,547,0
20250328,182900,65666295,547,547,547,547,0
20250328,182800,65666295,547,547,547,547,0
20250328,182700,65666295,547,547,547,547,0
20250328,182600,65666295,547,547,547,547,0
20250328,182500,65666295,547,547,547,547,0
20250328,182400,65666295,547,547,547,547,0
20250328,182300,65666295,547,547,547,547,0
20250328,182200,65666295,547,547,547,547,0
20250328,182100,65666295,547,547,547,547,0
20250328,182000,65666295,547,547,547,547,0
20250328,181900,65666295,547,547,547,547,0
20250328,181800,65666295,547,547,547,547,0
20250328,181700,65666295,547,547,547,547,2182
20250328,181600,65666295,547,547,547,547,0
20250328,181500,65666295,547,547,547,547,0
20250328,181400,65666295,547,547,547,547,0
20250328,181300,65666295,547,547,547,547,0
20250328,181200,65666295,547,547,547,547,0
20250328,181100,65666295,547,547,547,547,0
20250328,181000,65666295,547,547,547,547,0
20250328,180900,65666295,547,547,547,547,0
20250328,180800,65666295,547,547,547,547,0
20250328,180700,65666295,547,547,547,547,0
20250328,180600,65666295,547,547,547,547,0
20250328,180500,65666295,547,547,547,547,0
20250328,180400,65666295,547,547,547,547,0
20250328,180300,65666295,547,547,547,547,0
20250328,180200,65666295,547,547,547,547,0
20250328,180100,65666295,547,547,547,547,0
20250328,180000,65666295,547,547,547,547,0
20250328,175900,65666295,547,547,547,547,0
20250328,175800,65666295,547,547,547,547,0
20250328,175700,65666295,547,547,547,547,0
20250328,175600,65666295,547,547,547,547,0
20250328,175500,65666295,547,547,547,547,0
20250328,175400,65666295,547,547,547,547,0
20250328,175300,65666295,547,547,547,547,0
20250328,175200,65666295,547,547,547,547,0
20250328,175100,65666295,547,547,547,547,0
20250328,175000,65666295,547,547,547,547,0
20250328,174900,65666295,547,547,547,547,0
20250328,174800,65666295,547,547,547,547,0
20250328,174700,65666295,547,547,547,547,2182
20250328,174600,65666295,547,547,547,547,0
20250328,174500,65666295,547,547,547,547,0
20250328,174400,65666295,547,547,547,547,0
20250328,174300,65666295,547,547,547,547,0
20250328,174200,65666295,547,547,547,547,0
20250328,174100,65666295,547,547,547,547,0
20250328,174000,65666295,547,547,547,547,0
20250328,173900,65666295,547,547,547,547,0
20250328,173800,65666295,547,547,547,547,0
20250328,173700,65666295,547,547,547,547,0
20250328,173600,65666295,547,547,547,547,0
20250328,173500,65666295,547,547,547,547,0
20250328,173400,65666295,547,547,547,547,0
20250328,173300,65666295,547,547,547,547,0
20250328,173200,65666295,547,547,547,547,0
20250328,173100,65666295,547,547,547,547,0
20250328,173000,65666295,547,547,547,547,0
20250328,172900,65666295,547,547,547,547,0
20250328,172800,65666295,547,547,547,547,0
20250328,172700,65666295,547,547,547,547,0
20250328,172600,65666295,547,547,547,547,0
20250328,172500,65666295,547,547,547,547,0
20250328,172400,65666295,547,547,547,547,0
20250328,172300,65666295,547,547,547,547,0
20250328,172200,65666295,547,547,547,547,0
20250328,172100,65666295,547,547,547,547,0
20250328,172000,65666295,547,547,547,547,0
20250328,171900,65666295,547,547,547,547,0
20250328,171800,65666295,547,547,547,547,0
20250328,171700,65666295,547,547,547,547,2182
20250328,171600,65666295,547,547,547,547,0
20250328,171500,65666295,547,547,547,547,0
20250328,171400,65666295,547,547,547,547,0
20250328,171300,65666295,547,547,547,547,0
20250328,171200,65666295,547,547,547,547,0
20250328,171100,65666295,547,547,547,547,0
20250328,171000,65666295,547,547,547,547,0
20250328,170900,65666295,547,547,547,547,0
20250328,170800,65666295,547,547,547,547,0
20250328,170700,65666295,547,547,547,547,0
20250328,170600,65666295,547,547,547,547,0
20250328,170500,65666295,547,547,547,547,0
20250328,170400,65666295,547,547,547,547,0
20250328,170300,65666295,547,547,547,547,0
20250328,170200,65666295,547,547,547,547,0
20250328,170100,65666295,547,547,547,547,0
20250328,170000,65666295,547,547,547,547,0
20250328,165900,65666295,547,547,547,547,0
20250328,165800,65666295,547,547,547,547,0
20250328,165700,65666295,547,547,547,547,0
20250328,165600,65666295,547,547,547,547,0
20250328,165500,65666295,547,547,547,547,0
20250328,165400,65666295,547,547,547,547,0
20250328,165300,65666295,547,547,547,547,0
20250328,165200,65666295,547,547,547,547,0
20250328,165100,65666295,547,547,547,547,0
20250328,165000,65666295,547,547,547,547,0
20250328,164900,65666295,547,547,547,547,0
20250328,164800,65666295,547,547,547,547,0
20250328,164700,65666295,547,547,547,547,2182
20250328,164600,65666295,547,547,547,547,0
20250328,164500,65666295,547,547,547,547,0
20250328,164400,65666295,547,547,547,547,0
20250328,164300,65666295,547,547,547,547,0
20250328,164200,65666295,547,547,547,547,0
20250328,164100,65666295,547,547,547,547,0
20250328,164000,65666295,547,547,547,547,0
20250328,163900,65666295,547,547,547,547,0
20250328,163800,65666295,547,547,547,547,0
20250328,163700,65666295,547,547,547,547,0
20250328,163600,65666295,547,547,547,547,0
20250328,163500,65666295,547,547,547,547,0
20250328,163400,65666295,547,547,547,547,0
20250328,163300,65666295,547,547,547,547,0
20250328,163200,65666295,547,547,547,547,0
20250328,163100,65666295,547,547,547,547,0
20250328,163000,65666295,547,547,547,547,0
20250328,162900,65666295,547,547,547,547,0
20250328,162800,65666295,547,547,547,547,0
20250328,162700,65666295,547,547,547,547,0
20250328,162600,65666295,547,547,547,547,0
20250328,162500,65666295,547,547,547,547,0
20250328,162400,65666295,547,547,547,547,0
20250328,162300,65666295,547,547,547,547,0
20250328,162200,65666295,547,547,547,547,0
20250328,162100,65666295,547,547,547,547,0
20250328,162000,65666295,547,547,547,547,0
20250328,161900,65666295,547,547,547,547,0
20250328,161800,65666295,547,547,547,547,0
20250328,161700,65666295,547,547,547,547,2182
20250328,161600,65666295,547,547,547,547,0
20250328,161500,65666295,547,547,547,547,0
20250328,161400,65666295,547,547,547,547,0
20250328,161300,65666295,547,547,547,547,0
20250328,161200,65666295,547,547,547,547,0
20250328,161100,65666295,547,547,547,547,0
20250328,161000,65666295,547,547,547,547,0
20250328,160900,65666295,547,547,547,547,0
20250328,160800,65666295,547,547,547,547,0
20250328,160700,65666295,547,547,547,547,0
20250328,160600,65666295,547,547,547,547,0
20250328,160500,65666295,547,547,547,547,0
20250328,160400,65666295,547,547,547,547,0
20250328,160300,65666295,547,547,547,547,0
20250328,160200,65666295,547,547,547,547,0
20250328,160100,65666295,547,547,547,547,0
20250328,160000,65666295,547,547,547,547,0
20250328,155900,65666295,547,547,547,547,0
20250328,155800,65666295,547,547,547,547,0
20250328,155700,65666295,547,547,547,547,0
20250328,155600,65666295,547,547,547,547,0
20250328,155500,65666295,547,547,547,547,0
20250328,155400,65666295,547,547,547,547,0
20250328,155300,65666295,547,547,547,547,0
20250328,155200,65666295,547,547,547,547,0
20250328,155100,65666295,547,547,547,547,0
20250328,155000,65666295,547,547,547,547,0
20250328,154900,65666295,547,547,547,547,0
20250328,154800,65666295,547,547,547,547,0
20250328,154700,65666295,547,547,547,547,2182
20250328,154600,65666295,547,547,547,547,0
20250328,154500,65666295,547,547,547,547,0
20250328,154400,65666295,547,547,547,547,0
20250328,154300,65666295,547,547,547,547,0
20250328,154200,65666295,547,547,547,547,0
20250328,154100,65666295,547,547,547,547,0
20250328,154000,65666295,547,547,547,547,0
20250328,153900,65666295,547,547,547,547,0
20250328,153800,65666295,547,547,547,547,0
20250328,153700,65666295,547,547,547,547,0
20250328,153600,65666295,547,547,547,547,0
20250328,153500,65666295,547,547,547,547,0
20250328,153400,65666295,547,547,547,547,0
20250328,153300,65666295,547,547,547,547,0
20250328,153200,65666295,547,547,547,547,0
20250328,153100,65666295,547,547,547,547,0
20250328,153000,65666295,547,547,547,547,2182
20250328,152900,64472741,550,550,550,550,0
20250328,152800,64472741,550,550,550,550,0
20250328,152700,64472741,550,550,550,550,0
20250328,152600,64472741,550,550,550,550,0
20250328,152500,64472741,550,550,550,550,0
20250328,152400,64472741,550,550,550,550,0
20250328,152300,64472741,550,550,550,550,0
20250328,152200,64472741,550,550,550,550,0
20250328,152100,64472741,550,550,550,550,0
20250328,152000,64472741,550,550,550,550,0
20250328,151900,64472741,550,550,550,550,54
20250328,151800,64443041,550,550,550,550,0
20250328,151700,64443041,550,550,550,550,1
20250328,151600,64442491,547,547,547,547,389
20250328,151500,64229708,547,549,549,547,6135
20250328,151400,60861990,550,550,550,550,0
20250328,151300,60861990,550,550,550,550,0
20250328,151200,60861990,550,550,550,549,3
20250328,151100,60860341,549,550,550,549,8
20250328,151000,60855947,549,549,549,549,20
20250328,150900,60844967,549,549,549,549,0
20250328,150800,60844967,549,549,549,549,55
20250328,150700,60814772,549,549,549,549,370
20250328,150600,60611642,549,549,549,549,0
20250328,150500,60611642,549,549,549,549,0
20250328,150400,60611642,549,549,549,549,0
20250328,150300,60611642,549,549,549,549,0
20250328,150200,60611642,549,549,549,549,0
20250328,150100,60611642,549,549,549,549,1
20250328,150000,60611093,549,549,549,549,240
20250328,145900,60479333,549,549,549,549,0
20250328,145800,60479333,549,549,549,549,0
20250328,145700,60479333,549,549,549,549,0
20250328,145600,60479333,549,549,549,549,100
20250328,145500,60424433,549,549,549,549,28
20250328,145400,60409061,549,549,549,549,75
20250328,145300,60367886,550,550,550,550,1
20250328,145200,60367336,550,550,550,550,0
20250328,145100,60367336,550,550,550,550,103
20250328,145000,60310686,551,551,551,551,0
20250328,144900,60310686,551,551,551,551,0
20250328,144800,60310686,551,551,551,551,0
20250328,144700,60310686,551,551,551,551,0
20250328,144600,60310686,551,551,551,551,0
20250328,144500,60310686,551,551,551,551,0
20250328,144400,60310686,551,551,551,551,0
20250328,144300,60310686,551,551,551,551,0
20250328,144200,60310686,551,551,551,551,0
20250328,144100,60310686,551,551,551,551,0
20250328,144000,60310686,551,551,551,551,22
20250328,143900,60298564,551,551,551,551,0
20250328,143800,60298564,551,551,551,551,0
20250328,143700,60298564,551,551,551,551,0
20250328,143600,60298564,551,551,551,551,0
20250328,143500,60298564,551,551,551,551,0
20250328,143400,60298564,551,551,551,551,0
20250328,143300,60298564,551,551,551,551,0
20250328,143200,60298564,551,551,551,551,0
20250328,143100,60298564,551,551,551,551,222
20250328,143000,60176242,551,551,551,551,1
20250328,142900,60175691,550,550,550,550,1
20250328,142800,60175141,551,551,551,551,0
20250328,142700,60175141,551,551,551,551,0
20250328,142600,60175141,551,551,551,551,0
20250328,142500,60175141,551,551,551,551,0
20250328,142400,60175141,551,551,551,551,0
20250328,142300,60175141,551,551,551,551,0
20250328,142200,60175141,551,551,551,551,0
20250328,142100,60175141,551,551,551,551,0
20250328,142000,60175141,551,551,551,551,1
20250328,141900,60174590,552,552,552,552,0
20250328,141800,60174590,552,552,552,552,0
20250328,141700,60174590,552,552,552,552,0
20250328,141600,60174590,552,552,552,552,0
20250328,141500,60174590,552,552,552,552,0
20250328,141400,60174590,552,552,552,552,1000
20250328,141300,59622590,552,552,552,552,0
20250328,141200,59622590,552,552,552,552,150
20250328,141100,59539790,552,552,552,552,350
20250328,141000,59346590,552,552,552,552,1067
20250328,140900,58757606,552,552,552,552,0
20250328,140800,58757606,552,552,552,552,0
20250328,140700,58757606,552,552,552,552,0
20250328,140600,58757606,552,552,552,552,0
20250328,140500,58757606,552,552,552,552,0
20250328,140400,58757606,552,552,552,552,0
20250328,140300,58757606,552,552,552,552,0
20250328,140200,58757606,552,552,552,552,0
20250328,140100,58757606,552,552,552,552,0
20250328,140000,58757606,552,552,552,552,0
20250328,135900,58757606,552,552,552,552,0
20250328,135800,58757606,552,552,552,552,0
20250328,135700,58757606,552,552,552,552,1
20250328,135600,58757054,549,549,549,549,0
20250328,135500,58757054,549,550,550,549,1315
20250328,135400,58034791,552,552,552,552,100
20250328,135300,57979591,552,552,552,552,0
20250328,135200,57979591,552,552,552,552,0
20250328,135100,57979591,552,552,552,552,0
20250328,135000,57979591,552,552,552,552,0
20250328,134900,57979591,552,552,552,552,0
20250328,134800,57979591,552,552,552,552,0
20250328,134700,57979591,552,552,552,552,0
20250328,134600,57979591,552,552,552,552,87
20250328,134500,57931567,550,550,550,550,0
20250328,134400,57931567,550,550,550,550,0
20250328,134300,57931567,550,550,550,550,0
20250328,134200,57931567,550,550,550,550,0
20250328,134100,57931567,550,550,550,550,1041
20250328,134000,57359017,550,550,550,550,0
20250328,133900,57359017,550,550,550,550,0
20250328,133800,57359017,550,550,550,550,0
20250328,133700,57359017,550,550,550,550,0
20250328,133600,57359017,550,550,550,550,0
20250328,133500,57359017,550,550,550,550,0
20250328,133400,57359017,550,550,550,550,0
20250328,133300,57359017,550,550,550,550,0
20250328,133200,57359017,550,550,550,550,0
20250328,133100,57359017,550,550,550,550,0
20250328,133000,57359017,550,550,550,550,0
20250328,132900,57359017,550,550,550,550,0
20250328,132800,57359017,550,550,550,550,60
20250328,132700,57326017,553,553,553,553,0
20250328,132600,57326017,553,553,553,553,1
20250328,132500,57325464,550,550,550,550,600
20250328,132400,56995464,554,554,554,554,0
20250328,132300,56995464,554,554,554,554,0
20250328,132200,56995464,554,554,554,554,0
20250328,132100,56995464,554,554,554,554,0
20250328,132000,56995464,554,554,554,554,0
20250328,131900,56995464,554,554,554,554,0
20250328,131800,56995464,554,554,554,554,0
20250328,131700,56995464,554,554,554,554,8
20250328,131600,56991032,554,554,554,554,0
20250328,131500,56991032,554,554,554,554,380
20250328,131400,56780512,554,554,554,554,601
20250328,131300,56447558,556,556,556,556,0
20250328,131200,56447558,556,556,556,556,0
20250328,131100,56447558,556,556,556,556,0
20250328,131000,56447558,556,556,556,556,0
20250328,130900,56447558,556,556,556,556,0
20250328,130800,56447558,556,556,556,556,0
20250328,130700,56447558,556,556,556,556,0
20250328,130600,56447558,556,556,556,556,0
20250328,130500,56447558,556,556,556,556,0
20250328,130400,56447558,556,556,556,556,0
20250328,130300,56447558,556,556,556,556,0
20250328,130200,56447558,556,554,556,550,2057
20250328,130100,55313320,556,556,556,556,0
20250328,130000,55313320,556,556,556,556,0
20250328,125900,55313320,556,556,556,556,0
20250328,125800,55313320,556,556,556,556,0
20250328,125700,55313320,556,556,556,556,0
20250328,125600,55313320,556,556,556,556,0
20250328,125500,55313320,556,557,557,556,80
20250328,125400,55268839,556,556,556,556,15
20250328,125300,55260499,557,557,557,557,90
20250328,125200,55210369,557,557,557,557,0
20250328,125100,55210369,557,557,557,557,0
20250328,125000,55210369,557,557,557,557,0
20250328,124900,55210369,557,557,557,557,691
20250328,124800,54825482,557,557,557,557,0
20250328,124700,54825482,557,557,557,557,0
20250328,124600,54825482,557,557,557,557,0
20250328,124500,54825482,557,557,557,557,0
20250328,124400,54825482,557,557,557,557,0
20250328,124300,54825482,557,556,557,556,70
20250328,124200,54786494,557,557,557,557,0
20250328,124100,54786494,557,557,557,557,0
20250328,124000,54786494,557,557,557,557,0
20250328,123900,54786494,557,557,557,557,0
20250328,123800,54786494,557,557,557,557,89
20250328,123700,54736921,557,557,557,557,1000
20250328,123600,54179921,556,555,556,555,22
20250328,123500,54167700,554,553,554,553,6741
20250328,123400,50435020,553,553,553,553,265
20250328,123300,50288475,552,552,552,552,0
20250328,123200,50288475,552,551,552,551,2486
20250328,123100,48916503,552,552,552,552,0
20250328,123000,48916503,552,552,552,552,1000
20250328,122900,48364503,551,550,551,550,2042
20250328,122800,47239386,550,550,550,550,675
20250328,122700,46868136,551,551,551,551,0
20250328,122600,46868136,551,551,551,551,0
20250328,122500,46868136,551,551,551,551,0
20250328,122400,46868136,551,551,551,551,1
20250328,122300,46867585,550,550,550,550,31
20250328,122200,46850535,551,551,551,551,0
20250328,122100,46850535,551,551,551,551,0
20250328,122000,46850535,551,551,551,551,1
20250328,121900,46849984,550,550,550,550,200
20250328,121800,46739984,551,551,551,551,30
20250328,121700,46723454,551,551,551,551,0
20250328,121600,46723454,551,551,551,551,0
20250328,121500,46723454,551,552,552,551,165
20250328,121400,46632439,552,552,552,552,0
20250328,121300,46632439,552,552,552,552,0
20250328,121200,46632439,552,552,552,552,0
20250328,121100,46632439,552,552,552,552,1
20250328,121000,46631887,551,551,551,551,169
20250328,120900,46538768,552,552,552,552,1
20250328,120800,46538216,551,551,551,551,0
20250328,120700,46538216,551,551,551,551,567
20250328,120600,46225799,552,552,552,552,0
20250328,120500,46225799,552,552,552,552,0
20250328,120400,46225799,552,552,552,552,0
20250328,120300,46225799,552,552,552,552,0
20250328,120200,46225799,552,552,552,552,0
20250328,120100,46225799,552,552,552,552,0
20250328,120000,46225799,552,552,552,552,0
20250328,115900,46225799,552,552,552,552,0
20250328,115800,46225799,552,552,552,552,0
20250328,115700,46225799,552,550,552,550,110
20250328,115600,46165297,551,551,551,551,0
20250328,115500,46165297,551,551,551,551,0
20250328,115400,46165297,551,551,551,551,0
20250328,115300,46165297,551,551,551,551,0
20250328,115200,46165297,551,551,551,551,100
20250328,115100,46110197,551,551,551,551,783
20250328,115000,45678764,552,552,552,552,99
20250328,114900,45624116,552,552,552,552,703
20250328,114800,45236060,551,551,551,551,0
20250328,114700,45236060,551,551,551,551,120
20250328,114600,45169940,554,554,554,554,0
20250328,114500,45169940,554,554,554,554,0
20250328,114400,45169940,554,554,554,554,0
20250328,114300,45169940,554,554,554,554,0
20250328,114200,45169940,554,554,554,554,1
20250328,114100,45169386,552,552,552,552,0
20250328,114000,45169386,552,552,552,552,0
20250328,113900,45169386,552,552,552,552,0
20250328,113800,45169386,552,552,552,552,0
20250328,113700,45169386,552,552,552,552,0
20250328,113600,45169386,552,552,552,552,0
20250328,113500,45169386,552,552,552,552,0
20250328,113400,45169386,552,552,552,552,0
20250328,113300,45169386,552,552,552,552,0
20250328,113200,45169386,552,552,552,552,0
20250328,113100,45169386,552,552,552,552,1
20250328,113000,45168834,553,553,553,553,0
20250328,112900,45168834,553,553,553,553,0
20250328,112800,45168834,553,553,553,553,0
20250328,112700,45168834,553,553,553,553,0
20250328,112600,45168834,553,553,553,553,28
20250328,112500,45153350,550,550,550,550,0
20250328,112400,45153350,550,550,550,550,0
20250328,112300,45153350,550,550,550,550,0
20250328,112200,45153350,550,550,550,550,0
20250328,112100,45153350,550,550,550,550,0
20250328,112000,45153350,550,550,550,550,0
20250328,111900,45153350,550,550,550,550,1
20250328,111800,45152800,549,549,549,549,0
20250328,111700,45152800,549,549,549,549,0
20250328,111600,45152800,549,549,549,549,0
20250328,111500,45152800,549,549,549,549,1
20250328,111400,45152251,552,552,552,552,0
20250328,111300,45152251,552,552,552,552,0
20250328,111200,45152251,552,552,552,552,0
20250328,111100,45152251,552,552,552,552,7
20250328,111000,45148387,554,552,554,552,120
20250328,110900,45082021,552,552,552,552,0
20250328,110800,45082021,552,552,552,552,0
20250328,110700,45082021,552,552,552,552,1
20250328,110600,45081469,546,549,549,546,4125
20250328,110500,42827967,554,554,554,554,0
20250328,110400,42827967,554,550,554,550,2737
20250328,110300,41311942,549,549,549,549,0
20250328,110200,41311942,549,549,549,549,0
20250328,110100,41311942,549,549,549,549,0
20250328,110000,41311942,549,547,549,547,4994
20250328,105900,38570349,546,546,546,546,0
20250328,105800,38570349,546,546,546,546,0
20250328,105700,38570349,546,546,546,546,0
20250328,105600,38570349,546,546,546,546,0
20250328,105500,38570349,546,546,546,546,911
20250328,105400,38072943,546,546,546,546,40
20250328,105300,38051103,546,546,546,546,0
20250328,105200,38051103,546,546,546,546,0
20250328,105100,38051103,546,546,546,546,0
20250328,105000,38051103,546,546,546,546,0
20250328,104900,38051103,546,546,546,546,0
20250328,104800,38051103,546,546,546,546,0
20250328,104700,38051103,546,546,546,546,0
20250328,104600,38051103,546,546,546,546,1
20250328,104500,38050557,546,545,546,545,2000
20250328,104400,36958839,545,545,545,545,0
20250328,104300,36958839,545,545,545,545,0
20250328,104200,36958839,545,545,545,545,0
20250328,104100,36958839,545,545,545,545,0
20250328,104000,36958839,545,545,545,545,103
20250328,103900,36902704,545,545,545,545,0
20250328,103800,36902704,545,545,545,545,0
20250328,103700,36902704,545,545,545,545,20
20250328,103600,36891804,545,545,545,545,625
20250328,103500,36551179,545,545,545,545,0
20250328,103400,36551179,545,545,545,545,94
20250328,103300,36499949,545,545,545,545,0
20250328,103200,36499949,545,545,545,545,0
20250328,103100,36499949,545,544,545,544,430
20250328,103000,36265652,544,544,544,544,0
20250328,102900,36265652,544,542,544,537,13015
20250328,102800,29232231,546,546,546,546,0
20250328,102700,29232231,546,546,546,546,0
20250328,102600,29232231,546,546,546,546,0
20250328,102500,29232231,546,546,546,546,0
20250328,102400,29232231,546,546,546,546,366
20250328,102300,29032395,546,546,546,546,2267
20250328,102200,27794613,540,540,540,540,0
20250328,102100,27794613,540,540,540,540,0
20250328,102000,27794613,540,540,540,540,0
20250328,101900,27794613,540,540,540,540,0
20250328,101800,27794613,540,540,540,540,0
20250328,101700,27794613,540,540,540,540,0
20250328,101600,27794613,540,540,540,540,0
20250328,101500,27794613,540,540,540,540,0
20250328,101400,27794613,540,540,540,540,0
20250328,101300,27794613,540,541,541,540,515
20250328,101200,27516295,545,545,545,545,0
20250328,101100,27516295,545,545,545,545,0
20250328,101000,27516295,545,545,545,545,0
20250328,100900,27516295,545,545,545,545,0
20250328,100800,27516295,545,545,545,545,0
20250328,100700,27516295,545,545,545,545,1
20250328,100600,27515750,540,540,540,540,0
20250328,100500,27515750,540,540,540,540,0
20250328,100400,27515750,540,540,540,540,2151
20250328,100300,26354210,540,540,540,540,0
20250328,100200,26354210,540,540,540,540,4000
20250328,100100,24194210,540,542,542,540,892
20250328,100000,23711867,547,547,547,547,0
20250328,095900,23711867,547,547,547,547,0
20250328,095800,23711867,547,547,547,547,0
20250328,095700,23711867,547,547,547,547,0
20250328,095600,23711867,547,547,547,547,0
20250328,095500,23711867,547,547,547,547,0
20250328,095400,23711867,547,547,547,547,1
20250328,095300,23711320,542,548,548,542,400
20250328,095200,23494438,553,553,553,553,7
20250328,095100,23490567,553,553,553,553,113
20250328,095000,23428078,553,553,553,553,0
20250328,094900,23428078,553,553,553,553,1
20250328,094800,23427525,549,552,553,549,1369
20250328,094700,22672128,549,548,554,548,3501
20250328,094600,20734967,548,547,548,547,4602
20250328,094500,18213230,547,547,547,547,18
20250328,094400,18203384,548,548,548,548,147
20250328,094300,18122828,548,548,548,548,100
20250328,094200,18068028,548,547,548,547,2743
20250328,094100,16567606,547,547,547,547,100
20250328,094000,16512906,547,547,547,547,100
20250328,093900,16458206,548,548,548,548,0
20250328,093800,16458206,548,548,548,548,0
20250328,093700,16458206,548,548,548,548,0
20250328,093600,16458206,548,548,548,548,0
20250328,093500,16458206,548,548,548,548,74
20250328,093400,16417654,548,547,548,547,112
20250328,093300,16356280,548,548,548,548,1
20250328,093200,16355732,548,548,548,548,7
20250328,093100,16351896,548,548,548,548,3
20250328,093000,16350252,548,548,548,548,0
20250328,092900,16350252,548,548,548,548,1000
20250328,092800,15802252,548,548,548,548,0
20250328,092700,15802252,548,546,548,546,2055
20250328,092600,14679753,546,543,546,543,1403
20250328,092500,13915870,543,543,543,543,124
20250328,092400,13848538,545,539,545,536,647
20250328,092300,13500462,540,541,541,540,1269
20250328,092200,12813934,545,542,545,542,54
20250328,092100,12784663,547,547,547,547,0
20250328,092000,12784663,547,547,547,547,0
20250328,091900,12784663,547,547,547,547,2958
20250328,091800,11166637,547,547,547,547,0
20250328,091700,11166637,547,544,547,544,1011
20250328,091600,10614361,544,540,544,540,207
20250328,091500,10502360,540,540,540,540,0
20250328,091400,10502360,540,540,540,540,250
20250328,091300,10367360,536,537,537,536,3800
20250328,091200,8330526,540,540,540,540,0
20250328,091100,8330526,540,539,540,539,1588
20250328,091000,7474258,538,538,539,538,6092
20250328,090900,4195469,540,540,540,540,0
20250328,090800,4195469,540,540,540,540,0
20250328,090700,4195469,540,538,540,538,3
20250328,090600,4193853,540,540,540,540,6
20250328,090500,4190613,538,538,538,538,90
20250328,090400,4142193,538,538,538,538,0
20250328,090300,4142193,538,538,538,538,0
20250328,090200,4142193,538,544,544,538,2765
20250328,090100,2653250,548,549,549,548,332
20250328,090000,2471302,549,549,549,548,4502