KissMeData/123750/min/candle-20250328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,201900,26467007,1455,1455,1455,1455,1069
20250328,201800,26467007,1455,1455,1455,1455,0
20250328,201700,26467007,1455,1455,1455,1455,0
20250328,201600,26467007,1455,1455,1455,1455,0
20250328,201500,26467007,1455,1455,1455,1455,0
20250328,201400,26467007,1455,1455,1455,1455,0
20250328,201300,26467007,1455,1455,1455,1455,0
20250328,201200,26467007,1455,1455,1455,1455,0
20250328,201100,26467007,1455,1455,1455,1455,0
20250328,201000,26467007,1455,1455,1455,1455,0
20250328,200900,26467007,1455,1455,1455,1455,0
20250328,200800,26467007,1455,1455,1455,1455,0
20250328,200700,26467007,1455,1455,1455,1455,0
20250328,200600,26467007,1455,1455,1455,1455,0
20250328,200500,26467007,1455,1455,1455,1455,0
20250328,200400,26467007,1455,1455,1455,1455,0
20250328,200300,26467007,1455,1455,1455,1455,0
20250328,200200,26467007,1455,1455,1455,1455,0
20250328,200100,26467007,1455,1455,1455,1455,0
20250328,200000,26467007,1455,1455,1455,1455,0
20250328,195900,26467007,1455,1455,1455,1455,0
20250328,195800,26467007,1455,1455,1455,1455,0
20250328,195700,26467007,1455,1455,1455,1455,0
20250328,195600,26467007,1455,1455,1455,1455,0
20250328,195500,26467007,1455,1455,1455,1455,0
20250328,195400,26467007,1455,1455,1455,1455,0
20250328,195300,26467007,1455,1455,1455,1455,0
20250328,195200,26467007,1455,1455,1455,1455,0
20250328,195100,26467007,1455,1455,1455,1455,0
20250328,195000,26467007,1455,1455,1455,1455,0
20250328,194900,26467007,1455,1455,1455,1455,1069
20250328,194800,26467007,1455,1455,1455,1455,0
20250328,194700,26467007,1455,1455,1455,1455,0
20250328,194600,26467007,1455,1455,1455,1455,0
20250328,194500,26467007,1455,1455,1455,1455,0
20250328,194400,26467007,1455,1455,1455,1455,0
20250328,194300,26467007,1455,1455,1455,1455,0
20250328,194200,26467007,1455,1455,1455,1455,0
20250328,194100,26467007,1455,1455,1455,1455,0
20250328,194000,26467007,1455,1455,1455,1455,0
20250328,193900,26467007,1455,1455,1455,1455,0
20250328,193800,26467007,1455,1455,1455,1455,0
20250328,193700,26467007,1455,1455,1455,1455,0
20250328,193600,26467007,1455,1455,1455,1455,0
20250328,193500,26467007,1455,1455,1455,1455,0
20250328,193400,26467007,1455,1455,1455,1455,0
20250328,193300,26467007,1455,1455,1455,1455,0
20250328,193200,26467007,1455,1455,1455,1455,0
20250328,193100,26467007,1455,1455,1455,1455,0
20250328,193000,26467007,1455,1455,1455,1455,0
20250328,192900,26467007,1455,1455,1455,1455,0
20250328,192800,26467007,1455,1455,1455,1455,0
20250328,192700,26467007,1455,1455,1455,1455,0
20250328,192600,26467007,1455,1455,1455,1455,0
20250328,192500,26467007,1455,1455,1455,1455,0
20250328,192400,26467007,1455,1455,1455,1455,0
20250328,192300,26467007,1455,1455,1455,1455,0
20250328,192200,26467007,1455,1455,1455,1455,0
20250328,192100,26467007,1455,1455,1455,1455,0
20250328,192000,26467007,1455,1455,1455,1455,0
20250328,191900,26467007,1455,1455,1455,1455,1069
20250328,191800,26467007,1455,1455,1455,1455,0
20250328,191700,26467007,1455,1455,1455,1455,0
20250328,191600,26467007,1455,1455,1455,1455,0
20250328,191500,26467007,1455,1455,1455,1455,0
20250328,191400,26467007,1455,1455,1455,1455,0
20250328,191300,26467007,1455,1455,1455,1455,0
20250328,191200,26467007,1455,1455,1455,1455,0
20250328,191100,26467007,1455,1455,1455,1455,0
20250328,191000,26467007,1455,1455,1455,1455,0
20250328,190900,26467007,1455,1455,1455,1455,0
20250328,190800,26467007,1455,1455,1455,1455,0
20250328,190700,26467007,1455,1455,1455,1455,0
20250328,190600,26467007,1455,1455,1455,1455,0
20250328,190500,26467007,1455,1455,1455,1455,0
20250328,190400,26467007,1455,1455,1455,1455,0
20250328,190300,26467007,1455,1455,1455,1455,0
20250328,190200,26467007,1455,1455,1455,1455,0
20250328,190100,26467007,1455,1455,1455,1455,0
20250328,190000,26467007,1455,1455,1455,1455,0
20250328,185900,26467007,1455,1455,1455,1455,0
20250328,185800,26467007,1455,1455,1455,1455,0
20250328,185700,26467007,1455,1455,1455,1455,0
20250328,185600,26467007,1455,1455,1455,1455,0
20250328,185500,26467007,1455,1455,1455,1455,0
20250328,185400,26467007,1455,1455,1455,1455,0
20250328,185300,26467007,1455,1455,1455,1455,0
20250328,185200,26467007,1455,1455,1455,1455,0
20250328,185100,26467007,1455,1455,1455,1455,0
20250328,185000,26467007,1455,1455,1455,1455,0
20250328,184900,26467007,1455,1455,1455,1455,1069
20250328,184800,26467007,1455,1455,1455,1455,0
20250328,184700,26467007,1455,1455,1455,1455,0
20250328,184600,26467007,1455,1455,1455,1455,0
20250328,184500,26467007,1455,1455,1455,1455,0
20250328,184400,26467007,1455,1455,1455,1455,0
20250328,184300,26467007,1455,1455,1455,1455,0
20250328,184200,26467007,1455,1455,1455,1455,0
20250328,184100,26467007,1455,1455,1455,1455,0
20250328,184000,26467007,1455,1455,1455,1455,0
20250328,183900,26467007,1455,1455,1455,1455,0
20250328,183800,26467007,1455,1455,1455,1455,0
20250328,183700,26467007,1455,1455,1455,1455,0
20250328,183600,26467007,1455,1455,1455,1455,0
20250328,183500,26467007,1455,1455,1455,1455,0
20250328,183400,26467007,1455,1455,1455,1455,0
20250328,183300,26467007,1455,1455,1455,1455,0
20250328,183200,26467007,1455,1455,1455,1455,0
20250328,183100,26467007,1455,1455,1455,1455,0
20250328,183000,26467007,1455,1455,1455,1455,0
20250328,182900,26467007,1455,1455,1455,1455,0
20250328,182800,26467007,1455,1455,1455,1455,0
20250328,182700,26467007,1455,1455,1455,1455,0
20250328,182600,26467007,1455,1455,1455,1455,0
20250328,182500,26467007,1455,1455,1455,1455,0
20250328,182400,26467007,1455,1455,1455,1455,0
20250328,182300,26467007,1455,1455,1455,1455,0
20250328,182200,26467007,1455,1455,1455,1455,0
20250328,182100,26467007,1455,1455,1455,1455,0
20250328,182000,26467007,1455,1455,1455,1455,0
20250328,181900,26467007,1455,1455,1455,1455,1069
20250328,181800,26467007,1455,1455,1455,1455,0
20250328,181700,26467007,1455,1455,1455,1455,0
20250328,181600,26467007,1455,1455,1455,1455,0
20250328,181500,26467007,1455,1455,1455,1455,0
20250328,181400,26467007,1455,1455,1455,1455,0
20250328,181300,26467007,1455,1455,1455,1455,0
20250328,181200,26467007,1455,1455,1455,1455,0
20250328,181100,26467007,1455,1455,1455,1455,0
20250328,181000,26467007,1455,1455,1455,1455,0
20250328,180900,26467007,1455,1455,1455,1455,0
20250328,180800,26467007,1455,1455,1455,1455,0
20250328,180700,26467007,1455,1455,1455,1455,0
20250328,180600,26467007,1455,1455,1455,1455,0
20250328,180500,26467007,1455,1455,1455,1455,0
20250328,180400,26467007,1455,1455,1455,1455,0
20250328,180300,26467007,1455,1455,1455,1455,0
20250328,180200,26467007,1455,1455,1455,1455,0
20250328,180100,26467007,1455,1455,1455,1455,0
20250328,180000,26467007,1455,1455,1455,1455,0
20250328,175900,26467007,1455,1455,1455,1455,0
20250328,175800,26467007,1455,1455,1455,1455,0
20250328,175700,26467007,1455,1455,1455,1455,0
20250328,175600,26467007,1455,1455,1455,1455,0
20250328,175500,26467007,1455,1455,1455,1455,0
20250328,175400,26467007,1455,1455,1455,1455,0
20250328,175300,26467007,1455,1455,1455,1455,0
20250328,175200,26467007,1455,1455,1455,1455,0
20250328,175100,26467007,1455,1455,1455,1455,0
20250328,175000,26467007,1455,1455,1455,1455,0
20250328,174900,26467007,1455,1455,1455,1455,1069
20250328,174800,26467007,1455,1455,1455,1455,0
20250328,174700,26467007,1455,1455,1455,1455,0
20250328,174600,26467007,1455,1455,1455,1455,0
20250328,174500,26467007,1455,1455,1455,1455,0
20250328,174400,26467007,1455,1455,1455,1455,0
20250328,174300,26467007,1455,1455,1455,1455,0
20250328,174200,26467007,1455,1455,1455,1455,0
20250328,174100,26467007,1455,1455,1455,1455,0
20250328,174000,26467007,1455,1455,1455,1455,0
20250328,173900,26467007,1455,1455,1455,1455,0
20250328,173800,26467007,1455,1455,1455,1455,0
20250328,173700,26467007,1455,1455,1455,1455,0
20250328,173600,26467007,1455,1455,1455,1455,0
20250328,173500,26467007,1455,1455,1455,1455,0
20250328,173400,26467007,1455,1455,1455,1455,0
20250328,173300,26467007,1455,1455,1455,1455,0
20250328,173200,26467007,1455,1455,1455,1455,0
20250328,173100,26467007,1455,1455,1455,1455,0
20250328,173000,26467007,1455,1455,1455,1455,0
20250328,172900,26467007,1455,1455,1455,1455,0
20250328,172800,26467007,1455,1455,1455,1455,0
20250328,172700,26467007,1455,1455,1455,1455,0
20250328,172600,26467007,1455,1455,1455,1455,0
20250328,172500,26467007,1455,1455,1455,1455,0
20250328,172400,26467007,1455,1455,1455,1455,0
20250328,172300,26467007,1455,1455,1455,1455,0
20250328,172200,26467007,1455,1455,1455,1455,0
20250328,172100,26467007,1455,1455,1455,1455,0
20250328,172000,26467007,1455,1455,1455,1455,0
20250328,171900,26467007,1455,1455,1455,1455,1069
20250328,171800,26467007,1455,1455,1455,1455,0
20250328,171700,26467007,1455,1455,1455,1455,0
20250328,171600,26467007,1455,1455,1455,1455,0
20250328,171500,26467007,1455,1455,1455,1455,0
20250328,171400,26467007,1455,1455,1455,1455,0
20250328,171300,26467007,1455,1455,1455,1455,0
20250328,171200,26467007,1455,1455,1455,1455,0
20250328,171100,26467007,1455,1455,1455,1455,0
20250328,171000,26467007,1455,1455,1455,1455,0
20250328,170900,26467007,1455,1455,1455,1455,0
20250328,170800,26467007,1455,1455,1455,1455,0
20250328,170700,26467007,1455,1455,1455,1455,0
20250328,170600,26467007,1455,1455,1455,1455,0
20250328,170500,26467007,1455,1455,1455,1455,0
20250328,170400,26467007,1455,1455,1455,1455,0
20250328,170300,26467007,1455,1455,1455,1455,0
20250328,170200,26467007,1455,1455,1455,1455,0
20250328,170100,26467007,1455,1455,1455,1455,0
20250328,170000,26467007,1455,1455,1455,1455,0
20250328,165900,26467007,1455,1455,1455,1455,0
20250328,165800,26467007,1455,1455,1455,1455,0
20250328,165700,26467007,1455,1455,1455,1455,0
20250328,165600,26467007,1455,1455,1455,1455,0
20250328,165500,26467007,1455,1455,1455,1455,0
20250328,165400,26467007,1455,1455,1455,1455,0
20250328,165300,26467007,1455,1455,1455,1455,0
20250328,165200,26467007,1455,1455,1455,1455,0
20250328,165100,26467007,1455,1455,1455,1455,0
20250328,165000,26467007,1455,1455,1455,1455,0
20250328,164900,26467007,1455,1455,1455,1455,1069
20250328,164800,26467007,1455,1455,1455,1455,0
20250328,164700,26467007,1455,1455,1455,1455,0
20250328,164600,26467007,1455,1455,1455,1455,0
20250328,164500,26467007,1455,1455,1455,1455,0
20250328,164400,26467007,1455,1455,1455,1455,0
20250328,164300,26467007,1455,1455,1455,1455,0
20250328,164200,26467007,1455,1455,1455,1455,0
20250328,164100,26467007,1455,1455,1455,1455,0
20250328,164000,26467007,1455,1455,1455,1455,0
20250328,163900,26467007,1455,1455,1455,1455,0
20250328,163800,26467007,1455,1455,1455,1455,0
20250328,163700,26467007,1455,1455,1455,1455,0
20250328,163600,26467007,1455,1455,1455,1455,0
20250328,163500,26467007,1455,1455,1455,1455,0
20250328,163400,26467007,1455,1455,1455,1455,0
20250328,163300,26467007,1455,1455,1455,1455,0
20250328,163200,26467007,1455,1455,1455,1455,0
20250328,163100,26467007,1455,1455,1455,1455,0
20250328,163000,26467007,1455,1455,1455,1455,0
20250328,162900,26467007,1455,1455,1455,1455,0
20250328,162800,26467007,1455,1455,1455,1455,0
20250328,162700,26467007,1455,1455,1455,1455,0
20250328,162600,26467007,1455,1455,1455,1455,0
20250328,162500,26467007,1455,1455,1455,1455,0
20250328,162400,26467007,1455,1455,1455,1455,0
20250328,162300,26467007,1455,1455,1455,1455,0
20250328,162200,26467007,1455,1455,1455,1455,0
20250328,162100,26467007,1455,1455,1455,1455,0
20250328,162000,26467007,1455,1455,1455,1455,0
20250328,161900,26467007,1455,1455,1455,1455,1069
20250328,161800,26467007,1455,1455,1455,1455,0
20250328,161700,26467007,1455,1455,1455,1455,0
20250328,161600,26467007,1455,1455,1455,1455,0
20250328,161500,26467007,1455,1455,1455,1455,0
20250328,161400,26467007,1455,1455,1455,1455,0
20250328,161300,26467007,1455,1455,1455,1455,0
20250328,161200,26467007,1455,1455,1455,1455,0
20250328,161100,26467007,1455,1455,1455,1455,0
20250328,161000,26467007,1455,1455,1455,1455,0
20250328,160900,26467007,1455,1455,1455,1455,0
20250328,160800,26467007,1455,1455,1455,1455,0
20250328,160700,26467007,1455,1455,1455,1455,0
20250328,160600,26467007,1455,1455,1455,1455,0
20250328,160500,26467007,1455,1455,1455,1455,0
20250328,160400,26467007,1455,1455,1455,1455,0
20250328,160300,26467007,1455,1455,1455,1455,0
20250328,160200,26467007,1455,1455,1455,1455,0
20250328,160100,26467007,1455,1455,1455,1455,0
20250328,160000,26467007,1455,1455,1455,1455,0
20250328,155900,26467007,1455,1455,1455,1455,0
20250328,155800,26467007,1455,1455,1455,1455,0
20250328,155700,26467007,1455,1455,1455,1455,0
20250328,155600,26467007,1455,1455,1455,1455,0
20250328,155500,26467007,1455,1455,1455,1455,0
20250328,155400,26467007,1455,1455,1455,1455,0
20250328,155300,26467007,1455,1455,1455,1455,0
20250328,155200,26467007,1455,1455,1455,1455,0
20250328,155100,26467007,1455,1455,1455,1455,0
20250328,155000,26467007,1455,1455,1455,1455,0
20250328,154900,26467007,1455,1455,1455,1455,1069
20250328,154800,26467007,1455,1455,1455,1455,0
20250328,154700,26467007,1455,1455,1455,1455,0
20250328,154600,26467007,1455,1455,1455,1455,0
20250328,154500,26467007,1455,1455,1455,1455,0
20250328,154400,26467007,1455,1455,1455,1455,0
20250328,154300,26467007,1455,1455,1455,1455,0
20250328,154200,26467007,1455,1455,1455,1455,0
20250328,154100,26467007,1455,1455,1455,1455,0
20250328,154000,26467007,1455,1455,1455,1455,0
20250328,153900,26467007,1455,1455,1455,1455,0
20250328,153800,26467007,1455,1455,1455,1455,0
20250328,153700,26467007,1455,1455,1455,1455,0
20250328,153600,26467007,1455,1455,1455,1455,0
20250328,153500,26467007,1455,1455,1455,1455,0
20250328,153400,26467007,1455,1455,1455,1455,0
20250328,153300,26467007,1455,1455,1455,1455,0
20250328,153200,26467007,1455,1455,1455,1455,0
20250328,153100,26467007,1455,1455,1455,1455,0
20250328,153000,26467007,1455,1455,1455,1455,1069
20250328,152900,24911612,1455,1455,1455,1455,0
20250328,152800,24911612,1455,1455,1455,1455,0
20250328,152700,24911612,1455,1455,1455,1455,0
20250328,152600,24911612,1455,1455,1455,1455,0
20250328,152500,24911612,1455,1455,1455,1455,0
20250328,152400,24911612,1455,1455,1455,1455,0
20250328,152300,24911612,1455,1455,1455,1455,0
20250328,152200,24911612,1455,1455,1455,1455,0
20250328,152100,24911612,1455,1455,1455,1455,0
20250328,152000,24911612,1455,1455,1455,1455,0
20250328,151900,24911612,1455,1455,1455,1455,52
20250328,151800,24835952,1452,1452,1452,1452,0
20250328,151700,24835952,1452,1452,1452,1452,0
20250328,151600,24835952,1452,1452,1452,1452,0
20250328,151500,24835952,1452,1452,1452,1452,0
20250328,151400,24835952,1452,1452,1452,1452,0
20250328,151300,24835952,1452,1452,1452,1452,0
20250328,151200,24835952,1452,1452,1452,1452,662
20250328,151100,23874728,1452,1452,1452,1452,0
20250328,151000,23874728,1452,1452,1452,1452,7
20250328,150900,23864564,1451,1451,1451,1451,0
20250328,150800,23864564,1451,1451,1451,1451,0
20250328,150700,23864564,1451,1451,1451,1451,0
20250328,150600,23864564,1451,1451,1451,1451,135
20250328,150500,23668679,1451,1451,1451,1451,0
20250328,150400,23668679,1451,1451,1451,1451,0
20250328,150300,23668679,1451,1445,1451,1445,782
20250328,150200,22538557,1445,1445,1445,1445,0
20250328,150100,22538557,1445,1445,1445,1445,0
20250328,150000,22538557,1445,1445,1445,1445,0
20250328,145900,22538557,1445,1445,1445,1445,0
20250328,145800,22538557,1445,1445,1445,1445,0
20250328,145700,22538557,1445,1445,1445,1445,0
20250328,145600,22538557,1445,1445,1445,1445,0
20250328,145500,22538557,1445,1445,1445,1445,0
20250328,145400,22538557,1445,1446,1446,1445,525
20250328,145300,21779795,1445,1445,1445,1445,0
20250328,145200,21779795,1445,1445,1445,1445,197
20250328,145100,21495130,1445,1445,1445,1445,0
20250328,145000,21495130,1445,1445,1445,1445,0
20250328,144900,21495130,1445,1445,1445,1445,0
20250328,144800,21495130,1445,1445,1445,1445,0
20250328,144700,21495130,1445,1445,1445,1445,0
20250328,144600,21495130,1445,1444,1445,1444,237
20250328,144500,21152881,1444,1444,1444,1444,0
20250328,144400,21152881,1444,1444,1444,1444,0
20250328,144300,21152881,1444,1444,1444,1444,0
20250328,144200,21152881,1444,1444,1444,1444,0
20250328,144100,21152881,1444,1444,1444,1444,0
20250328,144000,21152881,1444,1444,1444,1444,0
20250328,143900,21152881,1444,1444,1444,1444,0
20250328,143800,21152881,1444,1444,1444,1444,0
20250328,143700,21152881,1444,1444,1444,1444,0
20250328,143600,21152881,1444,1444,1444,1444,0
20250328,143500,21152881,1444,1444,1444,1444,0
20250328,143400,21152881,1444,1444,1444,1444,0
20250328,143300,21152881,1444,1444,1444,1444,0
20250328,143200,21152881,1444,1444,1444,1444,0
20250328,143100,21152881,1444,1444,1444,1444,33
20250328,143000,21105229,1445,1445,1445,1445,10
20250328,142900,21090779,1445,1445,1445,1445,0
20250328,142800,21090779,1445,1445,1445,1445,0
20250328,142700,21090779,1445,1445,1445,1445,692
20250328,142600,20090839,1445,1445,1445,1445,0
20250328,142500,20090839,1445,1445,1445,1445,0
20250328,142400,20090839,1445,1445,1445,1445,0
20250328,142300,20090839,1445,1445,1445,1445,0
20250328,142200,20090839,1445,1445,1445,1445,0
20250328,142100,20090839,1445,1445,1445,1445,0
20250328,142000,20090839,1445,1445,1445,1445,5
20250328,141900,20083614,1445,1445,1445,1445,0
20250328,141800,20083614,1445,1445,1445,1445,0
20250328,141700,20083614,1445,1445,1445,1445,0
20250328,141600,20083614,1445,1445,1445,1445,0
20250328,141500,20083614,1445,1445,1445,1445,0
20250328,141400,20083614,1445,1445,1445,1445,0
20250328,141300,20083614,1445,1445,1445,1445,0
20250328,141200,20083614,1445,1445,1445,1445,0
20250328,141100,20083614,1445,1445,1445,1445,0
20250328,141000,20083614,1445,1445,1445,1445,0
20250328,140900,20083614,1445,1445,1445,1445,0
20250328,140800,20083614,1445,1445,1445,1445,0
20250328,140700,20083614,1445,1445,1445,1445,0
20250328,140600,20083614,1445,1445,1445,1445,0
20250328,140500,20083614,1445,1445,1445,1445,0
20250328,140400,20083614,1445,1445,1445,1445,10
20250328,140300,20069164,1444,1444,1444,1444,0
20250328,140200,20069164,1444,1444,1444,1444,0
20250328,140100,20069164,1444,1444,1444,1444,69
20250328,140000,19969528,1444,1444,1444,1444,0
20250328,135900,19969528,1444,1444,1444,1444,57
20250328,135800,19887220,1445,1445,1445,1445,0
20250328,135700,19887220,1445,1445,1445,1445,0
20250328,135600,19887220,1445,1445,1445,1445,0
20250328,135500,19887220,1445,1445,1445,1445,290
20250328,135400,19468170,1445,1445,1445,1445,0
20250328,135300,19468170,1445,1445,1445,1445,0
20250328,135200,19468170,1445,1445,1445,1445,0
20250328,135100,19468170,1445,1445,1445,1445,0
20250328,135000,19468170,1445,1445,1445,1445,0
20250328,134900,19468170,1445,1445,1445,1445,0
20250328,134800,19468170,1445,1445,1445,1445,0
20250328,134700,19468170,1445,1445,1445,1445,0
20250328,134600,19468170,1445,1445,1445,1445,0
20250328,134500,19468170,1445,1445,1445,1445,0
20250328,134400,19468170,1445,1445,1445,1445,0
20250328,134300,19468170,1445,1445,1445,1445,0
20250328,134200,19468170,1445,1445,1445,1445,0
20250328,134100,19468170,1445,1445,1445,1445,0
20250328,134000,19468170,1445,1445,1445,1445,0
20250328,133900,19468170,1445,1445,1445,1445,0
20250328,133800,19468170,1445,1445,1445,1445,346
20250328,133700,18968200,1445,1445,1445,1445,0
20250328,133600,18968200,1445,1445,1445,1445,0
20250328,133500,18968200,1445,1445,1445,1445,0
20250328,133400,18968200,1445,1445,1445,1445,18
20250328,133300,18942190,1445,1445,1445,1445,0
20250328,133200,18942190,1445,1445,1445,1445,0
20250328,133100,18942190,1445,1445,1445,1445,0
20250328,133000,18942190,1445,1445,1445,1444,188
20250328,132900,18670706,1445,1445,1445,1445,0
20250328,132800,18670706,1445,1445,1445,1445,0
20250328,132700,18670706,1445,1445,1445,1445,0
20250328,132600,18670706,1445,1445,1445,1445,0
20250328,132500,18670706,1445,1445,1445,1445,0
20250328,132400,18670706,1445,1445,1445,1445,0
20250328,132300,18670706,1445,1445,1445,1445,0
20250328,132200,18670706,1445,1445,1445,1445,0
20250328,132100,18670706,1445,1445,1445,1445,250
20250328,132000,18309456,1459,1459,1459,1459,0
20250328,131900,18309456,1459,1459,1459,1459,0
20250328,131800,18309456,1459,1459,1459,1459,0
20250328,131700,18309456,1459,1459,1459,1459,0
20250328,131600,18309456,1459,1459,1459,1459,0
20250328,131500,18309456,1459,1459,1459,1459,0
20250328,131400,18309456,1459,1459,1459,1459,0
20250328,131300,18309456,1459,1459,1459,1459,0
20250328,131200,18309456,1459,1459,1459,1459,0
20250328,131100,18309456,1459,1459,1459,1459,0
20250328,131000,18309456,1459,1460,1460,1445,85
20250328,130900,18185418,1460,1460,1460,1460,0
20250328,130800,18185418,1460,1460,1460,1460,0
20250328,130700,18185418,1460,1460,1460,1460,0
20250328,130600,18185418,1460,1460,1460,1460,0
20250328,130500,18185418,1460,1460,1460,1460,0
20250328,130400,18185418,1460,1460,1460,1460,0
20250328,130300,18185418,1460,1460,1460,1460,0
20250328,130200,18185418,1460,1460,1460,1460,19
20250328,130100,18157678,1460,1460,1460,1460,0
20250328,130000,18157678,1460,1460,1460,1460,2
20250328,125900,18154758,1460,1460,1460,1460,0
20250328,125800,18154758,1460,1460,1460,1460,0
20250328,125700,18154758,1460,1460,1460,1460,0
20250328,125600,18154758,1460,1460,1460,1460,129
20250328,125500,17966418,1460,1460,1460,1460,1
20250328,125400,17964958,1460,1460,1460,1460,0
20250328,125300,17964958,1460,1460,1460,1460,0
20250328,125200,17964958,1460,1460,1460,1460,0
20250328,125100,17964958,1460,1460,1460,1460,0
20250328,125000,17964958,1460,1460,1460,1460,0
20250328,124900,17964958,1460,1460,1460,1460,0
20250328,124800,17964958,1460,1460,1460,1460,5
20250328,124700,17957658,1460,1460,1460,1460,33
20250328,124600,17909478,1460,1460,1460,1460,60
20250328,124500,17821878,1460,1460,1460,1460,0
20250328,124400,17821878,1460,1460,1460,1460,0
20250328,124300,17821878,1460,1460,1460,1460,0
20250328,124200,17821878,1460,1460,1460,1460,0
20250328,124100,17821878,1460,1460,1460,1460,0
20250328,124000,17821878,1460,1460,1460,1460,0
20250328,123900,17821878,1460,1460,1460,1460,0
20250328,123800,17821878,1460,1460,1460,1460,0
20250328,123700,17821878,1460,1460,1460,1460,5
20250328,123600,17814578,1460,1460,1460,1460,0
20250328,123500,17814578,1460,1460,1460,1460,0
20250328,123400,17814578,1460,1460,1460,1460,0
20250328,123300,17814578,1460,1460,1460,1460,0
20250328,123200,17814578,1460,1460,1460,1460,0
20250328,123100,17814578,1460,1460,1460,1460,0
20250328,123000,17814578,1460,1460,1460,1460,0
20250328,122900,17814578,1460,1460,1460,1460,0
20250328,122800,17814578,1460,1460,1460,1460,0
20250328,122700,17814578,1460,1460,1460,1460,0
20250328,122600,17814578,1460,1460,1460,1460,0
20250328,122500,17814578,1460,1460,1460,1460,1
20250328,122400,17813118,1460,1460,1460,1460,0
20250328,122300,17813118,1460,1460,1460,1460,0
20250328,122200,17813118,1460,1460,1460,1460,2
20250328,122100,17810198,1440,1440,1440,1440,0
20250328,122000,17810198,1440,1440,1440,1440,0
20250328,121900,17810198,1440,1440,1440,1440,0
20250328,121800,17810198,1440,1440,1440,1440,500
20250328,121700,17090198,1463,1463,1463,1463,0
20250328,121600,17090198,1463,1463,1463,1463,0
20250328,121500,17090198,1463,1463,1463,1463,0
20250328,121400,17090198,1463,1463,1463,1463,0
20250328,121300,17090198,1463,1463,1463,1463,0
20250328,121200,17090198,1463,1463,1463,1463,0
20250328,121100,17090198,1463,1463,1463,1463,0
20250328,121000,17090198,1463,1463,1463,1463,0
20250328,120900,17090198,1463,1463,1463,1463,0
20250328,120800,17090198,1463,1463,1463,1463,0
20250328,120700,17090198,1463,1463,1463,1463,0
20250328,120600,17090198,1463,1463,1463,1463,0
20250328,120500,17090198,1463,1463,1463,1463,0
20250328,120400,17090198,1463,1463,1463,1463,0
20250328,120300,17090198,1463,1463,1463,1463,0
20250328,120200,17090198,1463,1463,1463,1463,0
20250328,120100,17090198,1463,1463,1463,1463,0
20250328,120000,17090198,1463,1463,1463,1463,0
20250328,115900,17090198,1463,1463,1463,1463,0
20250328,115800,17090198,1463,1446,1463,1446,196
20250328,115700,16806680,1446,1446,1446,1446,0
20250328,115600,16806680,1446,1446,1446,1446,0
20250328,115500,16806680,1446,1446,1446,1446,0
20250328,115400,16806680,1446,1446,1446,1446,0
20250328,115300,16806680,1446,1446,1446,1446,0
20250328,115200,16806680,1446,1446,1446,1446,0
20250328,115100,16806680,1446,1446,1446,1446,0
20250328,115000,16806680,1446,1446,1446,1446,0
20250328,114900,16806680,1446,1446,1446,1446,0
20250328,114800,16806680,1446,1446,1446,1446,0
20250328,114700,16806680,1446,1446,1446,1446,0
20250328,114600,16806680,1446,1446,1446,1446,0
20250328,114500,16806680,1446,1446,1446,1446,0
20250328,114400,16806680,1446,1446,1446,1446,0
20250328,114300,16806680,1446,1446,1446,1446,10
20250328,114200,16792220,1438,1438,1438,1438,0
20250328,114100,16792220,1438,1438,1438,1438,0
20250328,114000,16792220,1438,1438,1438,1438,0
20250328,113900,16792220,1438,1438,1438,1438,0
20250328,113800,16792220,1438,1438,1438,1438,0
20250328,113700,16792220,1438,1438,1438,1438,0
20250328,113600,16792220,1438,1438,1438,1438,0
20250328,113500,16792220,1438,1438,1438,1438,0
20250328,113400,16792220,1438,1438,1438,1438,0
20250328,113300,16792220,1438,1438,1438,1438,0
20250328,113200,16792220,1438,1438,1438,1438,0
20250328,113100,16792220,1438,1438,1438,1438,0
20250328,113000,16792220,1438,1438,1438,1438,0
20250328,112900,16792220,1438,1438,1438,1438,0
20250328,112800,16792220,1438,1438,1438,1438,0
20250328,112700,16792220,1438,1438,1438,1438,196
20250328,112600,16510372,1438,1438,1438,1438,4
20250328,112500,16504620,1437,1437,1437,1437,0
20250328,112400,16504620,1437,1437,1437,1437,0
20250328,112300,16504620,1437,1437,1437,1437,0
20250328,112200,16504620,1437,1437,1437,1437,0
20250328,112100,16504620,1437,1437,1437,1437,0
20250328,112000,16504620,1437,1437,1437,1437,0
20250328,111900,16504620,1437,1437,1437,1437,0
20250328,111800,16504620,1437,1437,1437,1437,0
20250328,111700,16504620,1437,1437,1437,1437,0
20250328,111600,16504620,1437,1437,1437,1437,0
20250328,111500,16504620,1437,1437,1437,1437,0
20250328,111400,16504620,1437,1437,1437,1437,0
20250328,111300,16504620,1437,1437,1437,1437,0
20250328,111200,16504620,1437,1437,1437,1437,0
20250328,111100,16504620,1437,1437,1437,1437,0
20250328,111000,16504620,1437,1437,1437,1437,0
20250328,110900,16504620,1437,1437,1437,1437,0
20250328,110800,16504620,1437,1438,1438,1437,6644
20250328,110700,6950549,1438,1438,1438,1438,0
20250328,110600,6950549,1438,1438,1438,1438,0
20250328,110500,6950549,1438,1438,1438,1438,0
20250328,110400,6950549,1438,1438,1438,1438,0
20250328,110300,6950549,1438,1438,1438,1438,0
20250328,110200,6950549,1438,1438,1438,1438,0
20250328,110100,6950549,1438,1438,1438,1438,16
20250328,110000,6927541,1436,1436,1436,1436,0
20250328,105900,6927541,1436,1436,1436,1436,0
20250328,105800,6927541,1436,1437,1437,1436,210
20250328,105700,6625980,1438,1438,1438,1438,697
20250328,105600,5623694,1438,1438,1438,1438,148
20250328,105500,5410870,1436,1436,1436,1436,0
20250328,105400,5410870,1436,1436,1436,1436,0
20250328,105300,5410870,1436,1436,1436,1436,0
20250328,105200,5410870,1436,1436,1436,1436,0
20250328,105100,5410870,1436,1436,1436,1436,0
20250328,105000,5410870,1436,1436,1436,1436,0
20250328,104900,5410870,1436,1436,1436,1436,0
20250328,104800,5410870,1436,1436,1436,1436,0
20250328,104700,5410870,1436,1436,1436,1436,0
20250328,104600,5410870,1436,1436,1436,1436,0
20250328,104500,5410870,1436,1436,1436,1436,0
20250328,104400,5410870,1436,1436,1436,1436,0
20250328,104300,5410870,1436,1436,1436,1436,0
20250328,104200,5410870,1436,1436,1436,1436,0
20250328,104100,5410870,1436,1436,1436,1436,0
20250328,104000,5410870,1436,1436,1436,1436,0
20250328,103900,5410870,1436,1436,1436,1436,0
20250328,103800,5410870,1436,1436,1436,1436,0
20250328,103700,5410870,1436,1436,1436,1436,0
20250328,103600,5410870,1436,1436,1436,1436,11
20250328,103500,5395074,1438,1438,1438,1438,0
20250328,103400,5395074,1438,1438,1438,1438,0
20250328,103300,5395074,1438,1438,1438,1438,0
20250328,103200,5395074,1438,1438,1438,1438,0
20250328,103100,5395074,1438,1437,1438,1437,622
20250328,103000,4501044,1437,1437,1437,1437,1
20250328,102900,4499607,1436,1436,1436,1436,0
20250328,102800,4499607,1436,1436,1436,1436,0
20250328,102700,4499607,1436,1436,1436,1436,500
20250328,102600,3781607,1436,1436,1436,1436,0
20250328,102500,3781607,1436,1436,1436,1436,1
20250328,102400,3780171,1437,1437,1437,1437,0
20250328,102300,3780171,1437,1437,1437,1437,0
20250328,102200,3780171,1437,1437,1437,1437,0
20250328,102100,3780171,1437,1437,1437,1437,2
20250328,102000,3777297,1423,1423,1423,1423,6
20250328,101900,3768759,1423,1423,1423,1423,0
20250328,101800,3768759,1423,1423,1423,1423,0
20250328,101700,3768759,1423,1423,1423,1423,0
20250328,101600,3768759,1423,1423,1423,1423,0
20250328,101500,3768759,1423,1423,1423,1423,0
20250328,101400,3768759,1423,1423,1423,1423,13
20250328,101300,3750260,1423,1423,1423,1423,0
20250328,101200,3750260,1423,1423,1423,1423,0
20250328,101100,3750260,1423,1423,1423,1423,0
20250328,101000,3750260,1423,1423,1423,1423,0
20250328,100900,3750260,1423,1423,1423,1423,0
20250328,100800,3750260,1423,1423,1423,1423,0
20250328,100700,3750260,1423,1423,1423,1423,0
20250328,100600,3750260,1423,1423,1423,1423,5
20250328,100500,3743145,1437,1437,1437,1437,0
20250328,100400,3743145,1437,1437,1437,1437,1
20250328,100300,3741708,1437,1437,1437,1437,0
20250328,100200,3741708,1437,1437,1437,1437,100
20250328,100100,3598008,1437,1437,1437,1437,0
20250328,100000,3598008,1437,1437,1437,1437,0
20250328,095900,3598008,1437,1437,1437,1437,0
20250328,095800,3598008,1437,1437,1437,1437,0
20250328,095700,3598008,1437,1437,1437,1437,0
20250328,095600,3598008,1437,1437,1437,1437,0
20250328,095500,3598008,1437,1437,1437,1437,0
20250328,095400,3598008,1437,1437,1437,1437,0
20250328,095300,3598008,1437,1437,1437,1437,0
20250328,095200,3598008,1437,1437,1437,1437,0
20250328,095100,3598008,1437,1437,1437,1437,0
20250328,095000,3598008,1437,1437,1437,1437,0
20250328,094900,3598008,1437,1437,1437,1437,0
20250328,094800,3598008,1437,1437,1437,1437,0
20250328,094700,3598008,1437,1437,1437,1421,3
20250328,094600,3593713,1420,1420,1420,1420,0
20250328,094500,3593713,1420,1420,1420,1420,0
20250328,094400,3593713,1420,1420,1420,1420,0
20250328,094300,3593713,1420,1420,1420,1420,0
20250328,094200,3593713,1420,1420,1420,1420,0
20250328,094100,3593713,1420,1420,1420,1420,0
20250328,094000,3593713,1420,1420,1420,1420,0
20250328,093900,3593713,1420,1420,1420,1420,0
20250328,093800,3593713,1420,1420,1420,1420,0
20250328,093700,3593713,1420,1420,1420,1420,0
20250328,093600,3593713,1420,1420,1420,1420,0
20250328,093500,3593713,1420,1420,1420,1420,0
20250328,093400,3593713,1420,1420,1420,1420,0
20250328,093300,3593713,1420,1420,1420,1420,0
20250328,093200,3593713,1420,1420,1420,1420,0
20250328,093100,3593713,1420,1420,1420,1420,0
20250328,093000,3593713,1420,1420,1420,1420,0
20250328,092900,3593713,1420,1420,1420,1420,0
20250328,092800,3593713,1420,1420,1420,1420,0
20250328,092700,3593713,1420,1420,1420,1420,0
20250328,092600,3593713,1420,1420,1420,1420,0
20250328,092500,3593713,1420,1420,1420,1420,0
20250328,092400,3593713,1420,1420,1420,1420,0
20250328,092300,3593713,1420,1420,1420,1420,0
20250328,092200,3593713,1420,1420,1420,1420,0
20250328,092100,3593713,1420,1420,1420,1420,0
20250328,092000,3593713,1420,1420,1420,1420,0
20250328,091900,3593713,1420,1420,1420,1420,0
20250328,091800,3593713,1420,1420,1420,1420,0
20250328,091700,3593713,1420,1420,1420,1420,0
20250328,091600,3593713,1420,1420,1420,1420,0
20250328,091500,3593713,1420,1420,1420,1420,0
20250328,091400,3593713,1420,1420,1420,1420,10
20250328,091300,3579513,1420,1420,1420,1420,0
20250328,091200,3579513,1420,1420,1420,1420,0
20250328,091100,3579513,1420,1420,1420,1420,0
20250328,091000,3579513,1420,1420,1420,1420,586
20250328,090900,2747393,1438,1438,1438,1438,0
20250328,090800,2747393,1438,1438,1438,1438,0
20250328,090700,2747393,1438,1438,1438,1438,0
20250328,090600,2747393,1438,1438,1438,1438,0
20250328,090500,2747393,1438,1438,1438,1438,8
20250328,090400,2735889,1438,1436,1438,1436,800
20250328,090300,1585862,1438,1438,1438,1438,0
20250328,090200,1585862,1438,1438,1438,1438,0
20250328,090100,1585862,1438,1446,1446,1438,837
20250328,090000,382160,1405,1405,1405,1405,272