KissMeData/123700/min/candle-20250307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,202300,26101570,2905,2905,2905,2905,437
20250307,202200,26101570,2905,2905,2905,2905,0
20250307,202100,26101570,2905,2905,2905,2905,0
20250307,202000,26101570,2905,2905,2905,2905,0
20250307,201900,26101570,2905,2905,2905,2905,0
20250307,201800,26101570,2905,2905,2905,2905,0
20250307,201700,26101570,2905,2905,2905,2905,0
20250307,201600,26101570,2905,2905,2905,2905,0
20250307,201500,26101570,2905,2905,2905,2905,0
20250307,201400,26101570,2905,2905,2905,2905,0
20250307,201300,26101570,2905,2905,2905,2905,0
20250307,201200,26101570,2905,2905,2905,2905,0
20250307,201100,26101570,2905,2905,2905,2905,0
20250307,201000,26101570,2905,2905,2905,2905,0
20250307,200900,26101570,2905,2905,2905,2905,0
20250307,200800,26101570,2905,2905,2905,2905,0
20250307,200700,26101570,2905,2905,2905,2905,0
20250307,200600,26101570,2905,2905,2905,2905,0
20250307,200500,26101570,2905,2905,2905,2905,0
20250307,200400,26101570,2905,2905,2905,2905,0
20250307,200300,26101570,2905,2905,2905,2905,0
20250307,200200,26101570,2905,2905,2905,2905,0
20250307,200100,26101570,2905,2905,2905,2905,0
20250307,200000,26101570,2905,2905,2905,2905,0
20250307,195900,26101570,2905,2905,2905,2905,0
20250307,195800,26101570,2905,2905,2905,2905,0
20250307,195700,26101570,2905,2905,2905,2905,0
20250307,195600,26101570,2905,2905,2905,2905,0
20250307,195500,26101570,2905,2905,2905,2905,0
20250307,195400,26101570,2905,2905,2905,2905,0
20250307,195300,26101570,2905,2905,2905,2905,437
20250307,195200,26101570,2905,2905,2905,2905,0
20250307,195100,26101570,2905,2905,2905,2905,0
20250307,195000,26101570,2905,2905,2905,2905,0
20250307,194900,26101570,2905,2905,2905,2905,0
20250307,194800,26101570,2905,2905,2905,2905,0
20250307,194700,26101570,2905,2905,2905,2905,0
20250307,194600,26101570,2905,2905,2905,2905,0
20250307,194500,26101570,2905,2905,2905,2905,0
20250307,194400,26101570,2905,2905,2905,2905,0
20250307,194300,26101570,2905,2905,2905,2905,0
20250307,194200,26101570,2905,2905,2905,2905,0
20250307,194100,26101570,2905,2905,2905,2905,0
20250307,194000,26101570,2905,2905,2905,2905,0
20250307,193900,26101570,2905,2905,2905,2905,0
20250307,193800,26101570,2905,2905,2905,2905,0
20250307,193700,26101570,2905,2905,2905,2905,0
20250307,193600,26101570,2905,2905,2905,2905,0
20250307,193500,26101570,2905,2905,2905,2905,0
20250307,193400,26101570,2905,2905,2905,2905,0
20250307,193300,26101570,2905,2905,2905,2905,0
20250307,193200,26101570,2905,2905,2905,2905,0
20250307,193100,26101570,2905,2905,2905,2905,0
20250307,193000,26101570,2905,2905,2905,2905,0
20250307,192900,26101570,2905,2905,2905,2905,0
20250307,192800,26101570,2905,2905,2905,2905,0
20250307,192700,26101570,2905,2905,2905,2905,0
20250307,192600,26101570,2905,2905,2905,2905,0
20250307,192500,26101570,2905,2905,2905,2905,0
20250307,192400,26101570,2905,2905,2905,2905,0
20250307,192300,26101570,2905,2905,2905,2905,437
20250307,192200,26101570,2905,2905,2905,2905,0
20250307,192100,26101570,2905,2905,2905,2905,0
20250307,192000,26101570,2905,2905,2905,2905,0
20250307,191900,26101570,2905,2905,2905,2905,0
20250307,191800,26101570,2905,2905,2905,2905,0
20250307,191700,26101570,2905,2905,2905,2905,0
20250307,191600,26101570,2905,2905,2905,2905,0
20250307,191500,26101570,2905,2905,2905,2905,0
20250307,191400,26101570,2905,2905,2905,2905,0
20250307,191300,26101570,2905,2905,2905,2905,0
20250307,191200,26101570,2905,2905,2905,2905,0
20250307,191100,26101570,2905,2905,2905,2905,0
20250307,191000,26101570,2905,2905,2905,2905,0
20250307,190900,26101570,2905,2905,2905,2905,0
20250307,190800,26101570,2905,2905,2905,2905,0
20250307,190700,26101570,2905,2905,2905,2905,0
20250307,190600,26101570,2905,2905,2905,2905,0
20250307,190500,26101570,2905,2905,2905,2905,0
20250307,190400,26101570,2905,2905,2905,2905,0
20250307,190300,26101570,2905,2905,2905,2905,0
20250307,190200,26101570,2905,2905,2905,2905,0
20250307,190100,26101570,2905,2905,2905,2905,0
20250307,190000,26101570,2905,2905,2905,2905,0
20250307,185900,26101570,2905,2905,2905,2905,0
20250307,185800,26101570,2905,2905,2905,2905,0
20250307,185700,26101570,2905,2905,2905,2905,0
20250307,185600,26101570,2905,2905,2905,2905,0
20250307,185500,26101570,2905,2905,2905,2905,0
20250307,185400,26101570,2905,2905,2905,2905,0
20250307,185300,26101570,2905,2905,2905,2905,437
20250307,185200,26101570,2905,2905,2905,2905,0
20250307,185100,26101570,2905,2905,2905,2905,0
20250307,185000,26101570,2905,2905,2905,2905,0
20250307,184900,26101570,2905,2905,2905,2905,0
20250307,184800,26101570,2905,2905,2905,2905,0
20250307,184700,26101570,2905,2905,2905,2905,0
20250307,184600,26101570,2905,2905,2905,2905,0
20250307,184500,26101570,2905,2905,2905,2905,0
20250307,184400,26101570,2905,2905,2905,2905,0
20250307,184300,26101570,2905,2905,2905,2905,0
20250307,184200,26101570,2905,2905,2905,2905,0
20250307,184100,26101570,2905,2905,2905,2905,0
20250307,184000,26101570,2905,2905,2905,2905,0
20250307,183900,26101570,2905,2905,2905,2905,0
20250307,183800,26101570,2905,2905,2905,2905,0
20250307,183700,26101570,2905,2905,2905,2905,0
20250307,183600,26101570,2905,2905,2905,2905,0
20250307,183500,26101570,2905,2905,2905,2905,0
20250307,183400,26101570,2905,2905,2905,2905,0
20250307,183300,26101570,2905,2905,2905,2905,0
20250307,183200,26101570,2905,2905,2905,2905,0
20250307,183100,26101570,2905,2905,2905,2905,0
20250307,183000,26101570,2905,2905,2905,2905,0
20250307,182900,26101570,2905,2905,2905,2905,0
20250307,182800,26101570,2905,2905,2905,2905,0
20250307,182700,26101570,2905,2905,2905,2905,0
20250307,182600,26101570,2905,2905,2905,2905,0
20250307,182500,26101570,2905,2905,2905,2905,0
20250307,182400,26101570,2905,2905,2905,2905,0
20250307,182300,26101570,2905,2905,2905,2905,437
20250307,182200,26101570,2905,2905,2905,2905,0
20250307,182100,26101570,2905,2905,2905,2905,0
20250307,182000,26101570,2905,2905,2905,2905,0
20250307,181900,26101570,2905,2905,2905,2905,0
20250307,181800,26101570,2905,2905,2905,2905,0
20250307,181700,26101570,2905,2905,2905,2905,0
20250307,181600,26101570,2905,2905,2905,2905,0
20250307,181500,26101570,2905,2905,2905,2905,0
20250307,181400,26101570,2905,2905,2905,2905,0
20250307,181300,26101570,2905,2905,2905,2905,0
20250307,181200,26101570,2905,2905,2905,2905,0
20250307,181100,26101570,2905,2905,2905,2905,0
20250307,181000,26101570,2905,2905,2905,2905,0
20250307,180900,26101570,2905,2905,2905,2905,0
20250307,180800,26101570,2905,2905,2905,2905,0
20250307,180700,26101570,2905,2905,2905,2905,0
20250307,180600,26101570,2905,2905,2905,2905,0
20250307,180500,26101570,2905,2905,2905,2905,0
20250307,180400,26101570,2905,2905,2905,2905,0
20250307,180300,26101570,2905,2905,2905,2905,0
20250307,180200,26101570,2905,2905,2905,2905,0
20250307,180100,26101570,2905,2905,2905,2905,0
20250307,180000,26101570,2905,2905,2905,2905,0
20250307,175900,26101570,2905,2905,2905,2905,0
20250307,175800,26101570,2905,2905,2905,2905,0
20250307,175700,26101570,2905,2905,2905,2905,0
20250307,175600,26101570,2905,2905,2905,2905,0
20250307,175500,26101570,2905,2905,2905,2905,0
20250307,175400,26101570,2905,2905,2905,2905,0
20250307,175300,26101570,2905,2905,2905,2905,437
20250307,175200,26101570,2905,2905,2905,2905,0
20250307,175100,26101570,2905,2905,2905,2905,0
20250307,175000,26101570,2905,2905,2905,2905,0
20250307,174900,26101570,2905,2905,2905,2905,0
20250307,174800,26101570,2905,2905,2905,2905,0
20250307,174700,26101570,2905,2905,2905,2905,0
20250307,174600,26101570,2905,2905,2905,2905,0
20250307,174500,26101570,2905,2905,2905,2905,0
20250307,174400,26101570,2905,2905,2905,2905,0
20250307,174300,26101570,2905,2905,2905,2905,0
20250307,174200,26101570,2905,2905,2905,2905,0
20250307,174100,26101570,2905,2905,2905,2905,0
20250307,174000,26101570,2905,2905,2905,2905,0
20250307,173900,26101570,2905,2905,2905,2905,0
20250307,173800,26101570,2905,2905,2905,2905,0
20250307,173700,26101570,2905,2905,2905,2905,0
20250307,173600,26101570,2905,2905,2905,2905,0
20250307,173500,26101570,2905,2905,2905,2905,0
20250307,173400,26101570,2905,2905,2905,2905,0
20250307,173300,26101570,2905,2905,2905,2905,0
20250307,173200,26101570,2905,2905,2905,2905,0
20250307,173100,26101570,2905,2905,2905,2905,0
20250307,173000,26101570,2905,2905,2905,2905,0
20250307,172900,26101570,2905,2905,2905,2905,0
20250307,172800,26101570,2905,2905,2905,2905,0
20250307,172700,26101570,2905,2905,2905,2905,0
20250307,172600,26101570,2905,2905,2905,2905,0
20250307,172500,26101570,2905,2905,2905,2905,0
20250307,172400,26101570,2905,2905,2905,2905,0
20250307,172300,26101570,2905,2905,2905,2905,437
20250307,172200,26101570,2905,2905,2905,2905,0
20250307,172100,26101570,2905,2905,2905,2905,0
20250307,172000,26101570,2905,2905,2905,2905,0
20250307,171900,26101570,2905,2905,2905,2905,0
20250307,171800,26101570,2905,2905,2905,2905,0
20250307,171700,26101570,2905,2905,2905,2905,0
20250307,171600,26101570,2905,2905,2905,2905,0
20250307,171500,26101570,2905,2905,2905,2905,0
20250307,171400,26101570,2905,2905,2905,2905,0
20250307,171300,26101570,2905,2905,2905,2905,0
20250307,171200,26101570,2905,2905,2905,2905,0
20250307,171100,26101570,2905,2905,2905,2905,0
20250307,171000,26101570,2905,2905,2905,2905,0
20250307,170900,26101570,2905,2905,2905,2905,0
20250307,170800,26101570,2905,2905,2905,2905,0
20250307,170700,26101570,2905,2905,2905,2905,0
20250307,170600,26101570,2905,2905,2905,2905,0
20250307,170500,26101570,2905,2905,2905,2905,0
20250307,170400,26101570,2905,2905,2905,2905,0
20250307,170300,26101570,2905,2905,2905,2905,0
20250307,170200,26101570,2905,2905,2905,2905,0
20250307,170100,26101570,2905,2905,2905,2905,0
20250307,170000,26101570,2905,2905,2905,2905,0
20250307,165900,26101570,2905,2905,2905,2905,0
20250307,165800,26101570,2905,2905,2905,2905,0
20250307,165700,26101570,2905,2905,2905,2905,0
20250307,165600,26101570,2905,2905,2905,2905,0
20250307,165500,26101570,2905,2905,2905,2905,0
20250307,165400,26101570,2905,2905,2905,2905,0
20250307,165300,26101570,2905,2905,2905,2905,437
20250307,165200,26101570,2905,2905,2905,2905,0
20250307,165100,26101570,2905,2905,2905,2905,0
20250307,165000,26101570,2905,2905,2905,2905,0
20250307,164900,26101570,2905,2905,2905,2905,0
20250307,164800,26101570,2905,2905,2905,2905,0
20250307,164700,26101570,2905,2905,2905,2905,0
20250307,164600,26101570,2905,2905,2905,2905,0
20250307,164500,26101570,2905,2905,2905,2905,0
20250307,164400,26101570,2905,2905,2905,2905,0
20250307,164300,26101570,2905,2905,2905,2905,0
20250307,164200,26101570,2905,2905,2905,2905,0
20250307,164100,26101570,2905,2905,2905,2905,0
20250307,164000,26101570,2905,2905,2905,2905,0
20250307,163900,26101570,2905,2905,2905,2905,0
20250307,163800,26101570,2905,2905,2905,2905,0
20250307,163700,26101570,2905,2905,2905,2905,0
20250307,163600,26101570,2905,2905,2905,2905,0
20250307,163500,26101570,2905,2905,2905,2905,0
20250307,163400,26101570,2905,2905,2905,2905,0
20250307,163300,26101570,2905,2905,2905,2905,0
20250307,163200,26101570,2905,2905,2905,2905,0
20250307,163100,26101570,2905,2905,2905,2905,0
20250307,163000,26101570,2905,2905,2905,2905,0
20250307,162900,26101570,2905,2905,2905,2905,0
20250307,162800,26101570,2905,2905,2905,2905,0
20250307,162700,26101570,2905,2905,2905,2905,0
20250307,162600,26101570,2905,2905,2905,2905,0
20250307,162500,26101570,2905,2905,2905,2905,0
20250307,162400,26101570,2905,2905,2905,2905,0
20250307,162300,26101570,2905,2905,2905,2905,437
20250307,162200,26101570,2905,2905,2905,2905,0
20250307,162100,26101570,2905,2905,2905,2905,0
20250307,162000,26101570,2905,2905,2905,2905,0
20250307,161900,26101570,2905,2905,2905,2905,0
20250307,161800,26101570,2905,2905,2905,2905,0
20250307,161700,26101570,2905,2905,2905,2905,0
20250307,161600,26101570,2905,2905,2905,2905,0
20250307,161500,26101570,2905,2905,2905,2905,0
20250307,161400,26101570,2905,2905,2905,2905,0
20250307,161300,26101570,2905,2905,2905,2905,0
20250307,161200,26101570,2905,2905,2905,2905,0
20250307,161100,26101570,2905,2905,2905,2905,0
20250307,161000,26101570,2905,2905,2905,2905,0
20250307,160900,26101570,2905,2905,2905,2905,0
20250307,160800,26101570,2905,2905,2905,2905,0
20250307,160700,26101570,2905,2905,2905,2905,0
20250307,160600,26101570,2905,2905,2905,2905,0
20250307,160500,26101570,2905,2905,2905,2905,0
20250307,160400,26101570,2905,2905,2905,2905,0
20250307,160300,26101570,2905,2905,2905,2905,0
20250307,160200,26101570,2905,2905,2905,2905,0
20250307,160100,26101570,2905,2905,2905,2905,0
20250307,160000,26101570,2905,2905,2905,2905,0
20250307,155900,26101570,2905,2905,2905,2905,0
20250307,155800,26101570,2905,2905,2905,2905,0
20250307,155700,26101570,2905,2905,2905,2905,0
20250307,155600,26101570,2905,2905,2905,2905,0
20250307,155500,26101570,2905,2905,2905,2905,0
20250307,155400,26101570,2905,2905,2905,2905,0
20250307,155300,26101570,2905,2905,2905,2905,437
20250307,155200,26101570,2905,2905,2905,2905,0
20250307,155100,26101570,2905,2905,2905,2905,0
20250307,155000,26101570,2905,2905,2905,2905,0
20250307,154900,26101570,2905,2905,2905,2905,0
20250307,154800,26101570,2905,2905,2905,2905,0
20250307,154700,26101570,2905,2905,2905,2905,0
20250307,154600,26101570,2905,2905,2905,2905,0
20250307,154500,26101570,2905,2905,2905,2905,0
20250307,154400,26101570,2905,2905,2905,2905,0
20250307,154300,26101570,2905,2905,2905,2905,0
20250307,154200,26101570,2905,2905,2905,2905,0
20250307,154100,26101570,2905,2905,2905,2905,0
20250307,154000,26101570,2905,2905,2905,2905,0
20250307,153900,26101570,2905,2905,2905,2905,0
20250307,153800,26101570,2905,2905,2905,2905,0
20250307,153700,26101570,2905,2905,2905,2905,0
20250307,153600,26101570,2905,2905,2905,2905,0
20250307,153500,26101570,2905,2905,2905,2905,0
20250307,153400,26101570,2905,2905,2905,2905,0
20250307,153300,26101570,2905,2905,2905,2905,0
20250307,153200,26101570,2905,2905,2905,2905,0
20250307,153100,26101570,2905,2905,2905,2905,0
20250307,153000,26101570,2905,2905,2905,2905,437
20250307,152900,24832085,2915,2915,2915,2915,0
20250307,152800,24832085,2915,2915,2915,2915,0
20250307,152700,24832085,2915,2915,2915,2915,0
20250307,152600,24832085,2915,2915,2915,2915,0
20250307,152500,24832085,2915,2915,2915,2915,0
20250307,152400,24832085,2915,2915,2915,2915,0
20250307,152300,24832085,2915,2915,2915,2915,0
20250307,152200,24832085,2915,2915,2915,2915,0
20250307,152100,24832085,2915,2915,2915,2915,0
20250307,152000,24832085,2915,2915,2915,2915,0
20250307,151900,24832085,2915,2915,2915,2915,0
20250307,151800,24832085,2915,2915,2915,2915,0
20250307,151700,24832085,2915,2915,2915,2915,0
20250307,151600,24832085,2915,2915,2915,2915,0
20250307,151500,24832085,2915,2915,2915,2915,130
20250307,151400,24453135,2915,2915,2915,2915,30
20250307,151300,24365685,2915,2930,2930,2915,90
20250307,151200,24103320,2915,2915,2915,2915,237
20250307,151100,23412465,2915,2930,2930,2915,1764
20250307,151000,18269945,2920,2930,2930,2920,61
20250307,150900,18091650,2925,2925,2925,2925,95
20250307,150800,17813775,2930,2930,2930,2930,0
20250307,150700,17813775,2930,2930,2930,2930,0
20250307,150600,17813775,2930,2920,2930,2920,1120
20250307,150500,14542770,2915,2915,2915,2915,0
20250307,150400,14542770,2915,2915,2915,2915,0
20250307,150300,14542770,2915,2915,2915,2915,0
20250307,150200,14542770,2915,2915,2915,2915,0
20250307,150100,14542770,2915,2915,2915,2915,0
20250307,150000,14542770,2915,2915,2915,2915,0
20250307,145900,14542770,2915,2915,2915,2915,0
20250307,145800,14542770,2915,2915,2915,2915,1
20250307,145700,14539855,2925,2925,2925,2925,0
20250307,145600,14539855,2925,2925,2925,2925,0
20250307,145500,14539855,2925,2925,2925,2925,0
20250307,145400,14539855,2925,2925,2925,2925,0
20250307,145300,14539855,2925,2925,2925,2925,1
20250307,145200,14536930,2910,2910,2910,2910,0
20250307,145100,14536930,2910,2910,2910,2910,0
20250307,145000,14536930,2910,2910,2910,2910,0
20250307,144900,14536930,2910,2910,2910,2910,0
20250307,144800,14536930,2910,2910,2910,2910,0
20250307,144700,14536930,2910,2910,2910,2910,0
20250307,144600,14536930,2910,2910,2910,2910,15
20250307,144500,14493280,2910,2910,2910,2910,0
20250307,144400,14493280,2910,2910,2910,2910,0
20250307,144300,14493280,2910,2910,2910,2910,0
20250307,144200,14493280,2910,2910,2910,2910,0
20250307,144100,14493280,2910,2910,2910,2910,50
20250307,144000,14347780,2910,2910,2910,2910,1
20250307,143900,14344870,2910,2910,2910,2910,0
20250307,143800,14344870,2910,2910,2910,2910,0
20250307,143700,14344870,2910,2910,2910,2910,0
20250307,143600,14344870,2910,2910,2910,2910,0
20250307,143500,14344870,2910,2910,2910,2910,0
20250307,143400,14344870,2910,2910,2910,2910,0
20250307,143300,14344870,2910,2910,2910,2910,0
20250307,143200,14344870,2910,2910,2910,2910,1
20250307,143100,14341960,2900,2910,2910,2900,1735
20250307,143000,9309370,2925,2925,2925,2925,0
20250307,142900,9309370,2925,2925,2925,2925,0
20250307,142800,9309370,2925,2925,2925,2925,0
20250307,142700,9309370,2925,2925,2925,2925,0
20250307,142600,9309370,2925,2925,2925,2925,0
20250307,142500,9309370,2925,2925,2925,2925,0
20250307,142400,9309370,2925,2925,2925,2925,0
20250307,142300,9309370,2925,2925,2925,2925,0
20250307,142200,9309370,2925,2925,2925,2925,0
20250307,142100,9309370,2925,2925,2925,2925,0
20250307,142000,9309370,2925,2925,2925,2925,0
20250307,141900,9309370,2925,2925,2925,2925,0
20250307,141800,9309370,2925,2925,2925,2925,0
20250307,141700,9309370,2925,2925,2925,2925,0
20250307,141600,9309370,2925,2925,2925,2925,0
20250307,141500,9309370,2925,2910,2925,2910,705
20250307,141400,7257745,2925,2925,2925,2925,0
20250307,141300,7257745,2925,2925,2925,2925,0
20250307,141200,7257745,2925,2925,2925,2925,0
20250307,141100,7257745,2925,2925,2925,2925,50
20250307,141000,7111495,2925,2925,2925,2925,0
20250307,140900,7111495,2925,2925,2925,2925,0
20250307,140800,7111495,2925,2925,2925,2925,0
20250307,140700,7111495,2925,2925,2925,2925,0
20250307,140600,7111495,2925,2925,2925,2925,0
20250307,140500,7111495,2925,2925,2925,2925,0
20250307,140400,7111495,2925,2925,2925,2925,0
20250307,140300,7111495,2925,2925,2925,2925,0
20250307,140200,7111495,2925,2925,2925,2925,0
20250307,140100,7111495,2925,2925,2925,2925,0
20250307,140000,7111495,2925,2925,2925,2925,0
20250307,135900,7111495,2925,2925,2925,2925,0
20250307,135800,7111495,2925,2925,2925,2925,0
20250307,135700,7111495,2925,2925,2925,2925,0
20250307,135600,7111495,2925,2925,2925,2925,0
20250307,135500,7111495,2925,2925,2925,2925,0
20250307,135400,7111495,2925,2925,2925,2925,0
20250307,135300,7111495,2925,2925,2925,2925,0
20250307,135200,7111495,2925,2925,2925,2925,0
20250307,135100,7111495,2925,2925,2925,2925,0
20250307,135000,7111495,2925,2925,2925,2925,0
20250307,134900,7111495,2925,2925,2925,2925,0
20250307,134800,7111495,2925,2925,2925,2925,0
20250307,134700,7111495,2925,2925,2925,2925,0
20250307,134600,7111495,2925,2925,2925,2925,0
20250307,134500,7111495,2925,2925,2925,2925,0
20250307,134400,7111495,2925,2925,2925,2925,0
20250307,134300,7111495,2925,2925,2925,2925,1
20250307,134200,7108570,2915,2915,2915,2915,0
20250307,134100,7108570,2915,2915,2915,2915,377
20250307,134000,6009615,2915,2915,2915,2915,0
20250307,133900,6009615,2915,2915,2915,2915,0
20250307,133800,6009615,2915,2915,2915,2915,0
20250307,133700,6009615,2915,2915,2915,2915,0
20250307,133600,6009615,2915,2915,2915,2915,0
20250307,133500,6009615,2915,2915,2915,2915,0
20250307,133400,6009615,2915,2915,2915,2915,0
20250307,133300,6009615,2915,2915,2915,2915,0
20250307,133200,6009615,2915,2915,2915,2915,486
20250307,133100,4592925,2925,2925,2925,2925,0
20250307,133000,4592925,2925,2925,2925,2925,0
20250307,132900,4592925,2925,2925,2925,2925,0
20250307,132800,4592925,2925,2925,2925,2925,0
20250307,132700,4592925,2925,2925,2925,2925,0
20250307,132600,4592925,2925,2925,2925,2925,0
20250307,132500,4592925,2925,2925,2925,2925,0
20250307,132400,4592925,2925,2925,2925,2925,15
20250307,132300,4549050,2925,2925,2925,2925,0
20250307,132200,4549050,2925,2925,2925,2925,0
20250307,132100,4549050,2925,2925,2925,2925,0
20250307,132000,4549050,2925,2925,2925,2925,0
20250307,131900,4549050,2925,2925,2925,2925,0
20250307,131800,4549050,2925,2925,2925,2925,0
20250307,131700,4549050,2925,2925,2925,2925,0
20250307,131600,4549050,2925,2925,2925,2925,0
20250307,131500,4549050,2925,2925,2925,2925,0
20250307,131400,4549050,2925,2925,2925,2925,0
20250307,131300,4549050,2925,2925,2925,2925,0
20250307,131200,4549050,2925,2925,2925,2925,0
20250307,131100,4549050,2925,2925,2925,2925,0
20250307,131000,4549050,2925,2925,2925,2925,3
20250307,130900,4540275,2925,2925,2925,2925,0
20250307,130800,4540275,2925,2925,2925,2925,0
20250307,130700,4540275,2925,2925,2925,2925,0
20250307,130600,4540275,2925,2925,2925,2925,0
20250307,130500,4540275,2925,2925,2925,2925,0
20250307,130400,4540275,2925,2925,2925,2925,0
20250307,130300,4540275,2925,2925,2925,2925,0
20250307,130200,4540275,2925,2925,2925,2925,0
20250307,130100,4540275,2925,2925,2925,2925,0
20250307,130000,4540275,2925,2925,2925,2925,0
20250307,125900,4540275,2925,2925,2925,2925,0
20250307,125800,4540275,2925,2925,2925,2925,0
20250307,125700,4540275,2925,2925,2925,2925,1
20250307,125600,4537350,2920,2920,2920,2920,0
20250307,125500,4537350,2920,2920,2920,2920,0
20250307,125400,4537350,2920,2920,2920,2920,0
20250307,125300,4537350,2920,2920,2920,2920,0
20250307,125200,4537350,2920,2920,2920,2920,0
20250307,125100,4537350,2920,2920,2920,2920,0
20250307,125000,4537350,2920,2920,2920,2920,0
20250307,124900,4537350,2920,2920,2920,2920,0
20250307,124800,4537350,2920,2920,2920,2920,236
20250307,124700,3848230,2920,2920,2920,2920,0
20250307,124600,3848230,2920,2920,2920,2920,0
20250307,124500,3848230,2920,2920,2920,2920,0
20250307,124400,3848230,2920,2920,2920,2920,0
20250307,124300,3848230,2920,2920,2920,2920,0
20250307,124200,3848230,2920,2920,2920,2920,0
20250307,124100,3848230,2920,2920,2920,2920,0
20250307,124000,3848230,2920,2920,2920,2920,0
20250307,123900,3848230,2920,2920,2920,2920,0
20250307,123800,3848230,2920,2920,2920,2920,0
20250307,123700,3848230,2920,2920,2920,2920,0
20250307,123600,3848230,2920,2920,2920,2920,0
20250307,123500,3848230,2920,2920,2920,2920,0
20250307,123400,3848230,2920,2920,2920,2920,0
20250307,123300,3848230,2920,2920,2920,2920,0
20250307,123200,3848230,2920,2920,2920,2920,0
20250307,123100,3848230,2920,2920,2920,2920,0
20250307,123000,3848230,2920,2920,2920,2920,0
20250307,122900,3848230,2920,2920,2920,2920,10
20250307,122800,3819030,2920,2920,2920,2920,2
20250307,122700,3813190,2915,2915,2915,2915,0
20250307,122600,3813190,2915,2915,2915,2915,35
20250307,122500,3711165,2920,2920,2920,2920,0
20250307,122400,3711165,2920,2920,2920,2920,0
20250307,122300,3711165,2920,2920,2920,2920,0
20250307,122200,3711165,2920,2920,2920,2920,0
20250307,122100,3711165,2920,2920,2920,2920,0
20250307,122000,3711165,2920,2920,2920,2920,0
20250307,121900,3711165,2920,2920,2920,2920,0
20250307,121800,3711165,2920,2920,2920,2920,0
20250307,121700,3711165,2920,2920,2920,2920,0
20250307,121600,3711165,2920,2920,2920,2920,0
20250307,121500,3711165,2920,2920,2920,2920,0
20250307,121400,3711165,2920,2920,2920,2920,0
20250307,121300,3711165,2920,2920,2920,2920,0
20250307,121200,3711165,2920,2920,2920,2920,0
20250307,121100,3711165,2920,2920,2920,2920,0
20250307,121000,3711165,2920,2920,2920,2920,0
20250307,120900,3711165,2920,2920,2920,2920,0
20250307,120800,3711165,2920,2920,2920,2920,0
20250307,120700,3711165,2920,2920,2920,2920,0
20250307,120600,3711165,2920,2920,2920,2920,0
20250307,120500,3711165,2920,2920,2920,2920,0
20250307,120400,3711165,2920,2920,2920,2920,0
20250307,120300,3711165,2920,2920,2920,2920,0
20250307,120200,3711165,2920,2920,2920,2920,0
20250307,120100,3711165,2920,2920,2920,2920,1
20250307,120000,3708245,2915,2915,2915,2915,10
20250307,115900,3679095,2910,2920,2920,2910,4
20250307,115800,3667425,2920,2920,2920,2920,0
20250307,115700,3667425,2920,2920,2920,2920,0
20250307,115600,3667425,2920,2920,2920,2920,0
20250307,115500,3667425,2920,2920,2920,2920,0
20250307,115400,3667425,2920,2920,2920,2920,0
20250307,115300,3667425,2920,2920,2920,2920,0
20250307,115200,3667425,2920,2920,2920,2920,1
20250307,115100,3664505,2915,2915,2915,2915,10
20250307,115000,3635355,2915,2915,2915,2915,1
20250307,114900,3632440,2910,2910,2910,2910,0
20250307,114800,3632440,2910,2910,2910,2910,0
20250307,114700,3632440,2910,2910,2910,2910,196
20250307,114600,3062080,2905,2905,2905,2905,0
20250307,114500,3062080,2905,2905,2905,2905,0
20250307,114400,3062080,2905,2905,2905,2905,197
20250307,114300,2489795,2910,2910,2910,2910,0
20250307,114200,2489795,2910,2910,2910,2910,0
20250307,114100,2489795,2910,2910,2910,2910,0
20250307,114000,2489795,2910,2910,2910,2910,0
20250307,113900,2489795,2910,2910,2910,2910,0
20250307,113800,2489795,2910,2910,2910,2910,0
20250307,113700,2489795,2910,2910,2910,2910,0
20250307,113600,2489795,2910,2905,2910,2905,33
20250307,113500,2393925,2905,2905,2905,2905,0
20250307,113400,2393925,2905,2905,2905,2905,0
20250307,113300,2393925,2905,2905,2905,2905,0
20250307,113200,2393925,2905,2905,2905,2905,0
20250307,113100,2393925,2905,2905,2905,2905,0
20250307,113000,2393925,2905,2905,2905,2905,0
20250307,112900,2393925,2905,2905,2905,2905,0
20250307,112800,2393925,2905,2910,2910,2905,14
20250307,112700,2353235,2910,2910,2910,2910,4
20250307,112600,2341595,2910,2910,2910,2910,1
20250307,112500,2338685,2910,2910,2910,2910,1
20250307,112400,2335775,2910,2910,2910,2910,2
20250307,112300,2329955,2910,2910,2910,2910,1
20250307,112200,2327045,2910,2910,2910,2910,1
20250307,112100,2324135,2910,2910,2910,2910,0
20250307,112000,2324135,2910,2910,2910,2910,0
20250307,111900,2324135,2910,2910,2910,2910,0
20250307,111800,2324135,2910,2910,2910,2910,0
20250307,111700,2324135,2910,2910,2910,2910,0
20250307,111600,2324135,2910,2910,2910,2910,1
20250307,111500,2321225,2915,2915,2915,2915,0
20250307,111400,2321225,2915,2915,2915,2915,0
20250307,111300,2321225,2915,2915,2915,2915,0
20250307,111200,2321225,2915,2915,2915,2915,0
20250307,111100,2321225,2915,2915,2915,2915,0
20250307,111000,2321225,2915,2915,2915,2915,0
20250307,110900,2321225,2915,2915,2915,2915,0
20250307,110800,2321225,2915,2915,2915,2915,0
20250307,110700,2321225,2915,2915,2915,2915,0
20250307,110600,2321225,2915,2915,2915,2915,0
20250307,110500,2321225,2915,2915,2915,2915,0
20250307,110400,2321225,2915,2915,2915,2915,0
20250307,110300,2321225,2915,2915,2915,2915,0
20250307,110200,2321225,2915,2915,2915,2915,0
20250307,110100,2321225,2915,2915,2915,2915,0
20250307,110000,2321225,2915,2915,2915,2915,0
20250307,105900,2321225,2915,2915,2915,2915,2
20250307,105800,2315395,2920,2920,2920,2920,0
20250307,105700,2315395,2920,2920,2920,2920,0
20250307,105600,2315395,2920,2920,2920,2920,0
20250307,105500,2315395,2920,2920,2920,2920,0
20250307,105400,2315395,2920,2920,2920,2920,0
20250307,105300,2315395,2920,2920,2920,2920,0
20250307,105200,2315395,2920,2920,2920,2920,0
20250307,105100,2315395,2920,2920,2920,2920,0
20250307,105000,2315395,2920,2920,2920,2920,0
20250307,104900,2315395,2920,2920,2920,2920,0
20250307,104800,2315395,2920,2920,2920,2920,0
20250307,104700,2315395,2920,2920,2920,2920,0
20250307,104600,2315395,2920,2920,2920,2920,0
20250307,104500,2315395,2920,2920,2920,2920,0
20250307,104400,2315395,2920,2920,2920,2920,0
20250307,104300,2315395,2920,2920,2920,2920,0
20250307,104200,2315395,2920,2920,2920,2920,0
20250307,104100,2315395,2920,2920,2920,2920,0
20250307,104000,2315395,2920,2920,2920,2920,0
20250307,103900,2315395,2920,2920,2920,2920,1
20250307,103800,2312475,2920,2920,2920,2920,1
20250307,103700,2309555,2900,2905,2905,2900,90
20250307,103600,2048415,2915,2915,2915,2915,0
20250307,103500,2048415,2915,2915,2915,2915,0
20250307,103400,2048415,2915,2915,2915,2915,0
20250307,103300,2048415,2915,2915,2915,2915,0
20250307,103200,2048415,2915,2915,2915,2915,10
20250307,103100,2019265,2915,2915,2915,2915,0
20250307,103000,2019265,2915,2915,2915,2915,0
20250307,102900,2019265,2915,2915,2915,2915,0
20250307,102800,2019265,2915,2915,2915,2915,0
20250307,102700,2019265,2915,2915,2915,2915,0
20250307,102600,2019265,2915,2915,2915,2915,0
20250307,102500,2019265,2915,2915,2915,2915,0
20250307,102400,2019265,2915,2915,2915,2915,0
20250307,102300,2019265,2915,2915,2915,2915,0
20250307,102200,2019265,2915,2915,2915,2915,1
20250307,102100,2016350,2920,2920,2920,2920,0
20250307,102000,2016350,2920,2920,2920,2920,0
20250307,101900,2016350,2920,2920,2920,2920,0
20250307,101800,2016350,2920,2920,2920,2920,0
20250307,101700,2016350,2920,2920,2920,2920,0
20250307,101600,2016350,2920,2920,2920,2920,0
20250307,101500,2016350,2920,2920,2920,2920,0
20250307,101400,2016350,2920,2920,2920,2920,0
20250307,101300,2016350,2920,2920,2920,2920,0
20250307,101200,2016350,2920,2920,2920,2920,0
20250307,101100,2016350,2920,2920,2920,2920,0
20250307,101000,2016350,2920,2920,2920,2920,24
20250307,100900,1946270,2920,2920,2920,2920,1
20250307,100800,1943350,2920,2920,2920,2920,0
20250307,100700,1943350,2920,2920,2920,2920,0
20250307,100600,1943350,2920,2920,2920,2920,0
20250307,100500,1943350,2920,2920,2920,2920,0
20250307,100400,1943350,2920,2920,2920,2920,0
20250307,100300,1943350,2920,2920,2920,2920,0
20250307,100200,1943350,2920,2920,2920,2920,0
20250307,100100,1943350,2920,2920,2920,2920,0
20250307,100000,1943350,2920,2915,2920,2915,100
20250307,095900,1651355,2920,2920,2920,2920,0
20250307,095800,1651355,2920,2920,2920,2920,0
20250307,095700,1651355,2920,2920,2920,2920,0
20250307,095600,1651355,2920,2920,2920,2920,0
20250307,095500,1651355,2920,2920,2920,2920,0
20250307,095400,1651355,2920,2920,2920,2920,0
20250307,095300,1651355,2920,2920,2920,2920,0
20250307,095200,1651355,2920,2920,2920,2920,0
20250307,095100,1651355,2920,2920,2920,2920,0
20250307,095000,1651355,2920,2920,2920,2920,0
20250307,094900,1651355,2920,2920,2920,2920,0
20250307,094800,1651355,2920,2920,2920,2920,0
20250307,094700,1651355,2920,2920,2920,2920,0
20250307,094600,1651355,2920,2915,2920,2915,5
20250307,094500,1636775,2915,2915,2915,2915,0
20250307,094400,1636775,2915,2915,2915,2915,0
20250307,094300,1636775,2915,2915,2915,2915,1
20250307,094200,1633860,2920,2920,2920,2920,0
20250307,094100,1633860,2920,2920,2920,2920,0
20250307,094000,1633860,2920,2920,2920,2920,2
20250307,093900,1628020,2915,2915,2915,2915,0
20250307,093800,1628020,2915,2915,2915,2915,0
20250307,093700,1628020,2915,2915,2915,2915,1
20250307,093600,1625105,2915,2915,2915,2915,11
20250307,093500,1593040,2915,2915,2915,2915,100
20250307,093400,1301540,2915,2915,2915,2915,0
20250307,093300,1301540,2915,2915,2915,2915,0
20250307,093200,1301540,2915,2915,2915,2915,0
20250307,093100,1301540,2915,2915,2915,2915,0
20250307,093000,1301540,2915,2915,2915,2915,10
20250307,092900,1272390,2910,2895,2910,2895,2
20250307,092800,1266585,2920,2920,2920,2920,0
20250307,092700,1266585,2920,2920,2920,2920,0
20250307,092600,1266585,2920,2920,2920,2920,0
20250307,092500,1266585,2920,2920,2920,2920,0
20250307,092400,1266585,2920,2920,2920,2920,0
20250307,092300,1266585,2920,2920,2920,2920,0
20250307,092200,1266585,2920,2920,2920,2920,0
20250307,092100,1266585,2920,2920,2920,2920,0
20250307,092000,1266585,2920,2920,2920,2920,0
20250307,091900,1266585,2920,2920,2920,2920,0
20250307,091800,1266585,2920,2920,2920,2920,0
20250307,091700,1266585,2920,2920,2920,2920,0
20250307,091600,1266585,2920,2920,2920,2920,0
20250307,091500,1266585,2920,2920,2920,2920,0
20250307,091400,1266585,2920,2920,2920,2920,0
20250307,091300,1266585,2920,2920,2920,2920,0
20250307,091200,1266585,2920,2920,2920,2920,0
20250307,091100,1266585,2920,2920,2920,2920,0
20250307,091000,1266585,2920,2920,2920,2920,0
20250307,090900,1266585,2920,2920,2920,2920,0
20250307,090800,1266585,2920,2920,2920,2920,0
20250307,090700,1266585,2920,2920,2920,2920,0
20250307,090600,1266585,2920,2920,2920,2920,1
20250307,090500,1263665,2910,2910,2910,2910,0
20250307,090400,1263665,2910,2910,2910,2910,15
20250307,090300,1220015,2910,2910,2910,2910,0
20250307,090200,1220015,2910,2910,2910,2910,0
20250307,090100,1220015,2910,2910,2910,2910,10
20250307,090000,1190915,2910,2890,2910,2890,412