KissMeData/123700/min/candle-20250324.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,202100,64771573,3000,3000,3000,3000,179
20250324,202000,64771573,3000,3000,3000,3000,0
20250324,201900,64771573,3000,3000,3000,3000,0
20250324,201800,64771573,3000,3000,3000,3000,0
20250324,201700,64771573,3000,3000,3000,3000,0
20250324,201600,64771573,3000,3000,3000,3000,0
20250324,201500,64771573,3000,3000,3000,3000,0
20250324,201400,64771573,3000,3000,3000,3000,0
20250324,201300,64771573,3000,3000,3000,3000,0
20250324,201200,64771573,3000,3000,3000,3000,0
20250324,201100,64771573,3000,3000,3000,3000,0
20250324,201000,64771573,3000,3000,3000,3000,0
20250324,200900,64771573,3000,3000,3000,3000,0
20250324,200800,64771573,3000,3000,3000,3000,0
20250324,200700,64771573,3000,3000,3000,3000,0
20250324,200600,64771573,3000,3000,3000,3000,0
20250324,200500,64771573,3000,3000,3000,3000,0
20250324,200400,64771573,3000,3000,3000,3000,0
20250324,200300,64771573,3000,3000,3000,3000,0
20250324,200200,64771573,3000,3000,3000,3000,0
20250324,200100,64771573,3000,3000,3000,3000,0
20250324,200000,64771573,3000,3000,3000,3000,0
20250324,195900,64771573,3000,3000,3000,3000,0
20250324,195800,64771573,3000,3000,3000,3000,0
20250324,195700,64771573,3000,3000,3000,3000,0
20250324,195600,64771573,3000,3000,3000,3000,0
20250324,195500,64771573,3000,3000,3000,3000,0
20250324,195400,64771573,3000,3000,3000,3000,0
20250324,195300,64771573,3000,3000,3000,3000,0
20250324,195200,64771573,3000,3000,3000,3000,0
20250324,195100,64771573,3000,3000,3000,3000,179
20250324,195000,64771573,3000,3000,3000,3000,0
20250324,194900,64771573,3000,3000,3000,3000,0
20250324,194800,64771573,3000,3000,3000,3000,0
20250324,194700,64771573,3000,3000,3000,3000,0
20250324,194600,64771573,3000,3000,3000,3000,0
20250324,194500,64771573,3000,3000,3000,3000,0
20250324,194400,64771573,3000,3000,3000,3000,0
20250324,194300,64771573,3000,3000,3000,3000,0
20250324,194200,64771573,3000,3000,3000,3000,0
20250324,194100,64771573,3000,3000,3000,3000,0
20250324,194000,64771573,3000,3000,3000,3000,0
20250324,193900,64771573,3000,3000,3000,3000,0
20250324,193800,64771573,3000,3000,3000,3000,0
20250324,193700,64771573,3000,3000,3000,3000,0
20250324,193600,64771573,3000,3000,3000,3000,0
20250324,193500,64771573,3000,3000,3000,3000,0
20250324,193400,64771573,3000,3000,3000,3000,0
20250324,193300,64771573,3000,3000,3000,3000,0
20250324,193200,64771573,3000,3000,3000,3000,0
20250324,193100,64771573,3000,3000,3000,3000,0
20250324,193000,64771573,3000,3000,3000,3000,0
20250324,192900,64771573,3000,3000,3000,3000,0
20250324,192800,64771573,3000,3000,3000,3000,0
20250324,192700,64771573,3000,3000,3000,3000,0
20250324,192600,64771573,3000,3000,3000,3000,0
20250324,192500,64771573,3000,3000,3000,3000,0
20250324,192400,64771573,3000,3000,3000,3000,0
20250324,192300,64771573,3000,3000,3000,3000,0
20250324,192200,64771573,3000,3000,3000,3000,0
20250324,192100,64771573,3000,3000,3000,3000,179
20250324,192000,64771573,3000,3000,3000,3000,0
20250324,191900,64771573,3000,3000,3000,3000,0
20250324,191800,64771573,3000,3000,3000,3000,0
20250324,191700,64771573,3000,3000,3000,3000,0
20250324,191600,64771573,3000,3000,3000,3000,0
20250324,191500,64771573,3000,3000,3000,3000,0
20250324,191400,64771573,3000,3000,3000,3000,0
20250324,191300,64771573,3000,3000,3000,3000,0
20250324,191200,64771573,3000,3000,3000,3000,0
20250324,191100,64771573,3000,3000,3000,3000,0
20250324,191000,64771573,3000,3000,3000,3000,0
20250324,190900,64771573,3000,3000,3000,3000,0
20250324,190800,64771573,3000,3000,3000,3000,0
20250324,190700,64771573,3000,3000,3000,3000,0
20250324,190600,64771573,3000,3000,3000,3000,0
20250324,190500,64771573,3000,3000,3000,3000,0
20250324,190400,64771573,3000,3000,3000,3000,0
20250324,190300,64771573,3000,3000,3000,3000,0
20250324,190200,64771573,3000,3000,3000,3000,0
20250324,190100,64771573,3000,3000,3000,3000,0
20250324,190000,64771573,3000,3000,3000,3000,0
20250324,185900,64771573,3000,3000,3000,3000,0
20250324,185800,64771573,3000,3000,3000,3000,0
20250324,185700,64771573,3000,3000,3000,3000,0
20250324,185600,64771573,3000,3000,3000,3000,0
20250324,185500,64771573,3000,3000,3000,3000,0
20250324,185400,64771573,3000,3000,3000,3000,0
20250324,185300,64771573,3000,3000,3000,3000,0
20250324,185200,64771573,3000,3000,3000,3000,0
20250324,185100,64771573,3000,3000,3000,3000,179
20250324,185000,64771573,3000,3000,3000,3000,0
20250324,184900,64771573,3000,3000,3000,3000,0
20250324,184800,64771573,3000,3000,3000,3000,0
20250324,184700,64771573,3000,3000,3000,3000,0
20250324,184600,64771573,3000,3000,3000,3000,0
20250324,184500,64771573,3000,3000,3000,3000,0
20250324,184400,64771573,3000,3000,3000,3000,0
20250324,184300,64771573,3000,3000,3000,3000,0
20250324,184200,64771573,3000,3000,3000,3000,0
20250324,184100,64771573,3000,3000,3000,3000,0
20250324,184000,64771573,3000,3000,3000,3000,0
20250324,183900,64771573,3000,3000,3000,3000,0
20250324,183800,64771573,3000,3000,3000,3000,0
20250324,183700,64771573,3000,3000,3000,3000,0
20250324,183600,64771573,3000,3000,3000,3000,0
20250324,183500,64771573,3000,3000,3000,3000,0
20250324,183400,64771573,3000,3000,3000,3000,0
20250324,183300,64771573,3000,3000,3000,3000,0
20250324,183200,64771573,3000,3000,3000,3000,0
20250324,183100,64771573,3000,3000,3000,3000,0
20250324,183000,64771573,3000,3000,3000,3000,0
20250324,182900,64771573,3000,3000,3000,3000,0
20250324,182800,64771573,3000,3000,3000,3000,0
20250324,182700,64771573,3000,3000,3000,3000,0
20250324,182600,64771573,3000,3000,3000,3000,0
20250324,182500,64771573,3000,3000,3000,3000,0
20250324,182400,64771573,3000,3000,3000,3000,0
20250324,182300,64771573,3000,3000,3000,3000,0
20250324,182200,64771573,3000,3000,3000,3000,0
20250324,182100,64771573,3000,3000,3000,3000,179
20250324,182000,64771573,3000,3000,3000,3000,0
20250324,181900,64771573,3000,3000,3000,3000,0
20250324,181800,64771573,3000,3000,3000,3000,0
20250324,181700,64771573,3000,3000,3000,3000,0
20250324,181600,64771573,3000,3000,3000,3000,0
20250324,181500,64771573,3000,3000,3000,3000,0
20250324,181400,64771573,3000,3000,3000,3000,0
20250324,181300,64771573,3000,3000,3000,3000,0
20250324,181200,64771573,3000,3000,3000,3000,0
20250324,181100,64771573,3000,3000,3000,3000,0
20250324,181000,64771573,3000,3000,3000,3000,0
20250324,180900,64771573,3000,3000,3000,3000,0
20250324,180800,64771573,3000,3000,3000,3000,0
20250324,180700,64771573,3000,3000,3000,3000,0
20250324,180600,64771573,3000,3000,3000,3000,0
20250324,180500,64771573,3000,3000,3000,3000,0
20250324,180400,64771573,3000,3000,3000,3000,0
20250324,180300,64771573,3000,3000,3000,3000,0
20250324,180200,64771573,3000,3000,3000,3000,0
20250324,180100,64771573,3000,3000,3000,3000,0
20250324,180000,64771573,3000,3000,3000,3000,0
20250324,175900,64771573,3000,3000,3000,3000,0
20250324,175800,64771573,3000,3000,3000,3000,0
20250324,175700,64771573,3000,3000,3000,3000,0
20250324,175600,64771573,3000,3000,3000,3000,0
20250324,175500,64771573,3000,3000,3000,3000,0
20250324,175400,64771573,3000,3000,3000,3000,0
20250324,175300,64771573,3000,3000,3000,3000,0
20250324,175200,64771573,3000,3000,3000,3000,0
20250324,175100,64771573,3000,3000,3000,3000,179
20250324,175000,64771573,3000,3000,3000,3000,0
20250324,174900,64771573,3000,3000,3000,3000,0
20250324,174800,64771573,3000,3000,3000,3000,0
20250324,174700,64771573,3000,3000,3000,3000,0
20250324,174600,64771573,3000,3000,3000,3000,0
20250324,174500,64771573,3000,3000,3000,3000,0
20250324,174400,64771573,3000,3000,3000,3000,0
20250324,174300,64771573,3000,3000,3000,3000,0
20250324,174200,64771573,3000,3000,3000,3000,0
20250324,174100,64771573,3000,3000,3000,3000,0
20250324,174000,64771573,3000,3000,3000,3000,0
20250324,173900,64771573,3000,3000,3000,3000,0
20250324,173800,64771573,3000,3000,3000,3000,0
20250324,173700,64771573,3000,3000,3000,3000,0
20250324,173600,64771573,3000,3000,3000,3000,0
20250324,173500,64771573,3000,3000,3000,3000,0
20250324,173400,64771573,3000,3000,3000,3000,0
20250324,173300,64771573,3000,3000,3000,3000,0
20250324,173200,64771573,3000,3000,3000,3000,0
20250324,173100,64771573,3000,3000,3000,3000,0
20250324,173000,64771573,3000,3000,3000,3000,0
20250324,172900,64771573,3000,3000,3000,3000,0
20250324,172800,64771573,3000,3000,3000,3000,0
20250324,172700,64771573,3000,3000,3000,3000,0
20250324,172600,64771573,3000,3000,3000,3000,0
20250324,172500,64771573,3000,3000,3000,3000,0
20250324,172400,64771573,3000,3000,3000,3000,0
20250324,172300,64771573,3000,3000,3000,3000,0
20250324,172200,64771573,3000,3000,3000,3000,0
20250324,172100,64771573,3000,3000,3000,3000,179
20250324,172000,64771573,3000,3000,3000,3000,0
20250324,171900,64771573,3000,3000,3000,3000,0
20250324,171800,64771573,3000,3000,3000,3000,0
20250324,171700,64771573,3000,3000,3000,3000,0
20250324,171600,64771573,3000,3000,3000,3000,0
20250324,171500,64771573,3000,3000,3000,3000,0
20250324,171400,64771573,3000,3000,3000,3000,0
20250324,171300,64771573,3000,3000,3000,3000,0
20250324,171200,64771573,3000,3000,3000,3000,0
20250324,171100,64771573,3000,3000,3000,3000,0
20250324,171000,64771573,3000,3000,3000,3000,0
20250324,170900,64771573,3000,3000,3000,3000,0
20250324,170800,64771573,3000,3000,3000,3000,0
20250324,170700,64771573,3000,3000,3000,3000,0
20250324,170600,64771573,3000,3000,3000,3000,0
20250324,170500,64771573,3000,3000,3000,3000,0
20250324,170400,64771573,3000,3000,3000,3000,0
20250324,170300,64771573,3000,3000,3000,3000,0
20250324,170200,64771573,3000,3000,3000,3000,0
20250324,170100,64771573,3000,3000,3000,3000,0
20250324,170000,64771573,3000,3000,3000,3000,0
20250324,165900,64771573,3000,3000,3000,3000,0
20250324,165800,64771573,3000,3000,3000,3000,0
20250324,165700,64771573,3000,3000,3000,3000,0
20250324,165600,64771573,3000,3000,3000,3000,0
20250324,165500,64771573,3000,3000,3000,3000,0
20250324,165400,64771573,3000,3000,3000,3000,0
20250324,165300,64771573,3000,3000,3000,3000,0
20250324,165200,64771573,3000,3000,3000,3000,0
20250324,165100,64771573,3000,3000,3000,3000,179
20250324,165000,64771573,3000,3000,3000,3000,0
20250324,164900,64771573,3000,3000,3000,3000,0
20250324,164800,64771573,3000,3000,3000,3000,0
20250324,164700,64771573,3000,3000,3000,3000,0
20250324,164600,64771573,3000,3000,3000,3000,0
20250324,164500,64771573,3000,3000,3000,3000,0
20250324,164400,64771573,3000,3000,3000,3000,0
20250324,164300,64771573,3000,3000,3000,3000,0
20250324,164200,64771573,3000,3000,3000,3000,0
20250324,164100,64771573,3000,3000,3000,3000,0
20250324,164000,64771573,3000,3000,3000,3000,0
20250324,163900,64771573,3000,3000,3000,3000,0
20250324,163800,64771573,3000,3000,3000,3000,0
20250324,163700,64771573,3000,3000,3000,3000,0
20250324,163600,64771573,3000,3000,3000,3000,0
20250324,163500,64771573,3000,3000,3000,3000,0
20250324,163400,64771573,3000,3000,3000,3000,0
20250324,163300,64771573,3000,3000,3000,3000,0
20250324,163200,64771573,3000,3000,3000,3000,0
20250324,163100,64771573,3000,3000,3000,3000,0
20250324,163000,64771573,3000,3000,3000,3000,0
20250324,162900,64771573,3000,3000,3000,3000,0
20250324,162800,64771573,3000,3000,3000,3000,0
20250324,162700,64771573,3000,3000,3000,3000,0
20250324,162600,64771573,3000,3000,3000,3000,0
20250324,162500,64771573,3000,3000,3000,3000,0
20250324,162400,64771573,3000,3000,3000,3000,0
20250324,162300,64771573,3000,3000,3000,3000,0
20250324,162200,64771573,3000,3000,3000,3000,0
20250324,162100,64771573,3000,3000,3000,3000,179
20250324,162000,64771573,3000,3000,3000,3000,0
20250324,161900,64771573,3000,3000,3000,3000,0
20250324,161800,64771573,3000,3000,3000,3000,0
20250324,161700,64771573,3000,3000,3000,3000,0
20250324,161600,64771573,3000,3000,3000,3000,0
20250324,161500,64771573,3000,3000,3000,3000,0
20250324,161400,64771573,3000,3000,3000,3000,0
20250324,161300,64771573,3000,3000,3000,3000,0
20250324,161200,64771573,3000,3000,3000,3000,0
20250324,161100,64771573,3000,3000,3000,3000,0
20250324,161000,64771573,3000,3000,3000,3000,0
20250324,160900,64771573,3000,3000,3000,3000,0
20250324,160800,64771573,3000,3000,3000,3000,0
20250324,160700,64771573,3000,3000,3000,3000,0
20250324,160600,64771573,3000,3000,3000,3000,0
20250324,160500,64771573,3000,3000,3000,3000,0
20250324,160400,64771573,3000,3000,3000,3000,0
20250324,160300,64771573,3000,3000,3000,3000,0
20250324,160200,64771573,3000,3000,3000,3000,0
20250324,160100,64771573,3000,3000,3000,3000,0
20250324,160000,64771573,3000,3000,3000,3000,0
20250324,155900,64771573,3000,3000,3000,3000,0
20250324,155800,64771573,3000,3000,3000,3000,0
20250324,155700,64771573,3000,3000,3000,3000,0
20250324,155600,64771573,3000,3000,3000,3000,0
20250324,155500,64771573,3000,3000,3000,3000,0
20250324,155400,64771573,3000,3000,3000,3000,0
20250324,155300,64771573,3000,3000,3000,3000,0
20250324,155200,64771573,3000,3000,3000,3000,0
20250324,155100,64771573,3000,3000,3000,3000,179
20250324,155000,64771573,3000,3000,3000,3000,0
20250324,154900,64771573,3000,3000,3000,3000,0
20250324,154800,64771573,3000,3000,3000,3000,0
20250324,154700,64771573,3000,3000,3000,3000,0
20250324,154600,64771573,3000,3000,3000,3000,0
20250324,154500,64771573,3000,3000,3000,3000,0
20250324,154400,64771573,3000,3000,3000,3000,0
20250324,154300,64771573,3000,3000,3000,3000,0
20250324,154200,64771573,3000,3000,3000,3000,0
20250324,154100,64771573,3000,3000,3000,3000,0
20250324,154000,64771573,3000,3000,3000,3000,0
20250324,153900,64771573,3000,3000,3000,3000,0
20250324,153800,64771573,3000,3000,3000,3000,0
20250324,153700,64771573,3000,3000,3000,3000,0
20250324,153600,64771573,3000,3000,3000,3000,0
20250324,153500,64771573,3000,3000,3000,3000,0
20250324,153400,64771573,3000,3000,3000,3000,0
20250324,153300,64771573,3000,3000,3000,3000,0
20250324,153200,64771573,3000,3000,3000,3000,0
20250324,153100,64771573,3000,3000,3000,3000,0
20250324,153000,64771573,3000,3000,3000,3000,179
20250324,152900,64234573,3000,3000,3000,3000,0
20250324,152800,64234573,3000,3000,3000,3000,0
20250324,152700,64234573,3000,3000,3000,3000,0
20250324,152600,64234573,3000,3000,3000,3000,0
20250324,152500,64234573,3000,3000,3000,3000,0
20250324,152400,64234573,3000,3000,3000,3000,0
20250324,152300,64234573,3000,3000,3000,3000,0
20250324,152200,64234573,3000,3000,3000,3000,0
20250324,152100,64234573,3000,3000,3000,3000,0
20250324,152000,64234573,3000,3000,3000,3000,0
20250324,151900,64234573,3000,2990,3000,2990,501
20250324,151800,62736573,2990,2990,2990,2990,0
20250324,151700,62736573,2990,2990,2990,2990,0
20250324,151600,62736573,2990,2990,2990,2990,0
20250324,151500,62736573,2990,2990,2990,2990,1
20250324,151400,62733583,2985,2985,2985,2985,0
20250324,151300,62733583,2985,2985,2985,2985,0
20250324,151200,62733583,2985,2985,2985,2985,0
20250324,151100,62733583,2985,2985,2990,2985,52
20250324,151000,62578353,2985,2985,2985,2985,33
20250324,150900,62479848,2985,2985,2985,2985,0
20250324,150800,62479848,2985,2985,2985,2985,0
20250324,150700,62479848,2985,2985,2985,2985,0
20250324,150600,62479848,2985,2985,2985,2985,0
20250324,150500,62479848,2985,2985,2985,2985,0
20250324,150400,62479848,2985,2985,2985,2985,0
20250324,150300,62479848,2985,2985,2985,2985,6
20250324,150200,62461938,2995,2995,2995,2995,0
20250324,150100,62461938,2995,2995,2995,2995,0
20250324,150000,62461938,2995,2995,2995,2995,0
20250324,145900,62461938,2995,2995,2995,2995,0
20250324,145800,62461938,2995,2995,2995,2995,0
20250324,145700,62461938,2995,2995,2995,2995,0
20250324,145600,62461938,2995,2995,2995,2995,0
20250324,145500,62461938,2995,2995,2995,2995,0
20250324,145400,62461938,2995,2995,2995,2995,0
20250324,145300,62461938,2995,2995,2995,2995,0
20250324,145200,62461938,2995,2995,2995,2995,0
20250324,145100,62461938,2995,2995,2995,2995,0
20250324,145000,62461938,2995,2995,2995,2995,0
20250324,144900,62461938,2995,2995,2995,2995,0
20250324,144800,62461938,2995,2995,2995,2995,0
20250324,144700,62461938,2995,2995,2995,2995,0
20250324,144600,62461938,2995,2995,2995,2995,0
20250324,144500,62461938,2995,2995,2995,2995,0
20250324,144400,62461938,2995,2995,2995,2995,0
20250324,144300,62461938,2995,2995,2995,2995,0
20250324,144200,62461938,2995,2995,2995,2995,1
20250324,144100,62458943,2985,2985,2985,2985,0
20250324,144000,62458943,2985,2985,2985,2985,0
20250324,143900,62458943,2985,2985,2985,2985,0
20250324,143800,62458943,2985,2985,2985,2985,4
20250324,143700,62447003,2990,2990,2990,2990,0
20250324,143600,62447003,2990,2990,2990,2990,4
20250324,143500,62435043,3000,3000,3000,3000,0
20250324,143400,62435043,3000,3000,3000,3000,0
20250324,143300,62435043,3000,3000,3000,3000,0
20250324,143200,62435043,3000,3000,3000,3000,0
20250324,143100,62435043,3000,3000,3000,3000,16
20250324,143000,62387043,3000,3000,3000,3000,0
20250324,142900,62387043,3000,3000,3000,3000,0
20250324,142800,62387043,3000,3000,3000,3000,0
20250324,142700,62387043,3000,3000,3000,3000,1
20250324,142600,62384043,3000,3000,3000,3000,0
20250324,142500,62384043,3000,3000,3000,3000,0
20250324,142400,62384043,3000,3000,3000,3000,1
20250324,142300,62381043,2995,2995,2995,2995,0
20250324,142200,62381043,2995,2995,2995,2995,4
20250324,142100,62369063,2995,2995,2995,2995,0
20250324,142000,62369063,2995,2995,2995,2995,0
20250324,141900,62369063,2995,2995,2995,2995,0
20250324,141800,62369063,2995,2995,2995,2995,0
20250324,141700,62369063,2995,2995,2995,2995,0
20250324,141600,62369063,2995,2995,2995,2995,0
20250324,141500,62369063,2995,2995,2995,2995,1
20250324,141400,62366068,2980,2980,2980,2980,2239
20250324,141300,55693848,3000,3000,3000,3000,0
20250324,141200,55693848,3000,3000,3000,3000,0
20250324,141100,55693848,3000,3000,3000,3000,1
20250324,141000,55690848,2985,2985,2985,2985,0
20250324,140900,55690848,2985,2985,2985,2985,0
20250324,140800,55690848,2985,2985,2985,2985,0
20250324,140700,55690848,2985,2985,2985,2980,5621
20250324,140600,38922163,2990,2990,2990,2990,1039
20250324,140500,35815553,2995,2995,2995,2995,1103
20250324,140400,32512068,3000,3000,3000,3000,0
20250324,140300,32512068,3000,3000,3000,3000,0
20250324,140200,32512068,3000,3000,3000,3000,0
20250324,140100,32512068,3000,3000,3000,3000,0
20250324,140000,32512068,3000,3000,3000,3000,1
20250324,135900,32509068,2995,2995,2995,2995,5
20250324,135800,32494093,3000,3000,3000,3000,0
20250324,135700,32494093,3000,3000,3000,3000,0
20250324,135600,32494093,3000,3000,3000,3000,0
20250324,135500,32494093,3000,3000,3000,3000,0
20250324,135400,32494093,3000,3000,3000,3000,0
20250324,135300,32494093,3000,3000,3000,3000,0
20250324,135200,32494093,3000,3000,3000,3000,0
20250324,135100,32494093,3000,3000,3000,3000,0
20250324,135000,32494093,3000,3000,3000,3000,0
20250324,134900,32494093,3000,3000,3000,3000,0
20250324,134800,32494093,3000,3000,3000,3000,0
20250324,134700,32494093,3000,3000,3000,3000,0
20250324,134600,32494093,3000,3000,3000,3000,0
20250324,134500,32494093,3000,3000,3000,3000,0
20250324,134400,32494093,3000,3000,3000,3000,100
20250324,134300,32194093,3000,3000,3000,3000,0
20250324,134200,32194093,3000,3000,3000,3000,0
20250324,134100,32194093,3000,3000,3000,3000,0
20250324,134000,32194093,3000,3000,3000,3000,0
20250324,133900,32194093,3000,3000,3000,3000,0
20250324,133800,32194093,3000,3000,3000,3000,0
20250324,133700,32194093,3000,3000,3000,3000,0
20250324,133600,32194093,3000,3000,3000,3000,0
20250324,133500,32194093,3000,3000,3000,3000,0
20250324,133400,32194093,3000,3000,3000,3000,0
20250324,133300,32194093,3000,3000,3000,3000,0
20250324,133200,32194093,3000,3000,3000,3000,0
20250324,133100,32194093,3000,3000,3000,3000,0
20250324,133000,32194093,3000,3000,3000,3000,0
20250324,132900,32194093,3000,3000,3000,3000,0
20250324,132800,32194093,3000,3000,3000,3000,5
20250324,132700,32179093,3005,3005,3005,3005,0
20250324,132600,32179093,3005,3005,3005,3005,0
20250324,132500,32179093,3005,3005,3005,3005,0
20250324,132400,32179093,3005,3005,3005,3005,0
20250324,132300,32179093,3005,3005,3005,3005,0
20250324,132200,32179093,3005,3005,3005,3005,0
20250324,132100,32179093,3005,3005,3005,3005,0
20250324,132000,32179093,3005,3005,3005,3005,0
20250324,131900,32179093,3005,3005,3005,3005,0
20250324,131800,32179093,3005,3005,3005,3005,0
20250324,131700,32179093,3005,3005,3005,3005,0
20250324,131600,32179093,3005,3005,3005,3005,0
20250324,131500,32179093,3005,3005,3005,3005,0
20250324,131400,32179093,3005,3005,3005,3005,0
20250324,131300,32179093,3005,3005,3005,3005,0
20250324,131200,32179093,3005,3005,3005,3005,0
20250324,131100,32179093,3005,3005,3005,3005,1
20250324,131000,32176088,3000,3000,3000,3000,0
20250324,130900,32176088,3000,3000,3000,3000,0
20250324,130800,32176088,3000,3000,3000,3000,2
20250324,130700,32170088,3000,3000,3000,3000,0
20250324,130600,32170088,3000,3000,3000,3000,1
20250324,130500,32167088,3005,3005,3005,3005,1
20250324,130400,32164083,2995,2995,2995,2995,3
20250324,130300,32155098,3005,3005,3005,3005,0
20250324,130200,32155098,3005,3005,3005,3005,0
20250324,130100,32155098,3005,3005,3005,3005,0
20250324,130000,32155098,3005,3005,3005,3005,0
20250324,125900,32155098,3005,3005,3005,3005,0
20250324,125800,32155098,3005,3005,3005,3005,1
20250324,125700,32152093,3005,3005,3005,3005,0
20250324,125600,32152093,3005,3005,3005,3005,0
20250324,125500,32152093,3005,3005,3005,3005,0
20250324,125400,32152093,3005,3005,3005,3005,0
20250324,125300,32152093,3005,3005,3005,3005,0
20250324,125200,32152093,3005,3005,3005,3005,0
20250324,125100,32152093,3005,3005,3005,3005,0
20250324,125000,32152093,3005,3005,3005,3005,0
20250324,124900,32152093,3005,3005,3005,3005,0
20250324,124800,32152093,3005,3005,3005,3005,0
20250324,124700,32152093,3005,3005,3005,3005,0
20250324,124600,32152093,3005,3005,3005,3005,0
20250324,124500,32152093,3005,3005,3005,3005,0
20250324,124400,32152093,3005,3005,3005,3005,0
20250324,124300,32152093,3005,3005,3005,3005,0
20250324,124200,32152093,3005,3005,3005,3005,0
20250324,124100,32152093,3005,3005,3005,3005,0
20250324,124000,32152093,3005,3005,3005,3005,0
20250324,123900,32152093,3005,3000,3005,3000,120
20250324,123800,31792088,3000,3000,3000,3000,90
20250324,123700,31522088,3000,3000,3000,3000,160
20250324,123600,31042088,3000,3000,3000,3000,0
20250324,123500,31042088,3000,3000,3000,3000,0
20250324,123400,31042088,3000,3000,3000,3000,0
20250324,123300,31042088,3000,3000,3000,3000,100
20250324,123200,30742088,3000,3000,3000,3000,0
20250324,123100,30742088,3000,3000,3000,3000,70
20250324,123000,30532088,2995,2995,2995,2995,2
20250324,122900,30526098,2995,2995,2995,2995,0
20250324,122800,30526098,2995,2995,2995,2995,2
20250324,122700,30520108,3000,3000,3000,3000,0
20250324,122600,30520108,3000,3000,3000,3000,0
20250324,122500,30520108,3000,3000,3000,3000,0
20250324,122400,30520108,3000,3000,3000,3000,0
20250324,122300,30520108,3000,3000,3000,3000,0
20250324,122200,30520108,3000,3000,3000,3000,0
20250324,122100,30520108,3000,3000,3000,3000,0
20250324,122000,30520108,3000,3000,3000,3000,0
20250324,121900,30520108,3000,3000,3000,3000,0
20250324,121800,30520108,3000,3000,3000,3000,0
20250324,121700,30520108,3000,3000,3000,3000,50
20250324,121600,30370108,3000,3000,3000,3000,0
20250324,121500,30370108,3000,3000,3000,3000,0
20250324,121400,30370108,3000,3000,3000,3000,0
20250324,121300,30370108,3000,3000,3000,3000,0
20250324,121200,30370108,3000,3000,3000,3000,0
20250324,121100,30370108,3000,3000,3000,3000,0
20250324,121000,30370108,3000,3000,3000,3000,0
20250324,120900,30370108,3000,3000,3000,3000,0
20250324,120800,30370108,3000,3000,3000,3000,0
20250324,120700,30370108,3000,3000,3000,3000,0
20250324,120600,30370108,3000,3000,3000,3000,0
20250324,120500,30370108,3000,3000,3000,3000,0
20250324,120400,30370108,3000,3000,3000,3000,0
20250324,120300,30370108,3000,3000,3000,3000,0
20250324,120200,30370108,3000,3000,3000,3000,0
20250324,120100,30370108,3000,3000,3000,3000,0
20250324,120000,30370108,3000,3000,3000,3000,0
20250324,115900,30370108,3000,2995,3000,2995,5
20250324,115800,30355123,2995,2995,3000,2995,27
20250324,115700,30274248,2995,2995,2995,2995,11
20250324,115600,30241303,2995,2995,2995,2995,0
20250324,115500,30241303,2995,2995,2995,2995,0
20250324,115400,30241303,2995,2995,2995,2995,1
20250324,115300,30238308,3000,3000,3000,3000,0
20250324,115200,30238308,3000,3000,3000,3000,0
20250324,115100,30238308,3000,3000,3000,3000,0
20250324,115000,30238308,3000,3000,3000,3000,0
20250324,114900,30238308,3000,3000,3000,3000,0
20250324,114800,30238308,3000,3000,3000,3000,0
20250324,114700,30238308,3000,3000,3000,3000,0
20250324,114600,30238308,3000,3000,3000,3000,0
20250324,114500,30238308,3000,2995,3000,2995,13
20250324,114400,30199368,2995,2995,2995,2995,3
20250324,114300,30190383,3000,3000,3000,3000,1
20250324,114200,30187383,2990,2997,2997,2990,2328
20250324,114100,23216918,3000,3000,3000,3000,0
20250324,114000,23216918,3000,2995,3000,2995,324
20250324,113900,22246528,2995,2995,2995,2995,0
20250324,113800,22246528,2995,2995,2995,2995,0
20250324,113700,22246528,2995,2997,3000,2995,679
20250324,113600,20211568,3000,2997,3000,2997,42
20250324,113500,20085688,2995,2995,2995,2995,0
20250324,113400,20085688,2995,2995,2995,2995,1089
20250324,113300,16824133,2995,2995,2995,2995,0
20250324,113200,16824133,2995,2995,2995,2995,0
20250324,113100,16824133,2995,2995,2995,2995,0
20250324,113000,16824133,2995,2995,2995,2995,0
20250324,112900,16824133,2995,2995,2995,2995,0
20250324,112800,16824133,2995,2995,2995,2995,0
20250324,112700,16824133,2995,2995,2995,2995,0
20250324,112600,16824133,2995,2995,2995,2995,0
20250324,112500,16824133,2995,2995,2995,2995,0
20250324,112400,16824133,2995,2995,2995,2995,0
20250324,112300,16824133,2995,2995,2995,2995,0
20250324,112200,16824133,2995,2995,2995,2995,0
20250324,112100,16824133,2995,2995,2995,2995,0
20250324,112000,16824133,2995,2995,2995,2995,0
20250324,111900,16824133,2995,2995,2995,2995,0
20250324,111800,16824133,2995,2995,2995,2995,0
20250324,111700,16824133,2995,2995,2995,2995,0
20250324,111600,16824133,2995,2995,2995,2995,0
20250324,111500,16824133,2995,2995,2995,2995,0
20250324,111400,16824133,2995,2995,2995,2995,0
20250324,111300,16824133,2995,2995,2995,2995,0
20250324,111200,16824133,2995,2995,2995,2995,0
20250324,111100,16824133,2995,2995,2995,2995,2
20250324,111000,16818143,2992,2992,2992,2992,0
20250324,110900,16818143,2992,2992,2992,2992,2
20250324,110800,16812159,2992,2992,2992,2992,150
20250324,110700,16363359,2992,2992,2992,2992,0
20250324,110600,16363359,2992,2992,2992,2992,0
20250324,110500,16363359,2992,2992,2992,2992,0
20250324,110400,16363359,2992,2992,2992,2992,0
20250324,110300,16363359,2992,2992,2992,2992,0
20250324,110200,16363359,2992,2992,2992,2992,0
20250324,110100,16363359,2992,2992,2992,2992,0
20250324,110000,16363359,2992,2992,2992,2992,0
20250324,105900,16363359,2992,2992,2992,2992,0
20250324,105800,16363359,2992,2992,2992,2992,100
20250324,105700,16064159,2995,2995,2995,2995,16
20250324,105600,16016239,2995,2995,2995,2995,0
20250324,105500,16016239,2995,2995,2995,2995,0
20250324,105400,16016239,2995,2995,2995,2995,0
20250324,105300,16016239,2995,2995,2995,2995,0
20250324,105200,16016239,2995,2995,2995,2995,0
20250324,105100,16016239,2995,2995,2995,2995,0
20250324,105000,16016239,2995,2995,2995,2995,0
20250324,104900,16016239,2995,2995,2995,2995,0
20250324,104800,16016239,2995,2995,2995,2995,0
20250324,104700,16016239,2995,2995,2995,2995,0
20250324,104600,16016239,2995,2995,2995,2995,12
20250324,104500,15980299,2995,2995,2995,2995,1
20250324,104400,15977304,2992,2992,2992,2992,0
20250324,104300,15977304,2992,2992,2992,2992,3
20250324,104200,15968328,2995,2995,2995,2995,0
20250324,104100,15968328,2995,2995,2995,2995,0
20250324,104000,15968328,2995,2995,2995,2995,0
20250324,103900,15968328,2995,2995,2995,2995,0
20250324,103800,15968328,2995,2995,2995,2995,0
20250324,103700,15968328,2995,2995,2995,2995,0
20250324,103600,15968328,2995,2995,2995,2995,79
20250324,103500,15731723,2995,2995,2995,2995,0
20250324,103400,15731723,2995,2995,2995,2995,0
20250324,103300,15731723,2995,2995,2995,2995,0
20250324,103200,15731723,2995,2995,2995,2995,79
20250324,103100,15495118,2995,2995,2995,2995,0
20250324,103000,15495118,2995,2995,2995,2995,0
20250324,102900,15495118,2995,2995,2995,2995,0
20250324,102800,15495118,2995,2995,2995,2995,0
20250324,102700,15495118,2995,2995,2995,2995,79
20250324,102600,15258513,2995,2995,2995,2995,0
20250324,102500,15258513,2995,2995,2995,2995,1
20250324,102400,15255518,2995,2995,2995,2995,0
20250324,102300,15255518,2995,2995,2995,2995,0
20250324,102200,15255518,2995,2995,2995,2995,0
20250324,102100,15255518,2995,2995,2995,2995,0
20250324,102000,15255518,2995,2995,2995,2995,0
20250324,101900,15255518,2995,2995,2995,2995,0
20250324,101800,15255518,2995,2995,2995,2995,1
20250324,101700,15252523,2990,2990,2990,2990,0
20250324,101600,15252523,2990,2990,2990,2990,624
20250324,101500,13386763,2990,2990,2990,2990,1
20250324,101400,13383773,2987,2987,2987,2987,30
20250324,101300,13294163,2990,2990,2990,2990,1
20250324,101200,13291173,2990,2990,2990,2990,0
20250324,101100,13291173,2990,2990,2990,2990,0
20250324,101000,13291173,2990,2990,2990,2990,2
20250324,100900,13285193,2990,2990,2990,2990,0
20250324,100800,13285193,2990,2990,2990,2990,0
20250324,100700,13285193,2990,2990,2990,2990,0
20250324,100600,13285193,2990,2990,2990,2990,0
20250324,100500,13285193,2990,2990,2990,2990,0
20250324,100400,13285193,2990,2987,2990,2987,568
20250324,100300,11588571,2990,2990,2990,2990,0
20250324,100200,11588571,2990,2990,2990,2990,0
20250324,100100,11588571,2990,2987,2990,2987,152
20250324,100000,11134541,2990,2990,2990,2990,0
20250324,095900,11134541,2990,2990,2990,2990,0
20250324,095800,11134541,2990,2990,2990,2990,0
20250324,095700,11134541,2990,2990,2990,2990,0
20250324,095600,11134541,2990,2990,2990,2990,0
20250324,095500,11134541,2990,2987,2990,2987,5
20250324,095400,11119600,2990,2990,2990,2990,0
20250324,095300,11119600,2990,2990,2990,2990,0
20250324,095200,11119600,2990,2990,2990,2990,0
20250324,095100,11119600,2990,2990,2990,2990,0
20250324,095000,11119600,2990,2990,2990,2990,2
20250324,094900,11113620,2985,2985,2985,2985,100
20250324,094800,10815120,2995,2995,2995,2995,0
20250324,094700,10815120,2995,2995,2995,2995,0
20250324,094600,10815120,2995,2995,2995,2995,0
20250324,094500,10815120,2995,2995,2995,2995,0
20250324,094400,10815120,2995,2995,2995,2995,2
20250324,094300,10809130,2980,2990,2990,2980,900
20250324,094200,8118180,2990,2985,2990,2985,307
20250324,094100,7201780,2985,2987,2987,2985,332
20250324,094000,6210360,2990,2990,2990,2990,0
20250324,093900,6210360,2990,2990,2990,2990,0
20250324,093800,6210360,2990,2990,2990,2990,0
20250324,093700,6210360,2990,2990,2990,2990,0
20250324,093600,6210360,2990,2990,2990,2990,0
20250324,093500,6210360,2990,2990,2990,2990,0
20250324,093400,6210360,2990,2990,2990,2990,0
20250324,093300,6210360,2990,2990,2990,2990,0
20250324,093200,6210360,2990,2990,2990,2990,3
20250324,093100,6201390,2990,2990,2990,2990,0
20250324,093000,6201390,2990,2990,2990,2990,9
20250324,092900,6174480,2985,2985,2985,2985,72
20250324,092800,5959560,2985,2985,2985,2985,100
20250324,092700,5661060,2985,2985,2985,2985,0
20250324,092600,5661060,2985,2985,2985,2985,38
20250324,092500,5547630,2985,2985,2985,2985,90
20250324,092400,5278980,2990,2990,2990,2990,0
20250324,092300,5278980,2990,2990,2990,2990,0
20250324,092200,5278980,2990,2985,2990,2985,53
20250324,092100,5120760,2980,2980,2980,2980,0
20250324,092000,5120760,2980,2980,2980,2980,900
20250324,091900,2438760,2980,2980,2980,2980,0
20250324,091800,2438760,2980,2980,2980,2980,100
20250324,091700,2140760,2980,2980,2980,2980,0
20250324,091600,2140760,2980,2980,2980,2980,100
20250324,091500,1842760,2980,2980,2980,2980,0
20250324,091400,1842760,2980,2980,2980,2980,0
20250324,091300,1842760,2980,2980,2980,2980,45
20250324,091200,1708660,2980,2980,2980,2980,0
20250324,091100,1708660,2980,2980,2980,2980,0
20250324,091000,1708660,2980,2980,2980,2980,200
20250324,090900,1112660,2975,2975,2975,2975,0
20250324,090800,1112660,2975,2975,2975,2975,0
20250324,090700,1112660,2975,2975,2975,2975,357
20250324,090600,50585,2985,2985,2985,2985,0
20250324,090500,50585,2985,2985,2985,2985,0
20250324,090400,50585,2985,2985,2985,2985,0
20250324,090300,50585,2985,2985,2985,2985,0
20250324,090200,50585,2985,2985,2985,2985,1
20250324,090100,47600,2975,2975,2975,2975,0
20250324,090000,47600,2975,2975,2975,2975,16