KissMeData/066900/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,194200,133065990,3085,3085,3085,3085,1927
20240514,194100,133065990,3085,3085,3085,3085,0
20240514,194000,133065990,3085,3085,3085,3085,0
20240514,193900,133065990,3085,3085,3085,3085,0
20240514,193800,133065990,3085,3085,3085,3085,0
20240514,193700,133065990,3085,3085,3085,3085,0
20240514,193600,133065990,3085,3085,3085,3085,0
20240514,193500,133065990,3085,3085,3085,3085,0
20240514,193400,133065990,3085,3085,3085,3085,0
20240514,193300,133065990,3085,3085,3085,3085,0
20240514,193200,133065990,3085,3085,3085,3085,0
20240514,193100,133065990,3085,3085,3085,3085,0
20240514,193000,133065990,3085,3085,3085,3085,0
20240514,192900,133065990,3085,3085,3085,3085,0
20240514,192800,133065990,3085,3085,3085,3085,0
20240514,192700,133065990,3085,3085,3085,3085,0
20240514,192600,133065990,3085,3085,3085,3085,0
20240514,192500,133065990,3085,3085,3085,3085,0
20240514,192400,133065990,3085,3085,3085,3085,0
20240514,192300,133065990,3085,3085,3085,3085,0
20240514,192200,133065990,3085,3085,3085,3085,0
20240514,192100,133065990,3085,3085,3085,3085,0
20240514,192000,133065990,3085,3085,3085,3085,0
20240514,191900,133065990,3085,3085,3085,3085,0
20240514,191800,133065990,3085,3085,3085,3085,0
20240514,191700,133065990,3085,3085,3085,3085,0
20240514,191600,133065990,3085,3085,3085,3085,0
20240514,191500,133065990,3085,3085,3085,3085,0
20240514,191400,133065990,3085,3085,3085,3085,0
20240514,191300,133065990,3085,3085,3085,3085,0
20240514,191200,133065990,3085,3085,3085,3085,1927
20240514,191100,133065990,3085,3085,3085,3085,0
20240514,191000,133065990,3085,3085,3085,3085,0
20240514,190900,133065990,3085,3085,3085,3085,0
20240514,190800,133065990,3085,3085,3085,3085,0
20240514,190700,133065990,3085,3085,3085,3085,0
20240514,190600,133065990,3085,3085,3085,3085,0
20240514,190500,133065990,3085,3085,3085,3085,0
20240514,190400,133065990,3085,3085,3085,3085,0
20240514,190300,133065990,3085,3085,3085,3085,0
20240514,190200,133065990,3085,3085,3085,3085,0
20240514,190100,133065990,3085,3085,3085,3085,0
20240514,190000,133065990,3085,3085,3085,3085,0
20240514,185900,133065990,3085,3085,3085,3085,0
20240514,185800,133065990,3085,3085,3085,3085,0
20240514,185700,133065990,3085,3085,3085,3085,0
20240514,185600,133065990,3085,3085,3085,3085,0
20240514,185500,133065990,3085,3085,3085,3085,0
20240514,185400,133065990,3085,3085,3085,3085,0
20240514,185300,133065990,3085,3085,3085,3085,0
20240514,185200,133065990,3085,3085,3085,3085,0
20240514,185100,133065990,3085,3085,3085,3085,0
20240514,185000,133065990,3085,3085,3085,3085,0
20240514,184900,133065990,3085,3085,3085,3085,0
20240514,184800,133065990,3085,3085,3085,3085,0
20240514,184700,133065990,3085,3085,3085,3085,0
20240514,184600,133065990,3085,3085,3085,3085,0
20240514,184500,133065990,3085,3085,3085,3085,0
20240514,184400,133065990,3085,3085,3085,3085,0
20240514,184300,133065990,3085,3085,3085,3085,0
20240514,184200,133065990,3085,3085,3085,3085,1927
20240514,184100,133065990,3085,3085,3085,3085,0
20240514,184000,133065990,3085,3085,3085,3085,0
20240514,183900,133065990,3085,3085,3085,3085,0
20240514,183800,133065990,3085,3085,3085,3085,0
20240514,183700,133065990,3085,3085,3085,3085,0
20240514,183600,133065990,3085,3085,3085,3085,0
20240514,183500,133065990,3085,3085,3085,3085,0
20240514,183400,133065990,3085,3085,3085,3085,0
20240514,183300,133065990,3085,3085,3085,3085,0
20240514,183200,133065990,3085,3085,3085,3085,0
20240514,183100,133065990,3085,3085,3085,3085,0
20240514,183000,133065990,3085,3085,3085,3085,0
20240514,182900,133065990,3085,3085,3085,3085,0
20240514,182800,133065990,3085,3085,3085,3085,0
20240514,182700,133065990,3085,3085,3085,3085,0
20240514,182600,133065990,3085,3085,3085,3085,0
20240514,182500,133065990,3085,3085,3085,3085,0
20240514,182400,133065990,3085,3085,3085,3085,0
20240514,182300,133065990,3085,3085,3085,3085,0
20240514,182200,133065990,3085,3085,3085,3085,0
20240514,182100,133065990,3085,3085,3085,3085,0
20240514,182000,133065990,3085,3085,3085,3085,0
20240514,181900,133065990,3085,3085,3085,3085,0
20240514,181800,133065990,3085,3085,3085,3085,0
20240514,181700,133065990,3085,3085,3085,3085,0
20240514,181600,133065990,3085,3085,3085,3085,0
20240514,181500,133065990,3085,3085,3085,3085,0
20240514,181400,133065990,3085,3085,3085,3085,0
20240514,181300,133065990,3085,3085,3085,3085,0
20240514,181200,133065990,3085,3085,3085,3085,1927
20240514,181100,133065990,3085,3085,3085,3085,0
20240514,181000,133065990,3085,3085,3085,3085,0
20240514,180900,133065990,3085,3085,3085,3085,0
20240514,180800,133065990,3085,3085,3085,3085,0
20240514,180700,133065990,3085,3085,3085,3085,0
20240514,180600,133065990,3085,3085,3085,3085,0
20240514,180500,133065990,3085,3085,3085,3085,0
20240514,180400,133065990,3085,3085,3085,3085,0
20240514,180300,133065990,3085,3085,3085,3085,0
20240514,180200,133065990,3085,3085,3085,3085,0
20240514,180100,133065990,3085,3085,3085,3085,0
20240514,180000,133065990,3085,3085,3085,3085,0
20240514,175900,133065990,3085,3085,3085,3085,0
20240514,175800,133065990,3085,3085,3085,3085,0
20240514,175700,133065990,3085,3085,3085,3085,0
20240514,175600,133065990,3085,3085,3085,3085,0
20240514,175500,133065990,3085,3085,3085,3085,0
20240514,175400,133065990,3085,3085,3085,3085,0
20240514,175300,133065990,3085,3085,3085,3085,0
20240514,175200,133065990,3085,3085,3085,3085,0
20240514,175100,133065990,3085,3085,3085,3085,0
20240514,175000,133065990,3085,3085,3085,3085,0
20240514,174900,133065990,3085,3085,3085,3085,0
20240514,174800,133065990,3085,3085,3085,3085,0
20240514,174700,133065990,3085,3085,3085,3085,0
20240514,174600,133065990,3085,3085,3085,3085,0
20240514,174500,133065990,3085,3085,3085,3085,0
20240514,174400,133065990,3085,3085,3085,3085,0
20240514,174300,133065990,3085,3085,3085,3085,0
20240514,174200,133065990,3085,3085,3085,3085,1927
20240514,174100,133065990,3085,3085,3085,3085,0
20240514,174000,133065990,3085,3085,3085,3085,0
20240514,173900,133065990,3085,3085,3085,3085,0
20240514,173800,133065990,3085,3085,3085,3085,0
20240514,173700,133065990,3085,3085,3085,3085,0
20240514,173600,133065990,3085,3085,3085,3085,0
20240514,173500,133065990,3085,3085,3085,3085,0
20240514,173400,133065990,3085,3085,3085,3085,0
20240514,173300,133065990,3085,3085,3085,3085,0
20240514,173200,133065990,3085,3085,3085,3085,0
20240514,173100,133065990,3085,3085,3085,3085,0
20240514,173000,133065990,3085,3085,3085,3085,0
20240514,172900,133065990,3085,3085,3085,3085,0
20240514,172800,133065990,3085,3085,3085,3085,0
20240514,172700,133065990,3085,3085,3085,3085,0
20240514,172600,133065990,3085,3085,3085,3085,0
20240514,172500,133065990,3085,3085,3085,3085,0
20240514,172400,133065990,3085,3085,3085,3085,0
20240514,172300,133065990,3085,3085,3085,3085,0
20240514,172200,133065990,3085,3085,3085,3085,0
20240514,172100,133065990,3085,3085,3085,3085,0
20240514,172000,133065990,3085,3085,3085,3085,0
20240514,171900,133065990,3085,3085,3085,3085,0
20240514,171800,133065990,3085,3085,3085,3085,0
20240514,171700,133065990,3085,3085,3085,3085,0
20240514,171600,133065990,3085,3085,3085,3085,0
20240514,171500,133065990,3085,3085,3085,3085,0
20240514,171400,133065990,3085,3085,3085,3085,0
20240514,171300,133065990,3085,3085,3085,3085,0
20240514,171200,133065990,3085,3085,3085,3085,1927
20240514,171100,133065990,3085,3085,3085,3085,0
20240514,171000,133065990,3085,3085,3085,3085,0
20240514,170900,133065990,3085,3085,3085,3085,0
20240514,170800,133065990,3085,3085,3085,3085,0
20240514,170700,133065990,3085,3085,3085,3085,0
20240514,170600,133065990,3085,3085,3085,3085,0
20240514,170500,133065990,3085,3085,3085,3085,0
20240514,170400,133065990,3085,3085,3085,3085,0
20240514,170300,133065990,3085,3085,3085,3085,0
20240514,170200,133065990,3085,3085,3085,3085,0
20240514,170100,133065990,3085,3085,3085,3085,0
20240514,170000,133065990,3085,3085,3085,3085,0
20240514,165900,133065990,3085,3085,3085,3085,0
20240514,165800,133065990,3085,3085,3085,3085,0
20240514,165700,133065990,3085,3085,3085,3085,0
20240514,165600,133065990,3085,3085,3085,3085,0
20240514,165500,133065990,3085,3085,3085,3085,0
20240514,165400,133065990,3085,3085,3085,3085,0
20240514,165300,133065990,3085,3085,3085,3085,0
20240514,165200,133065990,3085,3085,3085,3085,0
20240514,165100,133065990,3085,3085,3085,3085,0
20240514,165000,133065990,3085,3085,3085,3085,0
20240514,164900,133065990,3085,3085,3085,3085,0
20240514,164800,133065990,3085,3085,3085,3085,0
20240514,164700,133065990,3085,3085,3085,3085,0
20240514,164600,133065990,3085,3085,3085,3085,0
20240514,164500,133065990,3085,3085,3085,3085,0
20240514,164400,133065990,3085,3085,3085,3085,0
20240514,164300,133065990,3085,3085,3085,3085,0
20240514,164200,133065990,3085,3085,3085,3085,1927
20240514,164100,133065990,3085,3085,3085,3085,0
20240514,164000,133065990,3085,3085,3085,3085,0
20240514,163900,133065990,3085,3085,3085,3085,0
20240514,163800,133065990,3085,3085,3085,3085,0
20240514,163700,133065990,3085,3085,3085,3085,0
20240514,163600,133065990,3085,3085,3085,3085,0
20240514,163500,133065990,3085,3085,3085,3085,0
20240514,163400,133065990,3085,3085,3085,3085,0
20240514,163300,133065990,3085,3085,3085,3085,0
20240514,163200,133065990,3085,3085,3085,3085,0
20240514,163100,133065990,3085,3085,3085,3085,0
20240514,163000,133065990,3085,3085,3085,3085,0
20240514,162900,133065990,3085,3085,3085,3085,0
20240514,162800,133065990,3085,3085,3085,3085,0
20240514,162700,133065990,3085,3085,3085,3085,0
20240514,162600,133065990,3085,3085,3085,3085,0
20240514,162500,133065990,3085,3085,3085,3085,0
20240514,162400,133065990,3085,3085,3085,3085,0
20240514,162300,133065990,3085,3085,3085,3085,0
20240514,162200,133065990,3085,3085,3085,3085,0
20240514,162100,133065990,3085,3085,3085,3085,0
20240514,162000,133065990,3085,3085,3085,3085,0
20240514,161900,133065990,3085,3085,3085,3085,0
20240514,161800,133065990,3085,3085,3085,3085,0
20240514,161700,133065990,3085,3085,3085,3085,0
20240514,161600,133065990,3085,3085,3085,3085,0
20240514,161500,133065990,3085,3085,3085,3085,0
20240514,161400,133065990,3085,3085,3085,3085,0
20240514,161300,133065990,3085,3085,3085,3085,0
20240514,161200,133065990,3085,3085,3085,3085,1927
20240514,161100,133065990,3085,3085,3085,3085,0
20240514,161000,133065990,3085,3085,3085,3085,0
20240514,160900,133065990,3085,3085,3085,3085,0
20240514,160800,133065990,3085,3085,3085,3085,0
20240514,160700,133065990,3085,3085,3085,3085,0
20240514,160600,133065990,3085,3085,3085,3085,0
20240514,160500,133065990,3085,3085,3085,3085,0
20240514,160400,133065990,3085,3085,3085,3085,0
20240514,160300,133065990,3085,3085,3085,3085,0
20240514,160200,133065990,3085,3085,3085,3085,0
20240514,160100,133065990,3085,3085,3085,3085,0
20240514,160000,133065990,3085,3085,3085,3085,0
20240514,155900,133065990,3085,3085,3085,3085,0
20240514,155800,133065990,3085,3085,3085,3085,0
20240514,155700,133065990,3085,3085,3085,3085,0
20240514,155600,133065990,3085,3085,3085,3085,0
20240514,155500,133065990,3085,3085,3085,3085,0
20240514,155400,133065990,3085,3085,3085,3085,0
20240514,155300,133065990,3085,3085,3085,3085,0
20240514,155200,133065990,3085,3085,3085,3085,0
20240514,155100,133065990,3085,3085,3085,3085,0
20240514,155000,133065990,3085,3085,3085,3085,0
20240514,154900,133065990,3085,3085,3085,3085,0
20240514,154800,133065990,3085,3085,3085,3085,0
20240514,154700,133065990,3085,3085,3085,3085,0
20240514,154600,133065990,3085,3085,3085,3085,0
20240514,154500,133065990,3085,3085,3085,3085,0
20240514,154400,133065990,3085,3085,3085,3085,0
20240514,154300,133065990,3085,3085,3085,3085,0
20240514,154200,133065990,3085,3085,3085,3085,1927
20240514,154100,133065990,3085,3085,3085,3085,0
20240514,154000,133065990,3085,3085,3085,3085,0
20240514,153900,133065990,3085,3085,3085,3085,0
20240514,153800,133065990,3085,3085,3085,3085,0
20240514,153700,133065990,3085,3085,3085,3085,0
20240514,153600,133065990,3085,3085,3085,3085,0
20240514,153500,133065990,3085,3085,3085,3085,0
20240514,153400,133065990,3085,3085,3085,3085,0
20240514,153300,133065990,3085,3085,3085,3085,0
20240514,153200,133065990,3085,3085,3085,3085,0
20240514,153100,133065990,3085,3085,3085,3085,0
20240514,153000,133065990,3085,3085,3085,3085,1927
20240514,152900,127121195,3085,3085,3085,3085,0
20240514,152800,127121195,3085,3085,3085,3085,0
20240514,152700,127121195,3085,3085,3085,3085,0
20240514,152600,127121195,3085,3085,3085,3085,0
20240514,152500,127121195,3085,3085,3085,3085,0
20240514,152400,127121195,3085,3085,3085,3085,0
20240514,152300,127121195,3085,3085,3085,3085,0
20240514,152200,127121195,3085,3085,3085,3085,0
20240514,152100,127121195,3085,3085,3085,3085,0
20240514,152000,127121195,3085,3085,3085,3085,0
20240514,151900,127121195,3085,3085,3085,3085,0
20240514,151800,127121195,3085,3070,3085,3070,1667
20240514,151700,121995680,3070,3060,3070,3060,1000
20240514,151600,118933050,3060,3050,3060,3050,234
20240514,151500,118217050,3060,3060,3060,3060,1
20240514,151400,118213990,3060,3060,3060,3060,0
20240514,151300,118213990,3060,3060,3060,3060,0
20240514,151200,118213990,3060,3060,3060,3060,0
20240514,151100,118213990,3060,3050,3060,3050,399
20240514,151000,116997030,3060,3060,3060,3060,0
20240514,150900,116997030,3060,3060,3060,3060,0
20240514,150800,116997030,3060,3055,3060,3055,70
20240514,150700,116782835,3060,3060,3060,3060,0
20240514,150600,116782835,3060,3060,3060,3060,0
20240514,150500,116782835,3060,3060,3060,3060,10
20240514,150400,116752235,3060,3060,3060,3060,100
20240514,150300,116446235,3060,3060,3060,3060,0
20240514,150200,116446235,3060,3060,3060,3060,300
20240514,150100,115528235,3060,3060,3060,3060,0
20240514,150000,115528235,3060,3060,3060,3060,3000
20240514,145900,106348235,3060,3060,3060,3060,0
20240514,145800,106348235,3060,3060,3060,3060,0
20240514,145700,106348235,3060,3060,3060,3060,0
20240514,145600,106348235,3060,3060,3060,3060,0
20240514,145500,106348235,3060,3060,3060,3060,0
20240514,145400,106348235,3060,3060,3060,3060,0
20240514,145300,106348235,3060,3060,3060,3060,0
20240514,145200,106348235,3060,3060,3060,3060,0
20240514,145100,106348235,3060,3060,3060,3060,0
20240514,145000,106348235,3060,3060,3060,3060,0
20240514,144900,106348235,3060,3060,3060,3060,0
20240514,144800,106348235,3060,3060,3060,3060,0
20240514,144700,106348235,3060,3060,3060,3060,0
20240514,144600,106348235,3060,3060,3060,3060,0
20240514,144500,106348235,3060,3060,3060,3060,0
20240514,144400,106348235,3060,3060,3060,3060,0
20240514,144300,106348235,3060,3060,3060,3060,0
20240514,144200,106348235,3060,3060,3060,3060,0
20240514,144100,106348235,3060,3060,3060,3060,0
20240514,144000,106348235,3060,3060,3060,3060,0
20240514,143900,106348235,3060,3060,3060,3060,0
20240514,143800,106348235,3060,3060,3060,3060,0
20240514,143700,106348235,3060,3060,3060,3060,0
20240514,143600,106348235,3060,3060,3060,3060,0
20240514,143500,106348235,3060,3060,3060,3060,0
20240514,143400,106348235,3060,3060,3060,3060,0
20240514,143300,106348235,3060,3060,3060,3060,0
20240514,143200,106348235,3060,3060,3060,3060,0
20240514,143100,106348235,3060,3060,3060,3060,0
20240514,143000,106348235,3060,3060,3060,3060,0
20240514,142900,106348235,3060,3060,3060,3060,0
20240514,142800,106348235,3060,3060,3060,3060,0
20240514,142700,106348235,3060,3060,3060,3060,0
20240514,142600,106348235,3060,3060,3060,3060,96
20240514,142500,106054475,3060,3060,3060,3060,7
20240514,142400,106033055,3060,3060,3060,3060,0
20240514,142300,106033055,3060,3060,3060,3060,0
20240514,142200,106033055,3060,3060,3060,3060,0
20240514,142100,106033055,3060,3060,3060,3060,0
20240514,142000,106033055,3060,3060,3060,3060,0
20240514,141900,106033055,3060,3060,3060,3060,0
20240514,141800,106033055,3060,3060,3060,3060,0
20240514,141700,106033055,3060,3060,3060,3060,0
20240514,141600,106033055,3060,3060,3060,3060,0
20240514,141500,106033055,3060,3060,3060,3060,0
20240514,141400,106033055,3060,3060,3060,3060,0
20240514,141300,106033055,3060,3060,3060,3060,0
20240514,141200,106033055,3060,3060,3060,3060,0
20240514,141100,106033055,3060,3060,3060,3060,0
20240514,141000,106033055,3060,3060,3060,3060,0
20240514,140900,106033055,3060,3060,3060,3060,0
20240514,140800,106033055,3060,3060,3060,3060,0
20240514,140700,106033055,3060,3060,3060,3060,0
20240514,140600,106033055,3060,3060,3060,3060,0
20240514,140500,106033055,3060,3060,3060,3060,0
20240514,140400,106033055,3060,3060,3060,3060,0
20240514,140300,106033055,3060,3060,3060,3060,0
20240514,140200,106033055,3060,3060,3060,3060,0
20240514,140100,106033055,3060,3060,3060,3060,0
20240514,140000,106033055,3060,3060,3060,3060,0
20240514,135900,106033055,3060,3060,3060,3060,0
20240514,135800,106033055,3060,3060,3060,3060,9
20240514,135700,106005515,3060,3060,3060,3060,0
20240514,135600,106005515,3060,3060,3060,3060,0
20240514,135500,106005515,3060,3060,3060,3060,0
20240514,135400,106005515,3060,3060,3060,3060,0
20240514,135300,106005515,3060,3060,3060,3060,0
20240514,135200,106005515,3060,3060,3060,3060,0
20240514,135100,106005515,3060,3060,3060,3060,0
20240514,135000,106005515,3060,3060,3060,3060,0
20240514,134900,106005515,3060,3060,3060,3060,0
20240514,134800,106005515,3060,3060,3060,3060,0
20240514,134700,106005515,3060,3060,3060,3060,0
20240514,134600,106005515,3060,3060,3060,3060,0
20240514,134500,106005515,3060,3060,3060,3060,0
20240514,134400,106005515,3060,3060,3060,3060,0
20240514,134300,106005515,3060,3060,3060,3060,0
20240514,134200,106005515,3060,3060,3060,3060,0
20240514,134100,106005515,3060,3060,3060,3060,0
20240514,134000,106005515,3060,3060,3060,3060,0
20240514,133900,106005515,3060,3060,3060,3060,0
20240514,133800,106005515,3060,3060,3060,3060,0
20240514,133700,106005515,3060,3060,3060,3060,0
20240514,133600,106005515,3060,3060,3060,3060,0
20240514,133500,106005515,3060,3060,3060,3060,0
20240514,133400,106005515,3060,3060,3060,3060,0
20240514,133300,106005515,3060,3060,3060,3060,0
20240514,133200,106005515,3060,3060,3060,3060,0
20240514,133100,106005515,3060,3060,3060,3060,0
20240514,133000,106005515,3060,3060,3060,3060,0
20240514,132900,106005515,3060,3060,3060,3060,0
20240514,132800,106005515,3060,3060,3060,3060,3
20240514,132700,105996335,3060,3060,3060,3060,0
20240514,132600,105996335,3060,3060,3060,3060,0
20240514,132500,105996335,3060,3060,3060,3060,0
20240514,132400,105996335,3060,3060,3060,3060,0
20240514,132300,105996335,3060,3060,3060,3060,30
20240514,132200,105904535,3060,3060,3060,3060,0
20240514,132100,105904535,3060,3060,3060,3060,0
20240514,132000,105904535,3060,3060,3060,3060,16
20240514,131900,105855575,3045,3045,3045,3045,100
20240514,131800,105551075,3060,3060,3060,3060,0
20240514,131700,105551075,3060,3060,3060,3060,337
20240514,131600,104519855,3060,3060,3060,3060,0
20240514,131500,104519855,3060,3060,3060,3060,0
20240514,131400,104519855,3060,3060,3060,3060,0
20240514,131300,104519855,3060,3060,3060,3060,0
20240514,131200,104519855,3060,3060,3060,3060,0
20240514,131100,104519855,3060,3060,3060,3060,0
20240514,131000,104519855,3060,3060,3060,3060,0
20240514,130900,104519855,3060,3060,3060,3060,0
20240514,130800,104519855,3060,3060,3060,3060,0
20240514,130700,104519855,3060,3060,3060,3060,1000
20240514,130600,101459855,3060,3060,3060,3060,0
20240514,130500,101459855,3060,3060,3060,3060,0
20240514,130400,101459855,3060,3060,3060,3060,0
20240514,130300,101459855,3060,3060,3060,3060,0
20240514,130200,101459855,3060,3060,3060,3060,0
20240514,130100,101459855,3060,3060,3060,3060,0
20240514,130000,101459855,3060,3060,3060,3060,0
20240514,125900,101459855,3060,3060,3060,3060,0
20240514,125800,101459855,3060,3060,3060,3060,0
20240514,125700,101459855,3060,3060,3060,3060,0
20240514,125600,101459855,3060,3060,3060,3060,0
20240514,125500,101459855,3060,3060,3060,3060,0
20240514,125400,101459855,3060,3060,3060,3060,0
20240514,125300,101459855,3060,3060,3060,3060,0
20240514,125200,101459855,3060,3060,3060,3060,0
20240514,125100,101459855,3060,3060,3060,3060,0
20240514,125000,101459855,3060,3060,3060,3060,0
20240514,124900,101459855,3060,3060,3060,3060,0
20240514,124800,101459855,3060,3060,3060,3060,0
20240514,124700,101459855,3060,3060,3060,3060,0
20240514,124600,101459855,3060,3060,3060,3060,62
20240514,124500,101270135,3060,3060,3060,3060,0
20240514,124400,101270135,3060,3060,3060,3060,0
20240514,124300,101270135,3060,3060,3060,3060,0
20240514,124200,101270135,3060,3060,3060,3060,0
20240514,124100,101270135,3060,3060,3060,3060,0
20240514,124000,101270135,3060,3060,3060,3060,0
20240514,123900,101270135,3060,3060,3060,3060,0
20240514,123800,101270135,3060,3060,3060,3060,0
20240514,123700,101270135,3060,3060,3060,3060,0
20240514,123600,101270135,3060,3060,3060,3060,0
20240514,123500,101270135,3060,3060,3060,3060,0
20240514,123400,101270135,3060,3060,3060,3060,0
20240514,123300,101270135,3060,3060,3060,3060,0
20240514,123200,101270135,3060,3060,3060,3060,0
20240514,123100,101270135,3060,3060,3060,3060,0
20240514,123000,101270135,3060,3060,3060,3060,0
20240514,122900,101270135,3060,3060,3060,3060,0
20240514,122800,101270135,3060,3060,3060,3060,0
20240514,122700,101270135,3060,3060,3060,3060,8
20240514,122600,101245655,3060,3060,3060,3060,0
20240514,122500,101245655,3060,3060,3060,3060,0
20240514,122400,101245655,3060,3060,3060,3060,0
20240514,122300,101245655,3060,3060,3060,3060,0
20240514,122200,101245655,3060,3060,3060,3060,0
20240514,122100,101245655,3060,3060,3060,3060,0
20240514,122000,101245655,3060,3060,3060,3060,0
20240514,121900,101245655,3060,3060,3060,3060,0
20240514,121800,101245655,3060,3060,3060,3060,0
20240514,121700,101245655,3060,3060,3060,3060,2
20240514,121600,101239535,3055,3055,3055,3055,2
20240514,121500,101233425,3060,3060,3060,3060,0
20240514,121400,101233425,3060,3060,3060,3060,0
20240514,121300,101233425,3060,3060,3060,3060,0
20240514,121200,101233425,3060,3060,3060,3060,0
20240514,121100,101233425,3060,3060,3060,3060,0
20240514,121000,101233425,3060,3060,3060,3060,0
20240514,120900,101233425,3060,3060,3060,3060,0
20240514,120800,101233425,3060,3060,3060,3060,0
20240514,120700,101233425,3060,3060,3060,3060,0
20240514,120600,101233425,3060,3060,3060,3060,0
20240514,120500,101233425,3060,3060,3060,3060,0
20240514,120400,101233425,3060,3060,3060,3060,0
20240514,120300,101233425,3060,3060,3060,3060,0
20240514,120200,101233425,3060,3060,3060,3060,0
20240514,120100,101233425,3060,3060,3060,3060,0
20240514,120000,101233425,3060,3060,3060,3060,0
20240514,115900,101233425,3060,3060,3060,3060,0
20240514,115800,101233425,3060,3060,3060,3060,0
20240514,115700,101233425,3060,3060,3060,3060,0
20240514,115600,101233425,3060,3060,3060,3060,0
20240514,115500,101233425,3060,3060,3060,3060,0
20240514,115400,101233425,3060,3060,3060,3060,0
20240514,115300,101233425,3060,3060,3060,3060,0
20240514,115200,101233425,3060,3060,3060,3060,0
20240514,115100,101233425,3060,3050,3060,3050,18
20240514,115000,101178435,3055,3055,3055,3055,0
20240514,114900,101178435,3055,3055,3055,3055,0
20240514,114800,101178435,3055,3055,3055,3055,1
20240514,114700,101175380,3055,3055,3055,3055,0
20240514,114600,101175380,3055,3055,3055,3055,20
20240514,114500,101114280,3060,3060,3060,3060,0
20240514,114400,101114280,3060,3060,3060,3060,0
20240514,114300,101114280,3060,3060,3060,3060,0
20240514,114200,101114280,3060,3060,3060,3060,0
20240514,114100,101114280,3060,3060,3060,3060,0
20240514,114000,101114280,3060,3060,3060,3060,0
20240514,113900,101114280,3060,3060,3060,3060,0
20240514,113800,101114280,3060,3060,3060,3060,0
20240514,113700,101114280,3060,3060,3060,3060,0
20240514,113600,101114280,3060,3060,3060,3060,0
20240514,113500,101114280,3060,3055,3060,3055,3
20240514,113400,101105105,3055,3055,3055,3055,0
20240514,113300,101105105,3055,3055,3055,3055,0
20240514,113200,101105105,3055,3055,3055,3055,4
20240514,113100,101092885,3055,3055,3055,3055,0
20240514,113000,101092885,3055,3055,3055,3055,0
20240514,112900,101092885,3055,3055,3055,3055,2
20240514,112800,101086775,3060,3060,3060,3060,0
20240514,112700,101086775,3060,3060,3060,3060,0
20240514,112600,101086775,3060,3060,3060,3060,0
20240514,112500,101086775,3060,3060,3060,3060,0
20240514,112400,101086775,3060,3060,3060,3060,0
20240514,112300,101086775,3060,3060,3060,3060,0
20240514,112200,101086775,3060,3060,3060,3060,0
20240514,112100,101086775,3060,3060,3060,3060,0
20240514,112000,101086775,3060,3060,3060,3060,0
20240514,111900,101086775,3060,3060,3060,3060,0
20240514,111800,101086775,3060,3055,3060,3055,2
20240514,111700,101080660,3060,3060,3060,3060,0
20240514,111600,101080660,3060,3060,3060,3060,0
20240514,111500,101080660,3060,3060,3060,3060,0
20240514,111400,101080660,3060,3060,3060,3060,0
20240514,111300,101080660,3060,3060,3060,3060,0
20240514,111200,101080660,3060,3060,3060,3060,0
20240514,111100,101080660,3060,3060,3060,3060,0
20240514,111000,101080660,3060,3060,3060,3060,0
20240514,110900,101080660,3060,3060,3060,3060,0
20240514,110800,101080660,3060,3060,3060,3055,201
20240514,110700,100465605,3060,3060,3060,3060,0
20240514,110600,100465605,3060,3060,3060,3060,0
20240514,110500,100465605,3060,3060,3060,3060,0
20240514,110400,100465605,3060,3060,3060,3060,0
20240514,110300,100465605,3060,3060,3060,3060,2
20240514,110200,100459485,3040,3040,3040,3040,0
20240514,110100,100459485,3040,3040,3040,3040,0
20240514,110000,100459485,3040,3040,3040,3040,1
20240514,105900,100456445,3065,3065,3065,3065,0
20240514,105800,100456445,3065,3065,3065,3065,0
20240514,105700,100456445,3065,3065,3065,3065,0
20240514,105600,100456445,3065,3065,3065,3065,0
20240514,105500,100456445,3065,3065,3065,3065,0
20240514,105400,100456445,3065,3065,3065,3065,0
20240514,105300,100456445,3065,3065,3065,3065,0
20240514,105200,100456445,3065,3065,3065,3065,0
20240514,105100,100456445,3065,3065,3065,3065,0
20240514,105000,100456445,3065,3065,3065,3065,0
20240514,104900,100456445,3065,3065,3065,3065,0
20240514,104800,100456445,3065,3065,3065,3065,0
20240514,104700,100456445,3065,3065,3065,3065,0
20240514,104600,100456445,3065,3065,3065,3065,0
20240514,104500,100456445,3065,3065,3065,3065,0
20240514,104400,100456445,3065,3065,3065,3065,0
20240514,104300,100456445,3065,3065,3065,3065,0
20240514,104200,100456445,3065,3065,3065,3065,0
20240514,104100,100456445,3065,3065,3065,3065,0
20240514,104000,100456445,3065,3065,3065,3065,0
20240514,103900,100456445,3065,3065,3065,3065,0
20240514,103800,100456445,3065,3065,3065,3065,0
20240514,103700,100456445,3065,3065,3065,3065,0
20240514,103600,100456445,3065,3065,3065,3065,0
20240514,103500,100456445,3065,3065,3065,3065,0
20240514,103400,100456445,3065,3065,3065,3065,0
20240514,103300,100456445,3065,3065,3065,3065,0
20240514,103200,100456445,3065,3065,3065,3065,0
20240514,103100,100456445,3065,3065,3065,3065,0
20240514,103000,100456445,3065,3065,3065,3065,0
20240514,102900,100456445,3065,3065,3065,3065,0
20240514,102800,100456445,3065,3065,3065,3065,0
20240514,102700,100456445,3065,3065,3065,3065,0
20240514,102600,100456445,3065,3065,3065,3065,0
20240514,102500,100456445,3065,3065,3065,3065,0
20240514,102400,100456445,3065,3065,3065,3065,0
20240514,102300,100456445,3065,3065,3065,3065,0
20240514,102200,100456445,3065,3065,3065,3065,0
20240514,102100,100456445,3065,3065,3065,3065,0
20240514,102000,100456445,3065,3065,3065,3065,0
20240514,101900,100456445,3065,3065,3065,3065,0
20240514,101800,100456445,3065,3065,3065,3065,0
20240514,101700,100456445,3065,3065,3065,3065,0
20240514,101600,100456445,3065,3065,3065,3065,0
20240514,101500,100456445,3065,3065,3065,3065,1
20240514,101400,100453380,3060,3060,3060,3060,0
20240514,101300,100453380,3060,3060,3060,3060,0
20240514,101200,100453380,3060,3060,3060,3060,0
20240514,101100,100453380,3060,3060,3060,3060,0
20240514,101000,100453380,3060,3060,3060,3060,0
20240514,100900,100453380,3060,3060,3060,3060,0
20240514,100800,100453380,3060,3060,3060,3060,0
20240514,100700,100453380,3060,3060,3060,3060,0
20240514,100600,100453380,3060,3040,3060,3040,164
20240514,100500,99954780,3065,3065,3065,3065,0
20240514,100400,99954780,3065,3065,3065,3065,0
20240514,100300,99954780,3065,3065,3065,3065,0
20240514,100200,99954780,3065,3065,3065,3065,0
20240514,100100,99954780,3065,3065,3065,3065,0
20240514,100000,99954780,3065,3065,3065,3065,0
20240514,095900,99954780,3065,3065,3065,3065,0
20240514,095800,99954780,3065,3065,3065,3065,0
20240514,095700,99954780,3065,3065,3065,3065,100
20240514,095600,99648280,3065,3065,3065,3065,0
20240514,095500,99648280,3065,3065,3065,3065,0
20240514,095400,99648280,3065,3065,3065,3065,0
20240514,095300,99648280,3065,3065,3065,3065,2
20240514,095200,99642150,3070,3070,3070,3070,0
20240514,095100,99642150,3070,3070,3070,3070,0
20240514,095000,99642150,3070,3070,3070,3070,0
20240514,094900,99642150,3070,3070,3070,3070,1
20240514,094800,99639080,3035,3035,3035,3035,97
20240514,094700,99344685,3055,3055,3055,3055,0
20240514,094600,99344685,3055,3055,3055,3055,0
20240514,094500,99344685,3055,3055,3055,3055,0
20240514,094400,99344685,3055,3055,3055,3055,0
20240514,094300,99344685,3055,3055,3055,3055,0
20240514,094200,99344685,3055,3055,3055,3055,0
20240514,094100,99344685,3055,3050,3055,3050,4500
20240514,094000,85597640,3060,3060,3060,3060,0
20240514,093900,85597640,3060,3060,3060,3060,0
20240514,093800,85597640,3060,3060,3060,3060,0
20240514,093700,85597640,3060,3060,3060,3060,0
20240514,093600,85597640,3060,3060,3060,3060,0
20240514,093500,85597640,3060,3060,3060,3060,0
20240514,093400,85597640,3060,3060,3060,3060,1
20240514,093300,85594580,3030,3060,3060,3030,500
20240514,093200,84072785,3070,3070,3070,3070,0
20240514,093100,84072785,3070,3070,3070,3070,1
20240514,093000,84069715,3080,3080,3080,3080,0
20240514,092900,84069715,3080,3080,3080,3080,0
20240514,092800,84069715,3080,3080,3080,3080,0
20240514,092700,84069715,3080,3080,3080,3080,0
20240514,092600,84069715,3080,3080,3080,3080,0
20240514,092500,84069715,3080,3080,3080,3080,0
20240514,092400,84069715,3080,3080,3080,3080,1
20240514,092300,84066635,3080,3080,3080,3080,0
20240514,092200,84066635,3080,3080,3080,3080,0
20240514,092100,84066635,3080,3075,3080,3075,33
20240514,092000,83965145,3080,3080,3080,3080,0
20240514,091900,83965145,3080,3080,3080,3080,0
20240514,091800,83965145,3080,3080,3080,3080,0
20240514,091700,83965145,3080,3080,3080,3080,0
20240514,091600,83965145,3080,3080,3080,3080,20
20240514,091500,83903545,3080,3080,3080,3080,0
20240514,091400,83903545,3080,3080,3080,3080,0
20240514,091300,83903545,3080,3080,3080,3080,0
20240514,091200,83903545,3080,3080,3080,3080,0
20240514,091100,83903545,3080,3080,3080,3080,0
20240514,091000,83903545,3080,3075,3080,3075,125
20240514,090900,83519165,3075,3070,3075,3070,112
20240514,090800,83174865,3060,3060,3060,3060,14
20240514,090700,83132025,3075,3075,3075,3075,2
20240514,090600,83125875,3065,3065,3065,3065,1775
20240514,090500,77685500,3065,3060,3065,3060,3043
20240514,090400,68358920,3065,3065,3065,3065,0
20240514,090300,68358920,3065,3065,3065,3065,6590
20240514,090200,48160570,3055,3055,3055,3055,9997
20240514,090100,17619735,3055,3060,3080,3045,3301
20240514,090000,7537600,3055,3045,3055,3045,2468