KissMeData/024090/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,190700,104320670,10790,10790,10790,10790,184
20240508,190600,104320670,10790,10790,10790,10790,0
20240508,190500,104320670,10790,10790,10790,10790,0
20240508,190400,104320670,10790,10790,10790,10790,0
20240508,190300,104320670,10790,10790,10790,10790,0
20240508,190200,104320670,10790,10790,10790,10790,0
20240508,190100,104320670,10790,10790,10790,10790,0
20240508,190000,104320670,10790,10790,10790,10790,0
20240508,185900,104320670,10790,10790,10790,10790,0
20240508,185800,104320670,10790,10790,10790,10790,0
20240508,185700,104320670,10790,10790,10790,10790,0
20240508,185600,104320670,10790,10790,10790,10790,0
20240508,185500,104320670,10790,10790,10790,10790,0
20240508,185400,104320670,10790,10790,10790,10790,0
20240508,185300,104320670,10790,10790,10790,10790,0
20240508,185200,104320670,10790,10790,10790,10790,0
20240508,185100,104320670,10790,10790,10790,10790,0
20240508,185000,104320670,10790,10790,10790,10790,0
20240508,184900,104320670,10790,10790,10790,10790,0
20240508,184800,104320670,10790,10790,10790,10790,0
20240508,184700,104320670,10790,10790,10790,10790,0
20240508,184600,104320670,10790,10790,10790,10790,0
20240508,184500,104320670,10790,10790,10790,10790,0
20240508,184400,104320670,10790,10790,10790,10790,0
20240508,184300,104320670,10790,10790,10790,10790,0
20240508,184200,104320670,10790,10790,10790,10790,0
20240508,184100,104320670,10790,10790,10790,10790,0
20240508,184000,104320670,10790,10790,10790,10790,0
20240508,183900,104320670,10790,10790,10790,10790,0
20240508,183800,104320670,10790,10790,10790,10790,0
20240508,183700,104320670,10790,10790,10790,10790,184
20240508,183600,104320670,10790,10790,10790,10790,0
20240508,183500,104320670,10790,10790,10790,10790,0
20240508,183400,104320670,10790,10790,10790,10790,0
20240508,183300,104320670,10790,10790,10790,10790,0
20240508,183200,104320670,10790,10790,10790,10790,0
20240508,183100,104320670,10790,10790,10790,10790,0
20240508,183000,104320670,10790,10790,10790,10790,0
20240508,182900,104320670,10790,10790,10790,10790,0
20240508,182800,104320670,10790,10790,10790,10790,0
20240508,182700,104320670,10790,10790,10790,10790,0
20240508,182600,104320670,10790,10790,10790,10790,0
20240508,182500,104320670,10790,10790,10790,10790,0
20240508,182400,104320670,10790,10790,10790,10790,0
20240508,182300,104320670,10790,10790,10790,10790,0
20240508,182200,104320670,10790,10790,10790,10790,0
20240508,182100,104320670,10790,10790,10790,10790,0
20240508,182000,104320670,10790,10790,10790,10790,0
20240508,181900,104320670,10790,10790,10790,10790,0
20240508,181800,104320670,10790,10790,10790,10790,0
20240508,181700,104320670,10790,10790,10790,10790,0
20240508,181600,104320670,10790,10790,10790,10790,0
20240508,181500,104320670,10790,10790,10790,10790,0
20240508,181400,104320670,10790,10790,10790,10790,0
20240508,181300,104320670,10790,10790,10790,10790,0
20240508,181200,104320670,10790,10790,10790,10790,0
20240508,181100,104320670,10790,10790,10790,10790,0
20240508,181000,104320670,10790,10790,10790,10790,0
20240508,180900,104320670,10790,10790,10790,10790,0
20240508,180800,104320670,10790,10790,10790,10790,0
20240508,180700,104320670,10790,10790,10790,10790,184
20240508,180600,104320670,10790,10790,10790,10790,0
20240508,180500,104320670,10790,10790,10790,10790,0
20240508,180400,104320670,10790,10790,10790,10790,0
20240508,180300,104320670,10790,10790,10790,10790,0
20240508,180200,104320670,10790,10790,10790,10790,0
20240508,180100,104320670,10790,10790,10790,10790,0
20240508,180000,104320670,10790,10790,10790,10790,0
20240508,175900,104320670,10790,10790,10790,10790,0
20240508,175800,104320670,10790,10790,10790,10790,0
20240508,175700,104320670,10790,10790,10790,10790,0
20240508,175600,104320670,10790,10790,10790,10790,0
20240508,175500,104320670,10790,10790,10790,10790,0
20240508,175400,104320670,10790,10790,10790,10790,0
20240508,175300,104320670,10790,10790,10790,10790,0
20240508,175200,104320670,10790,10790,10790,10790,0
20240508,175100,104320670,10790,10790,10790,10790,0
20240508,175000,104320670,10790,10790,10790,10790,0
20240508,174900,104320670,10790,10790,10790,10790,0
20240508,174800,104320670,10790,10790,10790,10790,0
20240508,174700,104320670,10790,10790,10790,10790,0
20240508,174600,104320670,10790,10790,10790,10790,0
20240508,174500,104320670,10790,10790,10790,10790,0
20240508,174400,104320670,10790,10790,10790,10790,0
20240508,174300,104320670,10790,10790,10790,10790,0
20240508,174200,104320670,10790,10790,10790,10790,0
20240508,174100,104320670,10790,10790,10790,10790,0
20240508,174000,104320670,10790,10790,10790,10790,0
20240508,173900,104320670,10790,10790,10790,10790,0
20240508,173800,104320670,10790,10790,10790,10790,0
20240508,173700,104320670,10790,10790,10790,10790,184
20240508,173600,104320670,10790,10790,10790,10790,0
20240508,173500,104320670,10790,10790,10790,10790,0
20240508,173400,104320670,10790,10790,10790,10790,0
20240508,173300,104320670,10790,10790,10790,10790,0
20240508,173200,104320670,10790,10790,10790,10790,0
20240508,173100,104320670,10790,10790,10790,10790,0
20240508,173000,104320670,10790,10790,10790,10790,0
20240508,172900,104320670,10790,10790,10790,10790,0
20240508,172800,104320670,10790,10790,10790,10790,0
20240508,172700,104320670,10790,10790,10790,10790,0
20240508,172600,104320670,10790,10790,10790,10790,0
20240508,172500,104320670,10790,10790,10790,10790,0
20240508,172400,104320670,10790,10790,10790,10790,0
20240508,172300,104320670,10790,10790,10790,10790,0
20240508,172200,104320670,10790,10790,10790,10790,0
20240508,172100,104320670,10790,10790,10790,10790,0
20240508,172000,104320670,10790,10790,10790,10790,0
20240508,171900,104320670,10790,10790,10790,10790,0
20240508,171800,104320670,10790,10790,10790,10790,0
20240508,171700,104320670,10790,10790,10790,10790,0
20240508,171600,104320670,10790,10790,10790,10790,0
20240508,171500,104320670,10790,10790,10790,10790,0
20240508,171400,104320670,10790,10790,10790,10790,0
20240508,171300,104320670,10790,10790,10790,10790,0
20240508,171200,104320670,10790,10790,10790,10790,0
20240508,171100,104320670,10790,10790,10790,10790,0
20240508,171000,104320670,10790,10790,10790,10790,0
20240508,170900,104320670,10790,10790,10790,10790,0
20240508,170800,104320670,10790,10790,10790,10790,0
20240508,170700,104320670,10790,10790,10790,10790,184
20240508,170600,104320670,10790,10790,10790,10790,0
20240508,170500,104320670,10790,10790,10790,10790,0
20240508,170400,104320670,10790,10790,10790,10790,0
20240508,170300,104320670,10790,10790,10790,10790,0
20240508,170200,104320670,10790,10790,10790,10790,0
20240508,170100,104320670,10790,10790,10790,10790,0
20240508,170000,104320670,10790,10790,10790,10790,0
20240508,165900,104320670,10790,10790,10790,10790,0
20240508,165800,104320670,10790,10790,10790,10790,0
20240508,165700,104320670,10790,10790,10790,10790,0
20240508,165600,104320670,10790,10790,10790,10790,0
20240508,165500,104320670,10790,10790,10790,10790,0
20240508,165400,104320670,10790,10790,10790,10790,0
20240508,165300,104320670,10790,10790,10790,10790,0
20240508,165200,104320670,10790,10790,10790,10790,0
20240508,165100,104320670,10790,10790,10790,10790,0
20240508,165000,104320670,10790,10790,10790,10790,0
20240508,164900,104320670,10790,10790,10790,10790,0
20240508,164800,104320670,10790,10790,10790,10790,0
20240508,164700,104320670,10790,10790,10790,10790,0
20240508,164600,104320670,10790,10790,10790,10790,0
20240508,164500,104320670,10790,10790,10790,10790,0
20240508,164400,104320670,10790,10790,10790,10790,0
20240508,164300,104320670,10790,10790,10790,10790,0
20240508,164200,104320670,10790,10790,10790,10790,0
20240508,164100,104320670,10790,10790,10790,10790,0
20240508,164000,104320670,10790,10790,10790,10790,0
20240508,163900,104320670,10790,10790,10790,10790,0
20240508,163800,104320670,10790,10790,10790,10790,0
20240508,163700,104320670,10790,10790,10790,10790,184
20240508,163600,104320670,10790,10790,10790,10790,0
20240508,163500,104320670,10790,10790,10790,10790,0
20240508,163400,104320670,10790,10790,10790,10790,0
20240508,163300,104320670,10790,10790,10790,10790,0
20240508,163200,104320670,10790,10790,10790,10790,0
20240508,163100,104320670,10790,10790,10790,10790,0
20240508,163000,104320670,10790,10790,10790,10790,0
20240508,162900,104320670,10790,10790,10790,10790,0
20240508,162800,104320670,10790,10790,10790,10790,0
20240508,162700,104320670,10790,10790,10790,10790,0
20240508,162600,104320670,10790,10790,10790,10790,0
20240508,162500,104320670,10790,10790,10790,10790,0
20240508,162400,104320670,10790,10790,10790,10790,0
20240508,162300,104320670,10790,10790,10790,10790,0
20240508,162200,104320670,10790,10790,10790,10790,0
20240508,162100,104320670,10790,10790,10790,10790,0
20240508,162000,104320670,10790,10790,10790,10790,0
20240508,161900,104320670,10790,10790,10790,10790,0
20240508,161800,104320670,10790,10790,10790,10790,0
20240508,161700,104320670,10790,10790,10790,10790,0
20240508,161600,104320670,10790,10790,10790,10790,0
20240508,161500,104320670,10790,10790,10790,10790,0
20240508,161400,104320670,10790,10790,10790,10790,0
20240508,161300,104320670,10790,10790,10790,10790,0
20240508,161200,104320670,10790,10790,10790,10790,0
20240508,161100,104320670,10790,10790,10790,10790,0
20240508,161000,104320670,10790,10790,10790,10790,0
20240508,160900,104320670,10790,10790,10790,10790,0
20240508,160800,104320670,10790,10790,10790,10790,0
20240508,160700,104320670,10790,10790,10790,10790,184
20240508,160600,104320670,10790,10790,10790,10790,0
20240508,160500,104320670,10790,10790,10790,10790,0
20240508,160400,104320670,10790,10790,10790,10790,0
20240508,160300,104320670,10790,10790,10790,10790,0
20240508,160200,104320670,10790,10790,10790,10790,0
20240508,160100,104320670,10790,10790,10790,10790,0
20240508,160000,104320670,10790,10790,10790,10790,0
20240508,155900,104320670,10790,10790,10790,10790,0
20240508,155800,104320670,10790,10790,10790,10790,0
20240508,155700,104320670,10790,10790,10790,10790,0
20240508,155600,104320670,10790,10790,10790,10790,0
20240508,155500,104320670,10790,10790,10790,10790,0
20240508,155400,104320670,10790,10790,10790,10790,0
20240508,155300,104320670,10790,10790,10790,10790,0
20240508,155200,104320670,10790,10790,10790,10790,0
20240508,155100,104320670,10790,10790,10790,10790,0
20240508,155000,104320670,10790,10790,10790,10790,0
20240508,154900,104320670,10790,10790,10790,10790,0
20240508,154800,104320670,10790,10790,10790,10790,0
20240508,154700,104320670,10790,10790,10790,10790,0
20240508,154600,104320670,10790,10790,10790,10790,0
20240508,154500,104320670,10790,10790,10790,10790,0
20240508,154400,104320670,10790,10790,10790,10790,0
20240508,154300,104320670,10790,10790,10790,10790,0
20240508,154200,104320670,10790,10790,10790,10790,0
20240508,154100,104320670,10790,10790,10790,10790,0
20240508,154000,104320670,10790,10790,10790,10790,0
20240508,153900,104320670,10790,10790,10790,10790,0
20240508,153800,104320670,10790,10790,10790,10790,0
20240508,153700,104320670,10790,10790,10790,10790,184
20240508,153600,104320670,10790,10790,10790,10790,0
20240508,153500,104320670,10790,10790,10790,10790,0
20240508,153400,104320670,10790,10790,10790,10790,0
20240508,153300,104320670,10790,10790,10790,10790,0
20240508,153200,104320670,10790,10790,10790,10790,0
20240508,153100,104320670,10790,10790,10790,10790,0
20240508,153000,104320670,10790,10790,10790,10790,184
20240508,152900,102335310,10780,10780,10780,10780,0
20240508,152800,102335310,10780,10780,10780,10780,0
20240508,152700,102335310,10780,10780,10780,10780,0
20240508,152600,102335310,10780,10780,10780,10780,0
20240508,152500,102335310,10780,10780,10780,10780,0
20240508,152400,102335310,10780,10780,10780,10780,0
20240508,152300,102335310,10780,10780,10780,10780,0
20240508,152200,102335310,10780,10780,10780,10780,0
20240508,152100,102335310,10780,10780,10780,10780,0
20240508,152000,102335310,10780,10780,10780,10780,0
20240508,151900,102335310,10780,10800,10800,10780,126
20240508,151800,100975560,10800,10800,10800,10800,1
20240508,151700,100964760,10800,10800,10800,10800,0
20240508,151600,100964760,10800,10800,10800,10800,101
20240508,151500,99873960,10800,10800,10800,10800,201
20240508,151400,97703160,10800,10800,10800,10800,1
20240508,151300,97692360,10810,10810,10810,10810,2
20240508,151200,97670740,10810,10810,10810,10810,2
20240508,151100,97649120,10810,10810,10810,10810,0
20240508,151000,97649120,10810,10810,10810,10810,0
20240508,150900,97649120,10810,10810,10810,10810,0
20240508,150800,97649120,10810,10810,10810,10810,0
20240508,150700,97649120,10810,10810,10810,10810,3
20240508,150600,97616690,10810,10810,10810,10810,0
20240508,150500,97616690,10810,10810,10810,10810,0
20240508,150400,97616690,10810,10810,10810,10810,0
20240508,150300,97616690,10810,10810,10810,10810,0
20240508,150200,97616690,10810,10810,10810,10810,0
20240508,150100,97616690,10810,10810,10810,10810,0
20240508,150000,97616690,10810,10810,10810,10810,0
20240508,145900,97616690,10810,10800,10810,10800,96
20240508,145800,96579830,10800,10800,10800,10800,0
20240508,145700,96579830,10800,10810,10810,10800,527
20240508,145600,90887970,10810,10810,10810,10810,0
20240508,145500,90887970,10810,10810,10810,10810,0
20240508,145400,90887970,10810,10810,10810,10810,0
20240508,145300,90887970,10810,10810,10810,10810,0
20240508,145200,90887970,10810,10810,10810,10810,0
20240508,145100,90887970,10810,10810,10810,10810,0
20240508,145000,90887970,10810,10810,10810,10810,0
20240508,144900,90887970,10810,10810,10810,10810,0
20240508,144800,90887970,10810,10810,10810,10810,0
20240508,144700,90887970,10810,10810,10810,10810,0
20240508,144600,90887970,10810,10810,10810,10810,0
20240508,144500,90887970,10810,10810,10810,10810,0
20240508,144400,90887970,10810,10810,10810,10810,0
20240508,144300,90887970,10810,10810,10810,10810,0
20240508,144200,90887970,10810,10810,10810,10810,0
20240508,144100,90887970,10810,10810,10810,10810,0
20240508,144000,90887970,10810,10810,10810,10810,6
20240508,143900,90823110,10810,10810,10810,10810,0
20240508,143800,90823110,10810,10810,10810,10810,0
20240508,143700,90823110,10810,10810,10810,10810,0
20240508,143600,90823110,10810,10810,10810,10810,0
20240508,143500,90823110,10810,10810,10810,10810,0
20240508,143400,90823110,10810,10810,10810,10810,0
20240508,143300,90823110,10810,10810,10810,10810,0
20240508,143200,90823110,10810,10810,10810,10810,0
20240508,143100,90823110,10810,10810,10810,10810,0
20240508,143000,90823110,10810,10810,10810,10810,0
20240508,142900,90823110,10810,10810,10810,10810,0
20240508,142800,90823110,10810,10810,10810,10810,0
20240508,142700,90823110,10810,10810,10810,10810,19
20240508,142600,90617720,10800,10800,10800,10800,0
20240508,142500,90617720,10800,10800,10800,10800,0
20240508,142400,90617720,10800,10800,10800,10800,0
20240508,142300,90617720,10800,10800,10800,10800,0
20240508,142200,90617720,10800,10800,10800,10800,0
20240508,142100,90617720,10800,10800,10800,10800,0
20240508,142000,90617720,10800,10800,10800,10800,500
20240508,141900,85217720,10800,10800,10800,10800,500
20240508,141800,79817720,10800,10800,10800,10800,0
20240508,141700,79817720,10800,10800,10800,10800,0
20240508,141600,79817720,10800,10800,10800,10800,0
20240508,141500,79817720,10800,10800,10800,10800,0
20240508,141400,79817720,10800,10800,10800,10800,0
20240508,141300,79817720,10800,10800,10800,10800,0
20240508,141200,79817720,10800,10800,10800,10800,0
20240508,141100,79817720,10800,10800,10800,10800,0
20240508,141000,79817720,10800,10800,10800,10800,0
20240508,140900,79817720,10800,10800,10800,10800,0
20240508,140800,79817720,10800,10800,10800,10800,10
20240508,140700,79709720,10830,10830,10830,10830,1
20240508,140600,79698890,10800,10800,10830,10800,802
20240508,140500,71018760,10800,10800,10800,10800,0
20240508,140400,71018760,10800,10800,10800,10780,1365
20240508,140300,56293970,10820,10820,10820,10820,0
20240508,140200,56293970,10820,10820,10820,10820,0
20240508,140100,56293970,10820,10800,10820,10800,113
20240508,140000,55071590,10790,10790,10790,10790,0
20240508,135900,55071590,10790,10790,10790,10790,0
20240508,135800,55071590,10790,10790,10790,10790,9
20240508,135700,54974480,10790,10790,10790,10790,0
20240508,135600,54974480,10790,10790,10790,10790,0
20240508,135500,54974480,10790,10790,10790,10790,0
20240508,135400,54974480,10790,10790,10790,10790,0
20240508,135300,54974480,10790,10790,10790,10790,0
20240508,135200,54974480,10790,10790,10790,10790,0
20240508,135100,54974480,10790,10790,10790,10790,30
20240508,135000,54650780,10790,10790,10790,10790,0
20240508,134900,54650780,10790,10790,10790,10790,0
20240508,134800,54650780,10790,10790,10790,10790,0
20240508,134700,54650780,10790,10790,10790,10790,0
20240508,134600,54650780,10790,10790,10790,10790,0
20240508,134500,54650780,10790,10790,10790,10790,0
20240508,134400,54650780,10790,10790,10790,10790,0
20240508,134300,54650780,10790,10790,10790,10790,18
20240508,134200,54456560,10790,10790,10790,10790,0
20240508,134100,54456560,10790,10790,10790,10790,0
20240508,134000,54456560,10790,10790,10790,10790,0
20240508,133900,54456560,10790,10790,10790,10790,0
20240508,133800,54456560,10790,10790,10790,10790,0
20240508,133700,54456560,10790,10790,10790,10790,9
20240508,133600,54359450,10790,10790,10790,10790,0
20240508,133500,54359450,10790,10790,10790,10790,1
20240508,133400,54348660,10780,10780,10780,10780,0
20240508,133300,54348660,10780,10780,10780,10780,0
20240508,133200,54348660,10780,10780,10780,10780,0
20240508,133100,54348660,10780,10780,10780,10780,0
20240508,133000,54348660,10780,10780,10780,10780,0
20240508,132900,54348660,10780,10780,10780,10780,0
20240508,132800,54348660,10780,10780,10780,10780,0
20240508,132700,54348660,10780,10780,10780,10780,0
20240508,132600,54348660,10780,10780,10780,10780,0
20240508,132500,54348660,10780,10780,10780,10780,0
20240508,132400,54348660,10780,10780,10780,10780,0
20240508,132300,54348660,10780,10780,10780,10780,0
20240508,132200,54348660,10780,10780,10780,10780,0
20240508,132100,54348660,10780,10780,10780,10780,0
20240508,132000,54348660,10780,10780,10780,10780,0
20240508,131900,54348660,10780,10780,10780,10780,0
20240508,131800,54348660,10780,10780,10780,10780,0
20240508,131700,54348660,10780,10780,10780,10780,0
20240508,131600,54348660,10780,10780,10780,10780,0
20240508,131500,54348660,10780,10780,10780,10780,0
20240508,131400,54348660,10780,10780,10780,10780,0
20240508,131300,54348660,10780,10780,10780,10780,0
20240508,131200,54348660,10780,10780,10780,10780,0
20240508,131100,54348660,10780,10790,10790,10780,46
20240508,131000,53852680,10790,10790,10790,10790,0
20240508,130900,53852680,10790,10790,10790,10790,1
20240508,130800,53841890,10790,10790,10790,10790,0
20240508,130700,53841890,10790,10790,10790,10790,0
20240508,130600,53841890,10790,10790,10790,10790,0
20240508,130500,53841890,10790,10790,10790,10790,0
20240508,130400,53841890,10790,10790,10790,10790,0
20240508,130300,53841890,10790,10790,10790,10790,1
20240508,130200,53831100,10790,10790,10790,10790,0
20240508,130100,53831100,10790,10790,10790,10790,0
20240508,130000,53831100,10790,10790,10790,10790,0
20240508,125900,53831100,10790,10790,10790,10790,0
20240508,125800,53831100,10790,10790,10790,10790,0
20240508,125700,53831100,10790,10790,10790,10790,0
20240508,125600,53831100,10790,10790,10790,10790,0
20240508,125500,53831100,10790,10790,10790,10790,15
20240508,125400,53669250,10780,10780,10780,10780,1
20240508,125300,53658470,10780,10780,10780,10780,1
20240508,125200,53647690,10780,10780,10780,10780,0
20240508,125100,53647690,10780,10780,10780,10780,18
20240508,125000,53453650,10780,10780,10780,10780,0
20240508,124900,53453650,10780,10780,10780,10780,0
20240508,124800,53453650,10780,10780,10780,10780,1
20240508,124700,53442870,10780,10780,10780,10780,0
20240508,124600,53442870,10780,10780,10780,10780,1
20240508,124500,53432090,10780,10780,10780,10780,0
20240508,124400,53432090,10780,10780,10780,10780,0
20240508,124300,53432090,10780,10780,10780,10780,1
20240508,124200,53421310,10780,10780,10780,10780,0
20240508,124100,53421310,10780,10780,10780,10780,1
20240508,124000,53410530,10780,10780,10780,10780,1
20240508,123900,53399750,10780,10780,10780,10780,0
20240508,123800,53399750,10780,10780,10780,10780,1
20240508,123700,53388970,10780,10780,10780,10780,0
20240508,123600,53388970,10780,10780,10780,10780,1
20240508,123500,53378190,10780,10780,10780,10780,1
20240508,123400,53367410,10780,10780,10780,10780,1
20240508,123300,53356630,10780,10780,10780,10780,1
20240508,123200,53345850,10780,10780,10780,10780,0
20240508,123100,53345850,10780,10780,10780,10780,1
20240508,123000,53335070,10780,10780,10780,10780,0
20240508,122900,53335070,10780,10780,10780,10780,0
20240508,122800,53335070,10780,10780,10780,10780,0
20240508,122700,53335070,10780,10780,10780,10780,0
20240508,122600,53335070,10780,10780,10780,10780,0
20240508,122500,53335070,10780,10780,10780,10780,0
20240508,122400,53335070,10780,10780,10780,10780,0
20240508,122300,53335070,10780,10780,10780,10780,0
20240508,122200,53335070,10780,10780,10780,10780,1
20240508,122100,53324290,10790,10790,10790,10790,0
20240508,122000,53324290,10790,10790,10790,10790,0
20240508,121900,53324290,10790,10790,10790,10790,3
20240508,121800,53291920,10790,10790,10790,10790,0
20240508,121700,53291920,10790,10790,10790,10790,0
20240508,121600,53291920,10790,10790,10790,10790,0
20240508,121500,53291920,10790,10790,10790,10790,0
20240508,121400,53291920,10790,10790,10790,10790,0
20240508,121300,53291920,10790,10790,10790,10790,0
20240508,121200,53291920,10790,10790,10790,10790,0
20240508,121100,53291920,10790,10790,10790,10790,140
20240508,121000,51781320,10780,10780,10780,10780,0
20240508,120900,51781320,10780,10780,10780,10780,1
20240508,120800,51770540,10780,10780,10780,10780,1
20240508,120700,51759760,10780,10780,10780,10780,0
20240508,120600,51759760,10780,10780,10780,10780,1
20240508,120500,51748980,10780,10780,10780,10780,1
20240508,120400,51738200,10780,10780,10780,10780,1
20240508,120300,51727420,10780,10780,10780,10780,0
20240508,120200,51727420,10780,10780,10780,10780,44
20240508,120100,51253100,10780,10780,10780,10780,1
20240508,120000,51242320,10780,10780,10780,10780,0
20240508,115900,51242320,10780,10790,10790,10780,11
20240508,115800,51123640,10780,10780,10780,10780,0
20240508,115700,51123640,10780,10780,10790,10780,3
20240508,115600,51091290,10790,10790,10790,10790,0
20240508,115500,51091290,10790,10790,10790,10790,9
20240508,115400,50994180,10790,10790,10790,10790,0
20240508,115300,50994180,10790,10790,10790,10790,0
20240508,115200,50994180,10790,10790,10790,10790,0
20240508,115100,50994180,10790,10810,10810,10790,3
20240508,115000,50961780,10810,10810,10810,10810,0
20240508,114900,50961780,10810,10810,10810,10810,0
20240508,114800,50961780,10810,10810,10810,10810,0
20240508,114700,50961780,10810,10810,10810,10810,0
20240508,114600,50961780,10810,10810,10810,10810,0
20240508,114500,50961780,10810,10810,10810,10810,0
20240508,114400,50961780,10810,10810,10810,10810,2
20240508,114300,50940160,10810,10810,10810,10810,0
20240508,114200,50940160,10810,10810,10810,10810,2
20240508,114100,50918540,10810,10810,10810,10810,0
20240508,114000,50918540,10810,10810,10810,10810,0
20240508,113900,50918540,10810,10810,10810,10810,1
20240508,113800,50907730,10810,10810,10810,10810,2
20240508,113700,50886110,10810,10810,10810,10810,0
20240508,113600,50886110,10810,10810,10810,10810,0
20240508,113500,50886110,10810,10810,10810,10810,2
20240508,113400,50864490,10810,10810,10810,10810,0
20240508,113300,50864490,10810,10810,10810,10810,0
20240508,113200,50864490,10810,10810,10810,10810,2
20240508,113100,50842870,10810,10810,10810,10810,0
20240508,113000,50842870,10810,10810,10810,10810,2
20240508,112900,50821250,10810,10810,10810,10810,0
20240508,112800,50821250,10810,10810,10810,10810,2
20240508,112700,50799630,10810,10810,10810,10810,2
20240508,112600,50778010,10810,10810,10810,10810,0
20240508,112500,50778010,10810,10810,10810,10810,2
20240508,112400,50756390,10810,10810,10810,10810,0
20240508,112300,50756390,10810,10810,10810,10810,0
20240508,112200,50756390,10810,10810,10810,10810,0
20240508,112100,50756390,10810,10810,10810,10810,0
20240508,112000,50756390,10810,10810,10810,10810,0
20240508,111900,50756390,10810,10810,10810,10810,0
20240508,111800,50756390,10810,10810,10810,10810,0
20240508,111700,50756390,10810,10810,10810,10810,0
20240508,111600,50756390,10810,10810,10810,10810,0
20240508,111500,50756390,10810,10810,10810,10810,0
20240508,111400,50756390,10810,10810,10810,10810,6
20240508,111300,50691530,10830,10830,10830,10830,0
20240508,111200,50691530,10830,10830,10830,10830,0
20240508,111100,50691530,10830,10830,10830,10830,0
20240508,111000,50691530,10830,10830,10830,10830,0
20240508,110900,50691530,10830,10830,10830,10830,0
20240508,110800,50691530,10830,10830,10830,10830,0
20240508,110700,50691530,10830,10820,10830,10820,661
20240508,110600,43533930,10830,10830,10830,10830,0
20240508,110500,43533930,10830,10830,10830,10830,0
20240508,110400,43533930,10830,10810,10830,10810,2
20240508,110300,43512290,10830,10810,10830,10810,15
20240508,110200,43350030,10830,10810,10830,10810,6
20240508,110100,43285110,10830,10790,10830,10790,801
20240508,110000,34621650,10790,10790,10790,10790,0
20240508,105900,34621650,10790,10790,10790,10790,0
20240508,105800,34621650,10790,10790,10790,10790,0
20240508,105700,34621650,10790,10790,10790,10790,1
20240508,105600,34610860,10790,10790,10790,10790,0
20240508,105500,34610860,10790,10790,10790,10790,0
20240508,105400,34610860,10790,10790,10790,10790,5
20240508,105300,34556910,10780,10780,10780,10780,0
20240508,105200,34556910,10780,10780,10780,10780,2
20240508,105100,34535350,10790,10790,10790,10790,0
20240508,105000,34535350,10790,10790,10790,10790,0
20240508,104900,34535350,10790,10790,10790,10790,0
20240508,104800,34535350,10790,10790,10790,10790,1
20240508,104700,34524560,10800,10790,10800,10790,2
20240508,104600,34502970,10800,10800,10800,10800,0
20240508,104500,34502970,10800,10800,10800,10800,0
20240508,104400,34502970,10800,10800,10800,10800,2
20240508,104300,34481370,10800,10800,10800,10780,19
20240508,104200,34276450,10800,10800,10800,10800,1
20240508,104100,34265650,10800,10800,10800,10800,0
20240508,104000,34265650,10800,10800,10800,10800,1
20240508,103900,34254850,10800,10800,10800,10800,0
20240508,103800,34254850,10800,10800,10800,10800,1
20240508,103700,34244050,10800,10800,10800,10800,0
20240508,103600,34244050,10800,10800,10800,10800,1
20240508,103500,34233250,10800,10800,10800,10800,0
20240508,103400,34233250,10800,10800,10800,10800,1
20240508,103300,34222450,10800,10800,10800,10800,0
20240508,103200,34222450,10800,10800,10800,10800,0
20240508,103100,34222450,10800,10800,10800,10800,0
20240508,103000,34222450,10800,10800,10800,10800,0
20240508,102900,34222450,10800,10800,10800,10800,0
20240508,102800,34222450,10800,10800,10800,10800,0
20240508,102700,34222450,10800,10800,10800,10800,0
20240508,102600,34222450,10800,10800,10800,10800,0
20240508,102500,34222450,10800,10800,10800,10800,2
20240508,102400,34200850,10800,10780,10800,10780,194
20240508,102300,32106990,10790,10790,10790,10790,0
20240508,102200,32106990,10790,10790,10790,10790,0
20240508,102100,32106990,10790,10790,10790,10790,0
20240508,102000,32106990,10790,10790,10790,10790,0
20240508,101900,32106990,10790,10790,10790,10790,1
20240508,101800,32096200,10790,10790,10790,10790,0
20240508,101700,32096200,10790,10790,10790,10790,0
20240508,101600,32096200,10790,10780,10790,10780,4
20240508,101500,32053070,10780,10780,10780,10770,3
20240508,101400,32020740,10770,10770,10770,10770,3
20240508,101300,31988430,10770,10770,10770,10770,0
20240508,101200,31988430,10770,10770,10770,10770,0
20240508,101100,31988430,10770,10770,10770,10770,0
20240508,101000,31988430,10770,10770,10770,10770,474
20240508,100900,26883450,10770,10770,10770,10770,1
20240508,100800,26872680,10770,10760,10770,10760,4
20240508,100700,26829630,10770,10770,10770,10770,1
20240508,100600,26818860,10770,10770,10770,10770,1
20240508,100500,26808090,10770,10760,10770,10760,4
20240508,100400,26765040,10770,10770,10770,10770,3
20240508,100300,26732730,10770,10770,10770,10770,1
20240508,100200,26721960,10770,10770,10770,10760,15
20240508,100100,26560440,10770,10770,10770,10770,21
20240508,100000,26334270,10770,10770,10770,10770,0
20240508,095900,26334270,10770,10760,10770,10760,4
20240508,095800,26291220,10770,10770,10770,10770,0
20240508,095700,26291220,10770,10770,10770,10770,1
20240508,095600,26280450,10760,10760,10760,10760,0
20240508,095500,26280450,10760,10760,10760,10760,1
20240508,095400,26269690,10760,10760,10760,10750,7
20240508,095300,26194400,10760,10760,10760,10760,0
20240508,095200,26194400,10760,10760,10760,10760,0
20240508,095100,26194400,10760,10760,10760,10760,0
20240508,095000,26194400,10760,10760,10760,10760,0
20240508,094900,26194400,10760,10760,10760,10760,0
20240508,094800,26194400,10760,10760,10760,10760,0
20240508,094700,26194400,10760,10760,10760,10760,0
20240508,094600,26194400,10760,10760,10760,10760,0
20240508,094500,26194400,10760,10760,10760,10760,99
20240508,094400,25129160,10750,10740,10750,10740,15
20240508,094300,24967940,10750,10750,10750,10750,7
20240508,094200,24892690,10750,10750,10750,10750,12
20240508,094100,24763690,10750,10750,10750,10750,0
20240508,094000,24763690,10750,10750,10750,10750,3
20240508,093900,24731440,10760,10760,10760,10760,0
20240508,093800,24731440,10760,10770,10770,10740,610
20240508,093700,18172830,10760,10770,10770,10760,12
20240508,093600,18043600,10770,10770,10770,10770,0
20240508,093500,18043600,10770,10770,10770,10770,0
20240508,093400,18043600,10770,10750,10770,10750,8
20240508,093300,17957500,10760,10760,10760,10760,10
20240508,093200,17849900,10750,10750,10750,10750,0
20240508,093100,17849900,10750,10790,10790,10750,1205
20240508,093000,4870600,10790,10790,10790,10790,0
20240508,092900,4870600,10790,10790,10790,10790,85
20240508,092800,3953450,10790,10790,10790,10790,0
20240508,092700,3953450,10790,10790,10790,10790,0
20240508,092600,3953450,10790,10790,10790,10790,17
20240508,092500,3770020,10790,10790,10790,10790,10
20240508,092400,3662120,10790,10790,10790,10790,10
20240508,092300,3554220,10800,10800,10800,10800,1
20240508,092200,3543420,10790,10790,10790,10790,2
20240508,092100,3521840,10790,10800,10800,10790,119
20240508,092000,2236660,10800,10800,10800,10800,5
20240508,091900,2182660,10800,10800,10800,10800,0
20240508,091800,2182660,10800,10800,10800,10790,56
20240508,091700,1577880,10800,10800,10800,10800,0
20240508,091600,1577880,10800,10800,10800,10800,0
20240508,091500,1577880,10800,10800,10800,10800,0
20240508,091400,1577880,10800,10800,10800,10800,1
20240508,091300,1567080,10800,10800,10800,10800,50
20240508,091200,1027080,10800,10800,10800,10800,0
20240508,091100,1027080,10800,10800,10800,10800,0
20240508,091000,1027080,10800,10800,10800,10800,0
20240508,090900,1027080,10800,10800,10800,10800,10
20240508,090800,919080,10860,10860,10860,10860,0
20240508,090700,919080,10860,10860,10860,10860,0
20240508,090600,919080,10860,10860,10860,10860,0
20240508,090500,919080,10860,10860,10860,10860,0
20240508,090400,919080,10860,10860,10860,10860,1
20240508,090300,908220,10860,10800,10880,10800,21
20240508,090200,681210,10860,10880,10880,10860,3
20240508,090100,648600,10810,10810,10810,10810,0
20240508,090000,648600,10810,10810,10810,10810,60