KissMeData/050960/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,193200,174215320,10130,10130,10130,10130,1431
20240503,193100,174215320,10130,10130,10130,10130,0
20240503,193000,174215320,10130,10130,10130,10130,0
20240503,192900,174215320,10130,10130,10130,10130,0
20240503,192800,174215320,10130,10130,10130,10130,0
20240503,192700,174215320,10130,10130,10130,10130,0
20240503,192600,174215320,10130,10130,10130,10130,0
20240503,192500,174215320,10130,10130,10130,10130,0
20240503,192400,174215320,10130,10130,10130,10130,0
20240503,192300,174215320,10130,10130,10130,10130,0
20240503,192200,174215320,10130,10130,10130,10130,0
20240503,192100,174215320,10130,10130,10130,10130,0
20240503,192000,174215320,10130,10130,10130,10130,0
20240503,191900,174215320,10130,10130,10130,10130,0
20240503,191800,174215320,10130,10130,10130,10130,0
20240503,191700,174215320,10130,10130,10130,10130,0
20240503,191600,174215320,10130,10130,10130,10130,0
20240503,191500,174215320,10130,10130,10130,10130,0
20240503,191400,174215320,10130,10130,10130,10130,0
20240503,191300,174215320,10130,10130,10130,10130,0
20240503,191200,174215320,10130,10130,10130,10130,0
20240503,191100,174215320,10130,10130,10130,10130,0
20240503,191000,174215320,10130,10130,10130,10130,0
20240503,190900,174215320,10130,10130,10130,10130,0
20240503,190800,174215320,10130,10130,10130,10130,0
20240503,190700,174215320,10130,10130,10130,10130,0
20240503,190600,174215320,10130,10130,10130,10130,0
20240503,190500,174215320,10130,10130,10130,10130,0
20240503,190400,174215320,10130,10130,10130,10130,0
20240503,190300,174215320,10130,10130,10130,10130,0
20240503,190200,174215320,10130,10130,10130,10130,1431
20240503,190100,174215320,10130,10130,10130,10130,0
20240503,190000,174215320,10130,10130,10130,10130,0
20240503,185900,174215320,10130,10130,10130,10130,0
20240503,185800,174215320,10130,10130,10130,10130,0
20240503,185700,174215320,10130,10130,10130,10130,0
20240503,185600,174215320,10130,10130,10130,10130,0
20240503,185500,174215320,10130,10130,10130,10130,0
20240503,185400,174215320,10130,10130,10130,10130,0
20240503,185300,174215320,10130,10130,10130,10130,0
20240503,185200,174215320,10130,10130,10130,10130,0
20240503,185100,174215320,10130,10130,10130,10130,0
20240503,185000,174215320,10130,10130,10130,10130,0
20240503,184900,174215320,10130,10130,10130,10130,0
20240503,184800,174215320,10130,10130,10130,10130,0
20240503,184700,174215320,10130,10130,10130,10130,0
20240503,184600,174215320,10130,10130,10130,10130,0
20240503,184500,174215320,10130,10130,10130,10130,0
20240503,184400,174215320,10130,10130,10130,10130,0
20240503,184300,174215320,10130,10130,10130,10130,0
20240503,184200,174215320,10130,10130,10130,10130,0
20240503,184100,174215320,10130,10130,10130,10130,0
20240503,184000,174215320,10130,10130,10130,10130,0
20240503,183900,174215320,10130,10130,10130,10130,0
20240503,183800,174215320,10130,10130,10130,10130,0
20240503,183700,174215320,10130,10130,10130,10130,0
20240503,183600,174215320,10130,10130,10130,10130,0
20240503,183500,174215320,10130,10130,10130,10130,0
20240503,183400,174215320,10130,10130,10130,10130,0
20240503,183300,174215320,10130,10130,10130,10130,0
20240503,183200,174215320,10130,10130,10130,10130,1431
20240503,183100,174215320,10130,10130,10130,10130,0
20240503,183000,174215320,10130,10130,10130,10130,0
20240503,182900,174215320,10130,10130,10130,10130,0
20240503,182800,174215320,10130,10130,10130,10130,0
20240503,182700,174215320,10130,10130,10130,10130,0
20240503,182600,174215320,10130,10130,10130,10130,0
20240503,182500,174215320,10130,10130,10130,10130,0
20240503,182400,174215320,10130,10130,10130,10130,0
20240503,182300,174215320,10130,10130,10130,10130,0
20240503,182200,174215320,10130,10130,10130,10130,0
20240503,182100,174215320,10130,10130,10130,10130,0
20240503,182000,174215320,10130,10130,10130,10130,0
20240503,181900,174215320,10130,10130,10130,10130,0
20240503,181800,174215320,10130,10130,10130,10130,0
20240503,181700,174215320,10130,10130,10130,10130,0
20240503,181600,174215320,10130,10130,10130,10130,0
20240503,181500,174215320,10130,10130,10130,10130,0
20240503,181400,174215320,10130,10130,10130,10130,0
20240503,181300,174215320,10130,10130,10130,10130,0
20240503,181200,174215320,10130,10130,10130,10130,0
20240503,181100,174215320,10130,10130,10130,10130,0
20240503,181000,174215320,10130,10130,10130,10130,0
20240503,180900,174215320,10130,10130,10130,10130,0
20240503,180800,174215320,10130,10130,10130,10130,0
20240503,180700,174215320,10130,10130,10130,10130,0
20240503,180600,174215320,10130,10130,10130,10130,0
20240503,180500,174215320,10130,10130,10130,10130,0
20240503,180400,174215320,10130,10130,10130,10130,0
20240503,180300,174215320,10130,10130,10130,10130,0
20240503,180200,174215320,10130,10130,10130,10130,1431
20240503,180100,174215320,10130,10130,10130,10130,0
20240503,180000,174215320,10130,10130,10130,10130,0
20240503,175900,174215320,10130,10130,10130,10130,0
20240503,175800,174215320,10130,10130,10130,10130,0
20240503,175700,174215320,10130,10130,10130,10130,0
20240503,175600,174215320,10130,10130,10130,10130,0
20240503,175500,174215320,10130,10130,10130,10130,0
20240503,175400,174215320,10130,10130,10130,10130,0
20240503,175300,174215320,10130,10130,10130,10130,0
20240503,175200,174215320,10130,10130,10130,10130,0
20240503,175100,174215320,10130,10130,10130,10130,0
20240503,175000,174215320,10130,10130,10130,10130,0
20240503,174900,174215320,10130,10130,10130,10130,0
20240503,174800,174215320,10130,10130,10130,10130,0
20240503,174700,174215320,10130,10130,10130,10130,0
20240503,174600,174215320,10130,10130,10130,10130,0
20240503,174500,174215320,10130,10130,10130,10130,0
20240503,174400,174215320,10130,10130,10130,10130,0
20240503,174300,174215320,10130,10130,10130,10130,0
20240503,174200,174215320,10130,10130,10130,10130,0
20240503,174100,174215320,10130,10130,10130,10130,0
20240503,174000,174215320,10130,10130,10130,10130,0
20240503,173900,174215320,10130,10130,10130,10130,0
20240503,173800,174215320,10130,10130,10130,10130,0
20240503,173700,174215320,10130,10130,10130,10130,0
20240503,173600,174215320,10130,10130,10130,10130,0
20240503,173500,174215320,10130,10130,10130,10130,0
20240503,173400,174215320,10130,10130,10130,10130,0
20240503,173300,174215320,10130,10130,10130,10130,0
20240503,173200,174215320,10130,10130,10130,10130,1431
20240503,173100,174215320,10130,10130,10130,10130,0
20240503,173000,174215320,10130,10130,10130,10130,0
20240503,172900,174215320,10130,10130,10130,10130,0
20240503,172800,174215320,10130,10130,10130,10130,0
20240503,172700,174215320,10130,10130,10130,10130,0
20240503,172600,174215320,10130,10130,10130,10130,0
20240503,172500,174215320,10130,10130,10130,10130,0
20240503,172400,174215320,10130,10130,10130,10130,0
20240503,172300,174215320,10130,10130,10130,10130,0
20240503,172200,174215320,10130,10130,10130,10130,0
20240503,172100,174215320,10130,10130,10130,10130,0
20240503,172000,174215320,10130,10130,10130,10130,0
20240503,171900,174215320,10130,10130,10130,10130,0
20240503,171800,174215320,10130,10130,10130,10130,0
20240503,171700,174215320,10130,10130,10130,10130,0
20240503,171600,174215320,10130,10130,10130,10130,0
20240503,171500,174215320,10130,10130,10130,10130,0
20240503,171400,174215320,10130,10130,10130,10130,0
20240503,171300,174215320,10130,10130,10130,10130,0
20240503,171200,174215320,10130,10130,10130,10130,0
20240503,171100,174215320,10130,10130,10130,10130,0
20240503,171000,174215320,10130,10130,10130,10130,0
20240503,170900,174215320,10130,10130,10130,10130,0
20240503,170800,174215320,10130,10130,10130,10130,0
20240503,170700,174215320,10130,10130,10130,10130,0
20240503,170600,174215320,10130,10130,10130,10130,0
20240503,170500,174215320,10130,10130,10130,10130,0
20240503,170400,174215320,10130,10130,10130,10130,0
20240503,170300,174215320,10130,10130,10130,10130,0
20240503,170200,174215320,10130,10130,10130,10130,1431
20240503,170100,174215320,10130,10130,10130,10130,0
20240503,170000,174215320,10130,10130,10130,10130,0
20240503,165900,174215320,10130,10130,10130,10130,0
20240503,165800,174215320,10130,10130,10130,10130,0
20240503,165700,174215320,10130,10130,10130,10130,0
20240503,165600,174215320,10130,10130,10130,10130,0
20240503,165500,174215320,10130,10130,10130,10130,0
20240503,165400,174215320,10130,10130,10130,10130,0
20240503,165300,174215320,10130,10130,10130,10130,0
20240503,165200,174215320,10130,10130,10130,10130,0
20240503,165100,174215320,10130,10130,10130,10130,0
20240503,165000,174215320,10130,10130,10130,10130,0
20240503,164900,174215320,10130,10130,10130,10130,0
20240503,164800,174215320,10130,10130,10130,10130,0
20240503,164700,174215320,10130,10130,10130,10130,0
20240503,164600,174215320,10130,10130,10130,10130,0
20240503,164500,174215320,10130,10130,10130,10130,0
20240503,164400,174215320,10130,10130,10130,10130,0
20240503,164300,174215320,10130,10130,10130,10130,0
20240503,164200,174215320,10130,10130,10130,10130,0
20240503,164100,174215320,10130,10130,10130,10130,0
20240503,164000,174215320,10130,10130,10130,10130,0
20240503,163900,174215320,10130,10130,10130,10130,0
20240503,163800,174215320,10130,10130,10130,10130,0
20240503,163700,174215320,10130,10130,10130,10130,0
20240503,163600,174215320,10130,10130,10130,10130,0
20240503,163500,174215320,10130,10130,10130,10130,0
20240503,163400,174215320,10130,10130,10130,10130,0
20240503,163300,174215320,10130,10130,10130,10130,0
20240503,163200,174215320,10130,10130,10130,10130,1431
20240503,163100,174215320,10130,10130,10130,10130,0
20240503,163000,174215320,10130,10130,10130,10130,0
20240503,162900,174215320,10130,10130,10130,10130,0
20240503,162800,174215320,10130,10130,10130,10130,0
20240503,162700,174215320,10130,10130,10130,10130,0
20240503,162600,174215320,10130,10130,10130,10130,0
20240503,162500,174215320,10130,10130,10130,10130,0
20240503,162400,174215320,10130,10130,10130,10130,0
20240503,162300,174215320,10130,10130,10130,10130,0
20240503,162200,174215320,10130,10130,10130,10130,0
20240503,162100,174215320,10130,10130,10130,10130,0
20240503,162000,174215320,10130,10130,10130,10130,0
20240503,161900,174215320,10130,10130,10130,10130,0
20240503,161800,174215320,10130,10130,10130,10130,0
20240503,161700,174215320,10130,10130,10130,10130,0
20240503,161600,174215320,10130,10130,10130,10130,0
20240503,161500,174215320,10130,10130,10130,10130,0
20240503,161400,174215320,10130,10130,10130,10130,0
20240503,161300,174215320,10130,10130,10130,10130,0
20240503,161200,174215320,10130,10130,10130,10130,0
20240503,161100,174215320,10130,10130,10130,10130,0
20240503,161000,174215320,10130,10130,10130,10130,0
20240503,160900,174215320,10130,10130,10130,10130,0
20240503,160800,174215320,10130,10130,10130,10130,0
20240503,160700,174215320,10130,10130,10130,10130,0
20240503,160600,174215320,10130,10130,10130,10130,0
20240503,160500,174215320,10130,10130,10130,10130,0
20240503,160400,174215320,10130,10130,10130,10130,0
20240503,160300,174215320,10130,10130,10130,10130,0
20240503,160200,174215320,10130,10130,10130,10130,1431
20240503,160100,174215320,10130,10130,10130,10130,0
20240503,160000,174215320,10130,10130,10130,10130,0
20240503,155900,174215320,10130,10130,10130,10130,0
20240503,155800,174215320,10130,10130,10130,10130,0
20240503,155700,174215320,10130,10130,10130,10130,0
20240503,155600,174215320,10130,10130,10130,10130,0
20240503,155500,174215320,10130,10130,10130,10130,0
20240503,155400,174215320,10130,10130,10130,10130,0
20240503,155300,174215320,10130,10130,10130,10130,0
20240503,155200,174215320,10130,10130,10130,10130,0
20240503,155100,174215320,10130,10130,10130,10130,0
20240503,155000,174215320,10130,10130,10130,10130,0
20240503,154900,174215320,10130,10130,10130,10130,0
20240503,154800,174215320,10130,10130,10130,10130,0
20240503,154700,174215320,10130,10130,10130,10130,0
20240503,154600,174215320,10130,10130,10130,10130,0
20240503,154500,174215320,10130,10130,10130,10130,0
20240503,154400,174215320,10130,10130,10130,10130,0
20240503,154300,174215320,10130,10130,10130,10130,0
20240503,154200,174215320,10130,10130,10130,10130,0
20240503,154100,174215320,10130,10130,10130,10130,0
20240503,154000,174215320,10130,10130,10130,10130,0
20240503,153900,174215320,10130,10130,10130,10130,0
20240503,153800,174215320,10130,10130,10130,10130,0
20240503,153700,174215320,10130,10130,10130,10130,0
20240503,153600,174215320,10130,10130,10130,10130,0
20240503,153500,174215320,10130,10130,10130,10130,0
20240503,153400,174215320,10130,10130,10130,10130,0
20240503,153300,174215320,10130,10130,10130,10130,0
20240503,153200,174215320,10130,10130,10130,10130,1431
20240503,153100,174215320,10130,10130,10130,10130,0
20240503,153000,174215320,10130,10130,10130,10130,1431
20240503,152900,159719290,10130,10130,10130,10130,0
20240503,152800,159719290,10130,10130,10130,10130,0
20240503,152700,159719290,10130,10130,10130,10130,0
20240503,152600,159719290,10130,10130,10130,10130,0
20240503,152500,159719290,10130,10130,10130,10130,0
20240503,152400,159719290,10130,10130,10130,10130,0
20240503,152300,159719290,10130,10130,10130,10130,0
20240503,152200,159719290,10130,10130,10130,10130,0
20240503,152100,159719290,10130,10130,10130,10130,0
20240503,152000,159719290,10130,10130,10130,10130,0
20240503,151900,159719290,10130,10140,10260,10130,2056
20240503,151800,138878160,10140,10190,10260,10140,1481
20240503,151700,123807060,10270,10200,10280,10190,775
20240503,151600,115901850,10280,10240,10280,10210,198
20240503,151500,113878760,10310,10310,10310,10310,0
20240503,151400,113878760,10310,10310,10310,10310,0
20240503,151300,113878760,10310,10310,10310,10310,0
20240503,151200,113878760,10310,10310,10310,10310,0
20240503,151100,113878760,10310,10310,10310,10310,0
20240503,151000,113878760,10310,10310,10310,10310,0
20240503,150900,113878760,10310,10310,10310,10310,0
20240503,150800,113878760,10310,10310,10310,10310,0
20240503,150700,113878760,10310,10310,10310,10310,0
20240503,150600,113878760,10310,10310,10310,10310,0
20240503,150500,113878760,10310,10310,10310,10310,0
20240503,150400,113878760,10310,10310,10310,10310,0
20240503,150300,113878760,10310,10310,10310,10310,1
20240503,150200,113868450,10240,10240,10240,10240,50
20240503,150100,113356450,10210,10210,10210,10210,0
20240503,150000,113356450,10210,10210,10210,10210,0
20240503,145900,113356450,10210,10210,10210,10210,9
20240503,145800,113264560,10220,10230,10230,10220,2
20240503,145700,113244110,10240,10240,10240,10240,0
20240503,145600,113244110,10240,10240,10240,10240,0
20240503,145500,113244110,10240,10240,10240,10240,0
20240503,145400,113244110,10240,10240,10240,10240,0
20240503,145300,113244110,10240,10240,10240,10240,118
20240503,145200,112035790,10300,10300,10300,10300,0
20240503,145100,112035790,10300,10300,10300,10300,5
20240503,145000,111984290,10300,10310,10310,10300,3
20240503,144900,111953380,10240,10240,10240,10240,3
20240503,144800,111922660,10230,10230,10230,10230,0
20240503,144700,111922660,10230,10230,10230,10230,0
20240503,144600,111922660,10230,10230,10230,10230,0
20240503,144500,111922660,10230,10230,10230,10230,0
20240503,144400,111922660,10230,10230,10230,10230,0
20240503,144300,111922660,10230,10230,10230,10230,0
20240503,144200,111922660,10230,10230,10230,10230,0
20240503,144100,111922660,10230,10230,10230,10230,0
20240503,144000,111922660,10230,10230,10230,10230,0
20240503,143900,111922660,10230,10230,10230,10230,3
20240503,143800,111891970,10310,10310,10310,10310,0
20240503,143700,111891970,10310,10310,10310,10310,0
20240503,143600,111891970,10310,10310,10310,10310,0
20240503,143500,111891970,10310,10310,10310,10310,0
20240503,143400,111891970,10310,10310,10310,10310,0
20240503,143300,111891970,10310,10240,10310,10240,12
20240503,143200,111769000,10240,10240,10240,10240,1
20240503,143100,111758760,10200,10200,10200,10200,435
20240503,143000,107321760,10210,10210,10210,10210,122
20240503,142900,106076140,10240,10240,10240,10240,0
20240503,142800,106076140,10240,10240,10240,10240,0
20240503,142700,106076140,10240,10240,10240,10240,0
20240503,142600,106076140,10240,10240,10240,10240,0
20240503,142500,106076140,10240,10220,10240,10200,101
20240503,142400,105045710,10240,10240,10240,10240,0
20240503,142300,105045710,10240,10240,10240,10240,0
20240503,142200,105045710,10240,10240,10240,10240,0
20240503,142100,105045710,10240,10240,10240,10240,0
20240503,142000,105045710,10240,10240,10240,10240,0
20240503,141900,105045710,10240,10240,10240,10240,0
20240503,141800,105045710,10240,10240,10240,10240,0
20240503,141700,105045710,10240,10240,10240,10240,196
20240503,141600,103038670,10240,10240,10240,10240,1
20240503,141500,103028430,10200,10200,10200,10200,10
20240503,141400,102926430,10200,10200,10200,10200,3
20240503,141300,102895830,10200,10200,10200,10200,0
20240503,141200,102895830,10200,10200,10200,10200,0
20240503,141100,102895830,10200,10200,10200,10200,0
20240503,141000,102895830,10200,10200,10200,10200,0
20240503,140900,102895830,10200,10200,10200,10200,0
20240503,140800,102895830,10200,10200,10200,10200,0
20240503,140700,102895830,10200,10200,10200,10200,0
20240503,140600,102895830,10200,10200,10200,10200,0
20240503,140500,102895830,10200,10210,10210,10200,505
20240503,140400,97744010,10240,10240,10240,10240,0
20240503,140300,97744010,10240,10240,10240,10240,0
20240503,140200,97744010,10240,10240,10240,10240,1
20240503,140100,97733770,10200,10200,10200,10200,203
20240503,140000,95663170,10200,10200,10200,10200,100
20240503,135900,94643170,10200,10200,10200,10200,0
20240503,135800,94643170,10200,10200,10200,10200,0
20240503,135700,94643170,10200,10200,10200,10200,0
20240503,135600,94643170,10200,10200,10200,10200,0
20240503,135500,94643170,10200,10200,10200,10200,0
20240503,135400,94643170,10200,10210,10210,10200,694
20240503,135300,87562450,10220,10230,10230,10220,335
20240503,135200,84136480,10230,10230,10230,10230,0
20240503,135100,84136480,10230,10230,10230,10230,0
20240503,135000,84136480,10230,10230,10230,10230,0
20240503,134900,84136480,10230,10230,10230,10230,0
20240503,134800,84136480,10230,10230,10230,10230,0
20240503,134700,84136480,10230,10230,10230,10230,0
20240503,134600,84136480,10230,10230,10230,10230,23
20240503,134500,83901190,10230,10230,10230,10230,0
20240503,134400,83901190,10230,10230,10230,10230,1
20240503,134300,83890960,10230,10230,10230,10230,2
20240503,134200,83870500,10240,10240,10240,10240,0
20240503,134100,83870500,10240,10240,10240,10240,0
20240503,134000,83870500,10240,10240,10240,10240,0
20240503,133900,83870500,10240,10240,10240,10240,0
20240503,133800,83870500,10240,10240,10240,10240,0
20240503,133700,83870500,10240,10240,10240,10240,0
20240503,133600,83870500,10240,10240,10240,10240,0
20240503,133500,83870500,10240,10240,10240,10240,43
20240503,133400,83430180,10240,10240,10240,10240,0
20240503,133300,83430180,10240,10240,10240,10240,0
20240503,133200,83430180,10240,10240,10240,10240,1
20240503,133100,83419940,10200,10200,10200,10200,0
20240503,133000,83419940,10200,10200,10200,10200,0
20240503,132900,83419940,10200,10200,10200,10200,0
20240503,132800,83419940,10200,10200,10200,10200,0
20240503,132700,83419940,10200,10200,10200,10200,0
20240503,132600,83419940,10200,10200,10200,10200,0
20240503,132500,83419940,10200,10200,10200,10200,0
20240503,132400,83419940,10200,10200,10200,10200,0
20240503,132300,83419940,10200,10200,10200,10200,0
20240503,132200,83419940,10200,10200,10200,10200,0
20240503,132100,83419940,10200,10200,10200,10200,0
20240503,132000,83419940,10200,10200,10200,10200,0
20240503,131900,83419940,10200,10200,10200,10200,0
20240503,131800,83419940,10200,10200,10200,10200,0
20240503,131700,83419940,10200,10200,10200,10200,0
20240503,131600,83419940,10200,10200,10200,10200,0
20240503,131500,83419940,10200,10200,10200,10200,0
20240503,131400,83419940,10200,10200,10200,10200,0
20240503,131300,83419940,10200,10200,10200,10200,0
20240503,131200,83419940,10200,10200,10200,10200,0
20240503,131100,83419940,10200,10200,10200,10200,0
20240503,131000,83419940,10200,10200,10200,10200,0
20240503,130900,83419940,10200,10200,10200,10200,0
20240503,130800,83419940,10200,10200,10200,10200,0
20240503,130700,83419940,10200,10200,10200,10200,0
20240503,130600,83419940,10200,10200,10200,10200,0
20240503,130500,83419940,10200,10200,10200,10200,0
20240503,130400,83419940,10200,10200,10200,10200,0
20240503,130300,83419940,10200,10200,10200,10200,0
20240503,130200,83419940,10200,10200,10200,10200,500
20240503,130100,78319940,10210,10210,10210,10210,0
20240503,130000,78319940,10210,10210,10210,10210,0
20240503,125900,78319940,10210,10210,10210,10210,0
20240503,125800,78319940,10210,10210,10210,10210,0
20240503,125700,78319940,10210,10210,10210,10210,0
20240503,125600,78319940,10210,10210,10210,10210,0
20240503,125500,78319940,10210,10210,10210,10210,0
20240503,125400,78319940,10210,10210,10210,10210,0
20240503,125300,78319940,10210,10210,10210,10210,0
20240503,125200,78319940,10210,10210,10210,10210,0
20240503,125100,78319940,10210,10210,10210,10210,0
20240503,125000,78319940,10210,10210,10210,10210,1
20240503,124900,78309730,10220,10220,10220,10220,0
20240503,124800,78309730,10220,10220,10220,10220,0
20240503,124700,78309730,10220,10220,10220,10220,0
20240503,124600,78309730,10220,10220,10220,10220,1
20240503,124500,78299510,10200,10200,10200,10200,0
20240503,124400,78299510,10200,10200,10200,10200,0
20240503,124300,78299510,10200,10200,10200,10200,0
20240503,124200,78299510,10200,10200,10200,10200,0
20240503,124100,78299510,10200,10200,10200,10200,0
20240503,124000,78299510,10200,10200,10200,10200,0
20240503,123900,78299510,10200,10200,10200,10200,0
20240503,123800,78299510,10200,10200,10200,10200,0
20240503,123700,78299510,10200,10200,10200,10200,0
20240503,123600,78299510,10200,10200,10200,10200,0
20240503,123500,78299510,10200,10200,10200,10200,0
20240503,123400,78299510,10200,10200,10200,10200,0
20240503,123300,78299510,10200,10200,10200,10200,0
20240503,123200,78299510,10200,10200,10200,10200,0
20240503,123100,78299510,10200,10200,10200,10200,0
20240503,123000,78299510,10200,10200,10200,10200,0
20240503,122900,78299510,10200,10200,10200,10200,400
20240503,122800,74219510,10200,10200,10200,10200,702
20240503,122700,67059110,10240,10240,10240,10240,0
20240503,122600,67059110,10240,10240,10240,10240,0
20240503,122500,67059110,10240,10240,10240,10240,0
20240503,122400,67059110,10240,10240,10240,10240,0
20240503,122300,67059110,10240,10240,10240,10240,0
20240503,122200,67059110,10240,10240,10240,10240,0
20240503,122100,67059110,10240,10240,10240,10240,0
20240503,122000,67059110,10240,10240,10240,10240,0
20240503,121900,67059110,10240,10240,10240,10240,0
20240503,121800,67059110,10240,10240,10240,10240,0
20240503,121700,67059110,10240,10240,10240,10240,720
20240503,121600,59686310,10240,10240,10240,10240,1
20240503,121500,59676070,10200,10200,10200,10200,0
20240503,121400,59676070,10200,10210,10210,10200,2137
20240503,121300,37869610,10230,10230,10230,10230,0
20240503,121200,37869610,10230,10230,10230,10230,10
20240503,121100,37767310,10220,10240,10240,10220,545
20240503,121000,32195780,10250,10250,10250,10250,21
20240503,120900,31980530,10280,10280,10280,10280,0
20240503,120800,31980530,10280,10280,10280,10280,0
20240503,120700,31980530,10280,10280,10280,10280,0
20240503,120600,31980530,10280,10280,10280,10280,0
20240503,120500,31980530,10280,10280,10280,10280,0
20240503,120400,31980530,10280,10280,10280,10280,0
20240503,120300,31980530,10280,10280,10280,10280,0
20240503,120200,31980530,10280,10280,10280,10280,110
20240503,120100,30849730,10330,10330,10330,10330,0
20240503,120000,30849730,10330,10330,10330,10330,0
20240503,115900,30849730,10330,10330,10330,10330,0
20240503,115800,30849730,10330,10330,10330,10330,0
20240503,115700,30849730,10330,10330,10330,10330,0
20240503,115600,30849730,10330,10330,10330,10330,0
20240503,115500,30849730,10330,10330,10330,10330,0
20240503,115400,30849730,10330,10330,10330,10330,0
20240503,115300,30849730,10330,10330,10330,10330,0
20240503,115200,30849730,10330,10330,10330,10330,0
20240503,115100,30849730,10330,10330,10330,10330,0
20240503,115000,30849730,10330,10330,10330,10330,0
20240503,114900,30849730,10330,10330,10330,10330,0
20240503,114800,30849730,10330,10330,10330,10330,0
20240503,114700,30849730,10330,10330,10330,10330,0
20240503,114600,30849730,10330,10330,10330,10330,0
20240503,114500,30849730,10330,10330,10330,10330,0
20240503,114400,30849730,10330,10330,10330,10330,0
20240503,114300,30849730,10330,10330,10330,10330,100
20240503,114200,29816730,10280,10280,10280,10280,0
20240503,114100,29816730,10280,10280,10280,10280,0
20240503,114000,29816730,10280,10280,10280,10280,0
20240503,113900,29816730,10280,10280,10280,10280,1
20240503,113800,29806450,10280,10280,10280,10280,1
20240503,113700,29796170,10240,10240,10240,10240,0
20240503,113600,29796170,10240,10240,10240,10240,0
20240503,113500,29796170,10240,10240,10240,10240,0
20240503,113400,29796170,10240,10240,10240,10240,0
20240503,113300,29796170,10240,10240,10240,10240,0
20240503,113200,29796170,10240,10240,10240,10240,0
20240503,113100,29796170,10240,10240,10240,10240,0
20240503,113000,29796170,10240,10240,10240,10240,0
20240503,112900,29796170,10240,10240,10240,10240,0
20240503,112800,29796170,10240,10270,10270,10240,150
20240503,112700,28258710,10270,10270,10270,10270,0
20240503,112600,28258710,10270,10270,10270,10270,0
20240503,112500,28258710,10270,10270,10270,10270,0
20240503,112400,28258710,10270,10270,10270,10270,0
20240503,112300,28258710,10270,10270,10270,10270,0
20240503,112200,28258710,10270,10270,10270,10270,0
20240503,112100,28258710,10270,10270,10270,10270,0
20240503,112000,28258710,10270,10270,10270,10270,0
20240503,111900,28258710,10270,10270,10270,10270,2
20240503,111800,28238170,10320,10320,10320,10320,0
20240503,111700,28238170,10320,10320,10320,10320,0
20240503,111600,28238170,10320,10320,10320,10320,0
20240503,111500,28238170,10320,10320,10320,10320,0
20240503,111400,28238170,10320,10320,10320,10320,0
20240503,111300,28238170,10320,10320,10320,10320,0
20240503,111200,28238170,10320,10320,10320,10320,0
20240503,111100,28238170,10320,10320,10320,10320,40
20240503,111000,27825370,10320,10320,10320,10320,0
20240503,110900,27825370,10320,10320,10320,10320,10
20240503,110800,27722170,10320,10320,10320,10320,0
20240503,110700,27722170,10320,10320,10320,10320,0
20240503,110600,27722170,10320,10320,10320,10320,0
20240503,110500,27722170,10320,10320,10320,10320,0
20240503,110400,27722170,10320,10320,10320,10320,0
20240503,110300,27722170,10320,10270,10320,10270,4
20240503,110200,27680990,10270,10270,10270,10270,0
20240503,110100,27680990,10270,10270,10270,10270,124
20240503,110000,26407510,10250,10250,10250,10250,0
20240503,105900,26407510,10250,10250,10250,10250,0
20240503,105800,26407510,10250,10250,10250,10250,0
20240503,105700,26407510,10250,10250,10250,10250,0
20240503,105600,26407510,10250,10250,10250,10250,0
20240503,105500,26407510,10250,10250,10250,10250,0
20240503,105400,26407510,10250,10250,10250,10250,0
20240503,105300,26407510,10250,10250,10250,10250,0
20240503,105200,26407510,10250,10250,10250,10250,0
20240503,105100,26407510,10250,10250,10250,10250,0
20240503,105000,26407510,10250,10250,10250,10250,0
20240503,104900,26407510,10250,10250,10250,10250,0
20240503,104800,26407510,10250,10250,10250,10250,0
20240503,104700,26407510,10250,10250,10250,10250,0
20240503,104600,26407510,10250,10250,10250,10250,0
20240503,104500,26407510,10250,10250,10250,10250,0
20240503,104400,26407510,10250,10250,10250,10250,0
20240503,104300,26407510,10250,10250,10250,10250,0
20240503,104200,26407510,10250,10250,10250,10250,0
20240503,104100,26407510,10250,10250,10250,10250,0
20240503,104000,26407510,10250,10250,10250,10250,3
20240503,103900,26376760,10250,10250,10250,10250,0
20240503,103800,26376760,10250,10250,10250,10250,0
20240503,103700,26376760,10250,10250,10250,10250,0
20240503,103600,26376760,10250,10250,10250,10250,0
20240503,103500,26376760,10250,10250,10250,10250,0
20240503,103400,26376760,10250,10250,10250,10250,370
20240503,103300,22584260,10250,10250,10250,10250,0
20240503,103200,22584260,10250,10250,10250,10250,0
20240503,103100,22584260,10250,10250,10250,10250,22
20240503,103000,22358760,10280,10280,10280,10280,0
20240503,102900,22358760,10280,10280,10280,10280,8
20240503,102800,22276520,10340,10340,10340,10340,0
20240503,102700,22276520,10340,10290,10340,10290,2
20240503,102600,22255890,10280,10280,10280,10280,1
20240503,102500,22245610,10340,10340,10340,10340,0
20240503,102400,22245610,10340,10340,10340,10340,0
20240503,102300,22245610,10340,10340,10340,10340,0
20240503,102200,22245610,10340,10340,10340,10340,0
20240503,102100,22245610,10340,10340,10340,10340,0
20240503,102000,22245610,10340,10340,10340,10340,0
20240503,101900,22245610,10340,10340,10340,10340,0
20240503,101800,22245610,10340,10340,10340,10340,0
20240503,101700,22245610,10340,10340,10340,10340,0
20240503,101600,22245610,10340,10290,10340,10290,2
20240503,101500,22224980,10270,10270,10270,10270,1
20240503,101400,22214710,10270,10270,10270,10270,0
20240503,101300,22214710,10270,10270,10270,10270,0
20240503,101200,22214710,10270,10270,10270,10270,0
20240503,101100,22214710,10270,10270,10270,10270,0
20240503,101000,22214710,10270,10270,10270,10270,0
20240503,100900,22214710,10270,10270,10270,10270,0
20240503,100800,22214710,10270,10270,10270,10270,0
20240503,100700,22214710,10270,10270,10270,10270,0
20240503,100600,22214710,10270,10270,10270,10270,0
20240503,100500,22214710,10270,10270,10270,10270,0
20240503,100400,22214710,10270,10300,10300,10270,31
20240503,100300,21896310,10360,10360,10360,10360,0
20240503,100200,21896310,10360,10360,10360,10360,0
20240503,100100,21896310,10360,10360,10360,10360,0
20240503,100000,21896310,10360,10360,10360,10360,0
20240503,095900,21896310,10360,10360,10360,10360,0
20240503,095800,21896310,10360,10360,10360,10360,0
20240503,095700,21896310,10360,10360,10360,10360,2
20240503,095600,21875590,10340,10340,10340,10340,1
20240503,095500,21865250,10270,10270,10270,10270,8
20240503,095400,21783090,10270,10230,10270,10230,3
20240503,095300,21752360,10260,10260,10260,10260,14
20240503,095200,21608720,10230,10230,10230,10230,0
20240503,095100,21608720,10230,10230,10230,10230,0
20240503,095000,21608720,10230,10230,10230,10230,0
20240503,094900,21608720,10230,10220,10230,10220,306
20240503,094800,18478410,10210,10210,10210,10210,0
20240503,094700,18478410,10210,10210,10210,10210,200
20240503,094600,16436410,10210,10230,10230,10210,100
20240503,094500,15415390,10240,10240,10240,10240,0
20240503,094400,15415390,10240,10240,10240,10240,0
20240503,094300,15415390,10240,10240,10240,10240,1
20240503,094200,15405150,10230,10230,10230,10230,0
20240503,094100,15405150,10230,10230,10230,10230,0
20240503,094000,15405150,10230,10230,10230,10230,75
20240503,093900,14637900,10220,10220,10220,10220,130
20240503,093800,13309300,10230,10230,10230,10230,39
20240503,093700,12910330,10230,10250,10250,10230,400
20240503,093600,8817760,10250,10250,10250,10250,10
20240503,093500,8715260,10340,10340,10340,10340,0
20240503,093400,8715260,10340,10340,10340,10340,0
20240503,093300,8715260,10340,10340,10340,10340,0
20240503,093200,8715260,10340,10340,10340,10340,0
20240503,093100,8715260,10340,10340,10340,10340,0
20240503,093000,8715260,10340,10250,10340,10250,12
20240503,092900,8591610,10330,10290,10330,10250,6
20240503,092800,8529880,10250,10250,10250,10250,2
20240503,092700,8509380,10330,10330,10330,10330,0
20240503,092600,8509380,10330,10330,10330,10330,0
20240503,092500,8509380,10330,10330,10330,10330,0
20240503,092400,8509380,10330,10330,10330,10330,0
20240503,092300,8509380,10330,10330,10330,10330,0
20240503,092200,8509380,10330,10330,10330,10330,0
20240503,092100,8509380,10330,10330,10330,10330,0
20240503,092000,8509380,10330,10330,10330,10330,0
20240503,091900,8509380,10330,10330,10330,10330,0
20240503,091800,8509380,10330,10280,10330,10280,4
20240503,091700,8468210,10230,10230,10230,10230,0
20240503,091600,8468210,10230,10230,10230,10230,1
20240503,091500,8457980,10340,10340,10340,10340,0
20240503,091400,8457980,10340,10340,10340,10340,0
20240503,091300,8457980,10340,10340,10340,10340,0
20240503,091200,8457980,10340,10340,10340,10340,0
20240503,091100,8457980,10340,10340,10340,10340,0
20240503,091000,8457980,10340,10340,10340,10340,0
20240503,090900,8457980,10340,10310,10340,10310,2
20240503,090800,8437330,10280,10280,10280,10280,0
20240503,090700,8437330,10280,10280,10280,10280,68
20240503,090600,7738290,10300,10300,10300,10300,66
20240503,090500,7058490,10280,10280,10280,10280,0
20240503,090400,7058490,10280,10280,10280,10280,0
20240503,090300,7058490,10280,10280,10280,10280,0
20240503,090200,7058490,10280,10280,10280,10280,0
20240503,090100,7058490,10280,10260,10280,10260,99
20240503,090000,6040790,10260,10220,10280,10220,591