KissMeData/050960/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,192900,57007620,10690,10690,10690,10690,50
20240510,192800,57007620,10690,10690,10690,10690,0
20240510,192700,57007620,10690,10690,10690,10690,0
20240510,192600,57007620,10690,10690,10690,10690,0
20240510,192500,57007620,10690,10690,10690,10690,0
20240510,192400,57007620,10690,10690,10690,10690,0
20240510,192300,57007620,10690,10690,10690,10690,0
20240510,192200,57007620,10690,10690,10690,10690,0
20240510,192100,57007620,10690,10690,10690,10690,0
20240510,192000,57007620,10690,10690,10690,10690,0
20240510,191900,57007620,10690,10690,10690,10690,0
20240510,191800,57007620,10690,10690,10690,10690,0
20240510,191700,57007620,10690,10690,10690,10690,0
20240510,191600,57007620,10690,10690,10690,10690,0
20240510,191500,57007620,10690,10690,10690,10690,0
20240510,191400,57007620,10690,10690,10690,10690,0
20240510,191300,57007620,10690,10690,10690,10690,0
20240510,191200,57007620,10690,10690,10690,10690,0
20240510,191100,57007620,10690,10690,10690,10690,0
20240510,191000,57007620,10690,10690,10690,10690,0
20240510,190900,57007620,10690,10690,10690,10690,0
20240510,190800,57007620,10690,10690,10690,10690,0
20240510,190700,57007620,10690,10690,10690,10690,0
20240510,190600,57007620,10690,10690,10690,10690,0
20240510,190500,57007620,10690,10690,10690,10690,0
20240510,190400,57007620,10690,10690,10690,10690,0
20240510,190300,57007620,10690,10690,10690,10690,0
20240510,190200,57007620,10690,10690,10690,10690,0
20240510,190100,57007620,10690,10690,10690,10690,0
20240510,190000,57007620,10690,10690,10690,10690,0
20240510,185900,57007620,10690,10690,10690,10690,50
20240510,185800,57007620,10690,10690,10690,10690,0
20240510,185700,57007620,10690,10690,10690,10690,0
20240510,185600,57007620,10690,10690,10690,10690,0
20240510,185500,57007620,10690,10690,10690,10690,0
20240510,185400,57007620,10690,10690,10690,10690,0
20240510,185300,57007620,10690,10690,10690,10690,0
20240510,185200,57007620,10690,10690,10690,10690,0
20240510,185100,57007620,10690,10690,10690,10690,0
20240510,185000,57007620,10690,10690,10690,10690,0
20240510,184900,57007620,10690,10690,10690,10690,0
20240510,184800,57007620,10690,10690,10690,10690,0
20240510,184700,57007620,10690,10690,10690,10690,0
20240510,184600,57007620,10690,10690,10690,10690,0
20240510,184500,57007620,10690,10690,10690,10690,0
20240510,184400,57007620,10690,10690,10690,10690,0
20240510,184300,57007620,10690,10690,10690,10690,0
20240510,184200,57007620,10690,10690,10690,10690,0
20240510,184100,57007620,10690,10690,10690,10690,0
20240510,184000,57007620,10690,10690,10690,10690,0
20240510,183900,57007620,10690,10690,10690,10690,0
20240510,183800,57007620,10690,10690,10690,10690,0
20240510,183700,57007620,10690,10690,10690,10690,0
20240510,183600,57007620,10690,10690,10690,10690,0
20240510,183500,57007620,10690,10690,10690,10690,0
20240510,183400,57007620,10690,10690,10690,10690,0
20240510,183300,57007620,10690,10690,10690,10690,0
20240510,183200,57007620,10690,10690,10690,10690,0
20240510,183100,57007620,10690,10690,10690,10690,0
20240510,183000,57007620,10690,10690,10690,10690,0
20240510,182900,57007620,10690,10690,10690,10690,50
20240510,182800,57007620,10690,10690,10690,10690,0
20240510,182700,57007620,10690,10690,10690,10690,0
20240510,182600,57007620,10690,10690,10690,10690,0
20240510,182500,57007620,10690,10690,10690,10690,0
20240510,182400,57007620,10690,10690,10690,10690,0
20240510,182300,57007620,10690,10690,10690,10690,0
20240510,182200,57007620,10690,10690,10690,10690,0
20240510,182100,57007620,10690,10690,10690,10690,0
20240510,182000,57007620,10690,10690,10690,10690,0
20240510,181900,57007620,10690,10690,10690,10690,0
20240510,181800,57007620,10690,10690,10690,10690,0
20240510,181700,57007620,10690,10690,10690,10690,0
20240510,181600,57007620,10690,10690,10690,10690,0
20240510,181500,57007620,10690,10690,10690,10690,0
20240510,181400,57007620,10690,10690,10690,10690,0
20240510,181300,57007620,10690,10690,10690,10690,0
20240510,181200,57007620,10690,10690,10690,10690,0
20240510,181100,57007620,10690,10690,10690,10690,0
20240510,181000,57007620,10690,10690,10690,10690,0
20240510,180900,57007620,10690,10690,10690,10690,0
20240510,180800,57007620,10690,10690,10690,10690,0
20240510,180700,57007620,10690,10690,10690,10690,0
20240510,180600,57007620,10690,10690,10690,10690,0
20240510,180500,57007620,10690,10690,10690,10690,0
20240510,180400,57007620,10690,10690,10690,10690,0
20240510,180300,57007620,10690,10690,10690,10690,0
20240510,180200,57007620,10690,10690,10690,10690,0
20240510,180100,57007620,10690,10690,10690,10690,0
20240510,180000,57007620,10690,10690,10690,10690,0
20240510,175900,57007620,10690,10690,10690,10690,50
20240510,175800,57007620,10690,10690,10690,10690,0
20240510,175700,57007620,10690,10690,10690,10690,0
20240510,175600,57007620,10690,10690,10690,10690,0
20240510,175500,57007620,10690,10690,10690,10690,0
20240510,175400,57007620,10690,10690,10690,10690,0
20240510,175300,57007620,10690,10690,10690,10690,0
20240510,175200,57007620,10690,10690,10690,10690,0
20240510,175100,57007620,10690,10690,10690,10690,0
20240510,175000,57007620,10690,10690,10690,10690,0
20240510,174900,57007620,10690,10690,10690,10690,0
20240510,174800,57007620,10690,10690,10690,10690,0
20240510,174700,57007620,10690,10690,10690,10690,0
20240510,174600,57007620,10690,10690,10690,10690,0
20240510,174500,57007620,10690,10690,10690,10690,0
20240510,174400,57007620,10690,10690,10690,10690,0
20240510,174300,57007620,10690,10690,10690,10690,0
20240510,174200,57007620,10690,10690,10690,10690,0
20240510,174100,57007620,10690,10690,10690,10690,0
20240510,174000,57007620,10690,10690,10690,10690,0
20240510,173900,57007620,10690,10690,10690,10690,0
20240510,173800,57007620,10690,10690,10690,10690,0
20240510,173700,57007620,10690,10690,10690,10690,0
20240510,173600,57007620,10690,10690,10690,10690,0
20240510,173500,57007620,10690,10690,10690,10690,0
20240510,173400,57007620,10690,10690,10690,10690,0
20240510,173300,57007620,10690,10690,10690,10690,0
20240510,173200,57007620,10690,10690,10690,10690,0
20240510,173100,57007620,10690,10690,10690,10690,0
20240510,173000,57007620,10690,10690,10690,10690,0
20240510,172900,57007620,10690,10690,10690,10690,50
20240510,172800,57007620,10690,10690,10690,10690,0
20240510,172700,57007620,10690,10690,10690,10690,0
20240510,172600,57007620,10690,10690,10690,10690,0
20240510,172500,57007620,10690,10690,10690,10690,0
20240510,172400,57007620,10690,10690,10690,10690,0
20240510,172300,57007620,10690,10690,10690,10690,0
20240510,172200,57007620,10690,10690,10690,10690,0
20240510,172100,57007620,10690,10690,10690,10690,0
20240510,172000,57007620,10690,10690,10690,10690,0
20240510,171900,57007620,10690,10690,10690,10690,0
20240510,171800,57007620,10690,10690,10690,10690,0
20240510,171700,57007620,10690,10690,10690,10690,0
20240510,171600,57007620,10690,10690,10690,10690,0
20240510,171500,57007620,10690,10690,10690,10690,0
20240510,171400,57007620,10690,10690,10690,10690,0
20240510,171300,57007620,10690,10690,10690,10690,0
20240510,171200,57007620,10690,10690,10690,10690,0
20240510,171100,57007620,10690,10690,10690,10690,0
20240510,171000,57007620,10690,10690,10690,10690,0
20240510,170900,57007620,10690,10690,10690,10690,0
20240510,170800,57007620,10690,10690,10690,10690,0
20240510,170700,57007620,10690,10690,10690,10690,0
20240510,170600,57007620,10690,10690,10690,10690,0
20240510,170500,57007620,10690,10690,10690,10690,0
20240510,170400,57007620,10690,10690,10690,10690,0
20240510,170300,57007620,10690,10690,10690,10690,0
20240510,170200,57007620,10690,10690,10690,10690,0
20240510,170100,57007620,10690,10690,10690,10690,0
20240510,170000,57007620,10690,10690,10690,10690,0
20240510,165900,57007620,10690,10690,10690,10690,50
20240510,165800,57007620,10690,10690,10690,10690,0
20240510,165700,57007620,10690,10690,10690,10690,0
20240510,165600,57007620,10690,10690,10690,10690,0
20240510,165500,57007620,10690,10690,10690,10690,0
20240510,165400,57007620,10690,10690,10690,10690,0
20240510,165300,57007620,10690,10690,10690,10690,0
20240510,165200,57007620,10690,10690,10690,10690,0
20240510,165100,57007620,10690,10690,10690,10690,0
20240510,165000,57007620,10690,10690,10690,10690,0
20240510,164900,57007620,10690,10690,10690,10690,0
20240510,164800,57007620,10690,10690,10690,10690,0
20240510,164700,57007620,10690,10690,10690,10690,0
20240510,164600,57007620,10690,10690,10690,10690,0
20240510,164500,57007620,10690,10690,10690,10690,0
20240510,164400,57007620,10690,10690,10690,10690,0
20240510,164300,57007620,10690,10690,10690,10690,0
20240510,164200,57007620,10690,10690,10690,10690,0
20240510,164100,57007620,10690,10690,10690,10690,0
20240510,164000,57007620,10690,10690,10690,10690,0
20240510,163900,57007620,10690,10690,10690,10690,0
20240510,163800,57007620,10690,10690,10690,10690,0
20240510,163700,57007620,10690,10690,10690,10690,0
20240510,163600,57007620,10690,10690,10690,10690,0
20240510,163500,57007620,10690,10690,10690,10690,0
20240510,163400,57007620,10690,10690,10690,10690,0
20240510,163300,57007620,10690,10690,10690,10690,0
20240510,163200,57007620,10690,10690,10690,10690,0
20240510,163100,57007620,10690,10690,10690,10690,0
20240510,163000,57007620,10690,10690,10690,10690,0
20240510,162900,57007620,10690,10690,10690,10690,50
20240510,162800,57007620,10690,10690,10690,10690,0
20240510,162700,57007620,10690,10690,10690,10690,0
20240510,162600,57007620,10690,10690,10690,10690,0
20240510,162500,57007620,10690,10690,10690,10690,0
20240510,162400,57007620,10690,10690,10690,10690,0
20240510,162300,57007620,10690,10690,10690,10690,0
20240510,162200,57007620,10690,10690,10690,10690,0
20240510,162100,57007620,10690,10690,10690,10690,0
20240510,162000,57007620,10690,10690,10690,10690,0
20240510,161900,57007620,10690,10690,10690,10690,0
20240510,161800,57007620,10690,10690,10690,10690,0
20240510,161700,57007620,10690,10690,10690,10690,0
20240510,161600,57007620,10690,10690,10690,10690,0
20240510,161500,57007620,10690,10690,10690,10690,0
20240510,161400,57007620,10690,10690,10690,10690,0
20240510,161300,57007620,10690,10690,10690,10690,0
20240510,161200,57007620,10690,10690,10690,10690,0
20240510,161100,57007620,10690,10690,10690,10690,0
20240510,161000,57007620,10690,10690,10690,10690,0
20240510,160900,57007620,10690,10690,10690,10690,0
20240510,160800,57007620,10690,10690,10690,10690,0
20240510,160700,57007620,10690,10690,10690,10690,0
20240510,160600,57007620,10690,10690,10690,10690,0
20240510,160500,57007620,10690,10690,10690,10690,0
20240510,160400,57007620,10690,10690,10690,10690,0
20240510,160300,57007620,10690,10690,10690,10690,0
20240510,160200,57007620,10690,10690,10690,10690,0
20240510,160100,57007620,10690,10690,10690,10690,0
20240510,160000,57007620,10690,10690,10690,10690,0
20240510,155900,57007620,10690,10690,10690,10690,50
20240510,155800,57007620,10690,10690,10690,10690,0
20240510,155700,57007620,10690,10690,10690,10690,0
20240510,155600,57007620,10690,10690,10690,10690,0
20240510,155500,57007620,10690,10690,10690,10690,0
20240510,155400,57007620,10690,10690,10690,10690,0
20240510,155300,57007620,10690,10690,10690,10690,0
20240510,155200,57007620,10690,10690,10690,10690,0
20240510,155100,57007620,10690,10690,10690,10690,0
20240510,155000,57007620,10690,10690,10690,10690,0
20240510,154900,57007620,10690,10690,10690,10690,0
20240510,154800,57007620,10690,10690,10690,10690,0
20240510,154700,57007620,10690,10690,10690,10690,0
20240510,154600,57007620,10690,10690,10690,10690,0
20240510,154500,57007620,10690,10690,10690,10690,0
20240510,154400,57007620,10690,10690,10690,10690,0
20240510,154300,57007620,10690,10690,10690,10690,0
20240510,154200,57007620,10690,10690,10690,10690,0
20240510,154100,57007620,10690,10690,10690,10690,0
20240510,154000,57007620,10690,10690,10690,10690,0
20240510,153900,57007620,10690,10690,10690,10690,0
20240510,153800,57007620,10690,10690,10690,10690,0
20240510,153700,57007620,10690,10690,10690,10690,0
20240510,153600,57007620,10690,10690,10690,10690,0
20240510,153500,57007620,10690,10690,10690,10690,0
20240510,153400,57007620,10690,10690,10690,10690,0
20240510,153300,57007620,10690,10690,10690,10690,0
20240510,153200,57007620,10690,10690,10690,10690,0
20240510,153100,57007620,10690,10690,10690,10690,0
20240510,153000,57007620,10690,10690,10690,10690,50
20240510,152900,56473120,10700,10700,10700,10700,0
20240510,152800,56473120,10700,10700,10700,10700,0
20240510,152700,56473120,10700,10700,10700,10700,0
20240510,152600,56473120,10700,10700,10700,10700,0
20240510,152500,56473120,10700,10700,10700,10700,0
20240510,152400,56473120,10700,10700,10700,10700,0
20240510,152300,56473120,10700,10700,10700,10700,0
20240510,152200,56473120,10700,10700,10700,10700,0
20240510,152100,56473120,10700,10700,10700,10700,0
20240510,152000,56473120,10700,10700,10700,10700,0
20240510,151900,56473120,10700,10700,10700,10650,45
20240510,151800,55992120,10650,10660,10660,10650,135
20240510,151700,54553260,10660,10660,10660,10660,0
20240510,151600,54553260,10660,10660,10660,10660,14
20240510,151500,54404020,10660,10660,10660,10660,1
20240510,151400,54393360,10700,10700,10700,10700,0
20240510,151300,54393360,10700,10700,10700,10700,0
20240510,151200,54393360,10700,10700,10700,10700,0
20240510,151100,54393360,10700,10700,10700,10700,0
20240510,151000,54393360,10700,10660,10700,10660,73
20240510,150900,53615140,10660,10660,10660,10660,10
20240510,150800,53508540,10700,10700,10700,10700,0
20240510,150700,53508540,10700,10700,10700,10700,0
20240510,150600,53508540,10700,10700,10700,10700,0
20240510,150500,53508540,10700,10700,10700,10700,0
20240510,150400,53508540,10700,10700,10700,10700,0
20240510,150300,53508540,10700,10700,10700,10700,0
20240510,150200,53508540,10700,10700,10700,10700,0
20240510,150100,53508540,10700,10700,10700,10700,0
20240510,150000,53508540,10700,10710,10710,10700,4
20240510,145900,53465730,10670,10670,10670,10670,1
20240510,145800,53455060,10700,10700,10700,10700,0
20240510,145700,53455060,10700,10700,10700,10700,0
20240510,145600,53455060,10700,10700,10700,10700,0
20240510,145500,53455060,10700,10700,10700,10700,0
20240510,145400,53455060,10700,10700,10700,10700,0
20240510,145300,53455060,10700,10700,10700,10700,0
20240510,145200,53455060,10700,10700,10700,10700,0
20240510,145100,53455060,10700,10700,10700,10700,0
20240510,145000,53455060,10700,10700,10700,10700,0
20240510,144900,53455060,10700,10700,10700,10700,0
20240510,144800,53455060,10700,10700,10700,10700,0
20240510,144700,53455060,10700,10700,10700,10700,0
20240510,144600,53455060,10700,10700,10700,10700,0
20240510,144500,53455060,10700,10700,10700,10700,0
20240510,144400,53455060,10700,10700,10700,10700,1
20240510,144300,53444360,10650,10650,10650,10650,0
20240510,144200,53444360,10650,10650,10650,10650,0
20240510,144100,53444360,10650,10680,10680,10650,500
20240510,144000,48117410,10680,10680,10680,10680,0
20240510,143900,48117410,10680,10680,10680,10680,0
20240510,143800,48117410,10680,10680,10680,10680,0
20240510,143700,48117410,10680,10680,10680,10680,0
20240510,143600,48117410,10680,10680,10680,10680,0
20240510,143500,48117410,10680,10680,10680,10680,0
20240510,143400,48117410,10680,10680,10680,10680,0
20240510,143300,48117410,10680,10680,10680,10680,0
20240510,143200,48117410,10680,10680,10680,10680,0
20240510,143100,48117410,10680,10680,10680,10680,0
20240510,143000,48117410,10680,10690,10690,10680,28
20240510,142900,47818110,10730,10730,10730,10730,0
20240510,142800,47818110,10730,10730,10730,10730,0
20240510,142700,47818110,10730,10730,10730,10730,0
20240510,142600,47818110,10730,10730,10730,10730,0
20240510,142500,47818110,10730,10730,10730,10730,0
20240510,142400,47818110,10730,10730,10730,10730,0
20240510,142300,47818110,10730,10730,10730,10730,0
20240510,142200,47818110,10730,10730,10730,10730,0
20240510,142100,47818110,10730,10730,10730,10730,0
20240510,142000,47818110,10730,10730,10730,10730,0
20240510,141900,47818110,10730,10730,10730,10730,0
20240510,141800,47818110,10730,10730,10730,10730,0
20240510,141700,47818110,10730,10730,10730,10730,0
20240510,141600,47818110,10730,10730,10730,10730,0
20240510,141500,47818110,10730,10730,10730,10730,0
20240510,141400,47818110,10730,10730,10730,10730,1
20240510,141300,47807380,10700,10700,10700,10700,0
20240510,141200,47807380,10700,10700,10700,10700,0
20240510,141100,47807380,10700,10700,10700,10700,0
20240510,141000,47807380,10700,10700,10700,10700,0
20240510,140900,47807380,10700,10700,10700,10700,0
20240510,140800,47807380,10700,10700,10700,10700,0
20240510,140700,47807380,10700,10700,10700,10700,49
20240510,140600,47283080,10730,10730,10730,10730,0
20240510,140500,47283080,10730,10730,10730,10730,0
20240510,140400,47283080,10730,10730,10730,10730,0
20240510,140300,47283080,10730,10730,10730,10730,0
20240510,140200,47283080,10730,10730,10730,10730,0
20240510,140100,47283080,10730,10730,10730,10730,0
20240510,140000,47283080,10730,10730,10730,10730,0
20240510,135900,47283080,10730,10730,10730,10730,0
20240510,135800,47283080,10730,10730,10730,10730,0
20240510,135700,47283080,10730,10730,10730,10730,0
20240510,135600,47283080,10730,10730,10730,10730,0
20240510,135500,47283080,10730,10730,10730,10730,0
20240510,135400,47283080,10730,10730,10730,10730,0
20240510,135300,47283080,10730,10730,10730,10730,0
20240510,135200,47283080,10730,10730,10730,10730,0
20240510,135100,47283080,10730,10730,10730,10730,0
20240510,135000,47283080,10730,10730,10730,10730,0
20240510,134900,47283080,10730,10730,10730,10730,0
20240510,134800,47283080,10730,10730,10730,10730,0
20240510,134700,47283080,10730,10730,10730,10730,0
20240510,134600,47283080,10730,10730,10730,10730,0
20240510,134500,47283080,10730,10730,10730,10730,0
20240510,134400,47283080,10730,10730,10730,10730,0
20240510,134300,47283080,10730,10730,10730,10730,0
20240510,134200,47283080,10730,10730,10730,10730,0
20240510,134100,47283080,10730,10730,10730,10730,0
20240510,134000,47283080,10730,10730,10730,10730,0
20240510,133900,47283080,10730,10730,10730,10730,0
20240510,133800,47283080,10730,10730,10730,10730,0
20240510,133700,47283080,10730,10730,10730,10730,0
20240510,133600,47283080,10730,10730,10730,10730,0
20240510,133500,47283080,10730,10730,10730,10730,0
20240510,133400,47283080,10730,10730,10730,10730,0
20240510,133300,47283080,10730,10730,10730,10730,0
20240510,133200,47283080,10730,10730,10730,10730,0
20240510,133100,47283080,10730,10730,10730,10730,0
20240510,133000,47283080,10730,10730,10730,10730,0
20240510,132900,47283080,10730,10730,10730,10730,0
20240510,132800,47283080,10730,10730,10730,10730,0
20240510,132700,47283080,10730,10730,10730,10730,0
20240510,132600,47283080,10730,10730,10730,10730,0
20240510,132500,47283080,10730,10730,10730,10730,0
20240510,132400,47283080,10730,10730,10730,10730,1
20240510,132300,47272350,10660,10660,10660,10660,0
20240510,132200,47272350,10660,10660,10660,10660,0
20240510,132100,47272350,10660,10670,10670,10660,14
20240510,132000,47123090,10720,10720,10720,10720,0
20240510,131900,47123090,10720,10720,10720,10720,6
20240510,131800,47058770,10720,10720,10720,10720,0
20240510,131700,47058770,10720,10720,10720,10720,0
20240510,131600,47058770,10720,10720,10720,10720,0
20240510,131500,47058770,10720,10720,10720,10720,0
20240510,131400,47058770,10720,10720,10720,10720,0
20240510,131300,47058770,10720,10720,10720,10720,0
20240510,131200,47058770,10720,10720,10720,10720,0
20240510,131100,47058770,10720,10720,10720,10720,10
20240510,131000,46951570,10730,10730,10730,10730,0
20240510,130900,46951570,10730,10730,10730,10730,0
20240510,130800,46951570,10730,10730,10730,10730,0
20240510,130700,46951570,10730,10730,10730,10730,0
20240510,130600,46951570,10730,10730,10730,10730,0
20240510,130500,46951570,10730,10730,10730,10730,0
20240510,130400,46951570,10730,10730,10730,10730,0
20240510,130300,46951570,10730,10730,10730,10730,0
20240510,130200,46951570,10730,10730,10730,10730,0
20240510,130100,46951570,10730,10730,10730,10730,0
20240510,130000,46951570,10730,10730,10730,10730,0
20240510,125900,46951570,10730,10730,10730,10730,0
20240510,125800,46951570,10730,10730,10730,10730,0
20240510,125700,46951570,10730,10730,10730,10730,0
20240510,125600,46951570,10730,10730,10730,10730,0
20240510,125500,46951570,10730,10730,10730,10730,0
20240510,125400,46951570,10730,10730,10730,10730,0
20240510,125300,46951570,10730,10730,10730,10730,0
20240510,125200,46951570,10730,10730,10730,10730,0
20240510,125100,46951570,10730,10730,10730,10730,0
20240510,125000,46951570,10730,10730,10730,10730,0
20240510,124900,46951570,10730,10730,10730,10730,0
20240510,124800,46951570,10730,10730,10730,10730,0
20240510,124700,46951570,10730,10730,10730,10730,0
20240510,124600,46951570,10730,10730,10730,10730,0
20240510,124500,46951570,10730,10730,10730,10730,0
20240510,124400,46951570,10730,10730,10730,10730,0
20240510,124300,46951570,10730,10730,10730,10730,0
20240510,124200,46951570,10730,10730,10730,10730,0
20240510,124100,46951570,10730,10730,10730,10730,0
20240510,124000,46951570,10730,10730,10730,10730,0
20240510,123900,46951570,10730,10730,10730,10730,0
20240510,123800,46951570,10730,10730,10730,10730,0
20240510,123700,46951570,10730,10730,10730,10730,0
20240510,123600,46951570,10730,10730,10730,10730,0
20240510,123500,46951570,10730,10730,10730,10730,0
20240510,123400,46951570,10730,10730,10730,10730,0
20240510,123300,46951570,10730,10730,10730,10730,0
20240510,123200,46951570,10730,10730,10730,10730,0
20240510,123100,46951570,10730,10730,10730,10730,0
20240510,123000,46951570,10730,10730,10730,10730,0
20240510,122900,46951570,10730,10730,10730,10730,0
20240510,122800,46951570,10730,10730,10730,10730,0
20240510,122700,46951570,10730,10730,10730,10730,0
20240510,122600,46951570,10730,10730,10730,10730,0
20240510,122500,46951570,10730,10730,10730,10730,0
20240510,122400,46951570,10730,10730,10730,10730,0
20240510,122300,46951570,10730,10730,10730,10730,0
20240510,122200,46951570,10730,10730,10730,10730,0
20240510,122100,46951570,10730,10730,10730,10730,0
20240510,122000,46951570,10730,10730,10730,10730,0
20240510,121900,46951570,10730,10730,10730,10730,0
20240510,121800,46951570,10730,10730,10730,10730,0
20240510,121700,46951570,10730,10730,10730,10730,0
20240510,121600,46951570,10730,10730,10730,10730,0
20240510,121500,46951570,10730,10730,10730,10730,0
20240510,121400,46951570,10730,10730,10730,10730,0
20240510,121300,46951570,10730,10710,10730,10710,97
20240510,121200,45910890,10730,10730,10730,10730,0
20240510,121100,45910890,10730,10730,10730,10730,0
20240510,121000,45910890,10730,10730,10730,10730,0
20240510,120900,45910890,10730,10730,10730,10730,0
20240510,120800,45910890,10730,10730,10730,10730,0
20240510,120700,45910890,10730,10730,10730,10730,0
20240510,120600,45910890,10730,10730,10730,10730,0
20240510,120500,45910890,10730,10730,10730,10730,0
20240510,120400,45910890,10730,10730,10730,10730,0
20240510,120300,45910890,10730,10730,10730,10730,0
20240510,120200,45910890,10730,10730,10730,10730,0
20240510,120100,45910890,10730,10730,10730,10730,0
20240510,120000,45910890,10730,10730,10730,10730,0
20240510,115900,45910890,10730,10730,10730,10730,0
20240510,115800,45910890,10730,10730,10730,10730,1
20240510,115700,45900160,10650,10660,10660,10650,100
20240510,115600,44835100,10650,10650,10650,10650,0
20240510,115500,44835100,10650,10650,10650,10650,0
20240510,115400,44835100,10650,10660,10660,10650,500
20240510,115300,39507040,10660,10660,10660,10660,0
20240510,115200,39507040,10660,10660,10660,10660,2
20240510,115100,39485720,10660,10670,10670,10660,100
20240510,115000,38419550,10740,10740,10740,10740,0
20240510,114900,38419550,10740,10670,10740,10670,101
20240510,114800,37341810,10670,10670,10670,10670,0
20240510,114700,37341810,10670,10680,10680,10670,100
20240510,114600,36273950,10740,10740,10740,10740,0
20240510,114500,36273950,10740,10740,10740,10740,0
20240510,114400,36273950,10740,10740,10740,10740,2
20240510,114300,36252470,10740,10740,10740,10740,0
20240510,114200,36252470,10740,10740,10740,10740,0
20240510,114100,36252470,10740,10670,10740,10670,76
20240510,114000,35441480,10670,10700,10700,10670,40
20240510,113900,35013600,10700,10700,10700,10700,58
20240510,113800,34393000,10740,10740,10740,10740,46
20240510,113700,33898960,10740,10740,10740,10740,0
20240510,113600,33898960,10740,10740,10740,10740,4
20240510,113500,33856000,10740,10740,10740,10740,7
20240510,113400,33780820,10760,10760,10760,10760,0
20240510,113300,33780820,10760,10750,10760,10740,57
20240510,113200,33168510,10750,10740,10750,10740,4
20240510,113100,33125530,10750,10750,10750,10750,1
20240510,113000,33114780,10740,10740,10740,10740,44
20240510,112900,32642220,10720,10720,10720,10720,0
20240510,112800,32642220,10720,10720,10720,10720,0
20240510,112700,32642220,10720,10720,10720,10720,0
20240510,112600,32642220,10720,10720,10720,10720,0
20240510,112500,32642220,10720,10710,10720,10710,130
20240510,112400,31248710,10710,10710,10710,10710,0
20240510,112300,31248710,10710,10700,10710,10700,163
20240510,112200,29502990,10700,10700,10700,10700,0
20240510,112100,29502990,10700,10700,10700,10700,0
20240510,112000,29502990,10700,10700,10700,10700,1
20240510,111900,29492290,10670,10670,10670,10670,20
20240510,111800,29278890,10700,10700,10700,10700,0
20240510,111700,29278890,10700,10700,10700,10700,0
20240510,111600,29278890,10700,10700,10700,10700,0
20240510,111500,29278890,10700,10700,10700,10700,0
20240510,111400,29278890,10700,10700,10700,10670,104
20240510,111300,28168850,10700,10700,10700,10700,0
20240510,111200,28168850,10700,10700,10700,10700,0
20240510,111100,28168850,10700,10700,10700,10700,0
20240510,111000,28168850,10700,10700,10700,10700,0
20240510,110900,28168850,10700,10700,10700,10700,0
20240510,110800,28168850,10700,10700,10700,10700,0
20240510,110700,28168850,10700,10700,10700,10700,0
20240510,110600,28168850,10700,10700,10700,10700,0
20240510,110500,28168850,10700,10700,10700,10700,1
20240510,110400,28158150,10650,10650,10650,10650,0
20240510,110300,28158150,10650,10650,10650,10650,0
20240510,110200,28158150,10650,10650,10650,10650,0
20240510,110100,28158150,10650,10650,10650,10650,0
20240510,110000,28158150,10650,10650,10650,10650,0
20240510,105900,28158150,10650,10650,10650,10650,0
20240510,105800,28158150,10650,10650,10650,10650,0
20240510,105700,28158150,10650,10650,10650,10650,0
20240510,105600,28158150,10650,10650,10650,10650,0
20240510,105500,28158150,10650,10650,10650,10650,0
20240510,105400,28158150,10650,10650,10650,10650,0
20240510,105300,28158150,10650,10650,10650,10650,0
20240510,105200,28158150,10650,10690,10690,10650,5
20240510,105100,28104860,10690,10690,10690,10690,0
20240510,105000,28104860,10690,10690,10690,10690,0
20240510,104900,28104860,10690,10690,10690,10690,0
20240510,104800,28104860,10690,10690,10690,10690,0
20240510,104700,28104860,10690,10690,10690,10690,0
20240510,104600,28104860,10690,10690,10690,10690,0
20240510,104500,28104860,10690,10690,10690,10690,0
20240510,104400,28104860,10690,10690,10690,10690,0
20240510,104300,28104860,10690,10690,10690,10690,0
20240510,104200,28104860,10690,10690,10690,10690,0
20240510,104100,28104860,10690,10690,10690,10690,0
20240510,104000,28104860,10690,10690,10690,10690,0
20240510,103900,28104860,10690,10690,10690,10690,0
20240510,103800,28104860,10690,10690,10690,10690,0
20240510,103700,28104860,10690,10690,10690,10690,0
20240510,103600,28104860,10690,10690,10690,10690,1
20240510,103500,28094170,10650,10680,10680,10650,333
20240510,103400,24545180,10690,10690,10690,10690,115
20240510,103300,23315830,10690,10690,10690,10690,0
20240510,103200,23315830,10690,10690,10690,10690,0
20240510,103100,23315830,10690,10690,10690,10690,1
20240510,103000,23305140,10750,10750,10750,10750,0
20240510,102900,23305140,10750,10750,10750,10750,0
20240510,102800,23305140,10750,10750,10750,10750,0
20240510,102700,23305140,10750,10750,10750,10750,0
20240510,102600,23305140,10750,10750,10750,10750,0
20240510,102500,23305140,10750,10750,10750,10750,0
20240510,102400,23305140,10750,10750,10750,10750,0
20240510,102300,23305140,10750,10750,10750,10750,0
20240510,102200,23305140,10750,10750,10750,10750,0
20240510,102100,23305140,10750,10750,10750,10750,0
20240510,102000,23305140,10750,10750,10750,10750,0
20240510,101900,23305140,10750,10750,10750,10750,0
20240510,101800,23305140,10750,10750,10750,10750,0
20240510,101700,23305140,10750,10750,10750,10750,0
20240510,101600,23305140,10750,10750,10750,10750,0
20240510,101500,23305140,10750,10750,10750,10750,0
20240510,101400,23305140,10750,10750,10750,10750,1
20240510,101300,23294390,10690,10690,10690,10690,0
20240510,101200,23294390,10690,10690,10690,10690,18
20240510,101100,23101970,10750,10750,10750,10750,1
20240510,101000,23091220,10690,10750,10750,10690,162
20240510,100900,21359200,10750,10760,10760,10750,55
20240510,100800,20767490,10760,10760,10760,10760,0
20240510,100700,20767490,10760,10760,10760,10760,0
20240510,100600,20767490,10760,10740,10760,10740,300
20240510,100500,17540850,10760,10760,10760,10760,0
20240510,100400,17540850,10760,10760,10760,10760,0
20240510,100300,17540850,10760,10760,10760,10760,0
20240510,100200,17540850,10760,10760,10760,10760,0
20240510,100100,17540850,10760,10760,10760,10760,0
20240510,100000,17540850,10760,10760,10760,10760,0
20240510,095900,17540850,10760,10760,10760,10760,3
20240510,095800,17508570,10760,10760,10760,10760,2
20240510,095700,17487050,10760,10760,10760,10760,2
20240510,095600,17465530,10700,10700,10700,10700,0
20240510,095500,17465530,10700,10700,10700,10700,0
20240510,095400,17465530,10700,10700,10700,10700,0
20240510,095300,17465530,10700,10700,10700,10700,0
20240510,095200,17465530,10700,10700,10700,10700,0
20240510,095100,17465530,10700,10700,10700,10700,1
20240510,095000,17454830,10760,10760,10760,10760,0
20240510,094900,17454830,10760,10760,10760,10760,0
20240510,094800,17454830,10760,10760,10760,10760,0
20240510,094700,17454830,10760,10760,10760,10760,0
20240510,094600,17454830,10760,10760,10760,10760,0
20240510,094500,17454830,10760,10690,10760,10690,3
20240510,094400,17422690,10750,10750,10750,10750,0
20240510,094300,17422690,10750,10750,10750,10750,0
20240510,094200,17422690,10750,10750,10750,10750,141
20240510,094100,15906940,10750,10750,10750,10750,0
20240510,094000,15906940,10750,10750,10750,10750,0
20240510,093900,15906940,10750,10750,10750,10750,0
20240510,093800,15906940,10750,10750,10750,10750,0
20240510,093700,15906940,10750,10750,10750,10750,0
20240510,093600,15906940,10750,10750,10750,10750,30
20240510,093500,15584440,10750,10750,10750,10750,14
20240510,093400,15433940,10750,10750,10750,10750,419
20240510,093300,10929690,10750,10750,10750,10750,0
20240510,093200,10929690,10750,10740,10750,10740,200
20240510,093100,8779700,10750,10750,10750,10750,0
20240510,093000,8779700,10750,10750,10750,10750,0
20240510,092900,8779700,10750,10750,10750,10750,0
20240510,092800,8779700,10750,10750,10750,10750,0
20240510,092700,8779700,10750,10750,10750,10750,0
20240510,092600,8779700,10750,10680,10750,10660,101
20240510,092500,7702420,10750,10750,10750,10750,0
20240510,092400,7702420,10750,10730,10750,10730,2
20240510,092300,7680940,10700,10700,10700,10700,0
20240510,092200,7680940,10700,10700,10700,10700,408
20240510,092100,3315340,10700,10700,10700,10700,0
20240510,092000,3315340,10700,10700,10700,10700,0
20240510,091900,3315340,10700,10700,10700,10700,50
20240510,091800,2780340,10680,10700,10700,10680,6
20240510,091700,2716230,10760,10760,10760,10760,0
20240510,091600,2716230,10760,10760,10760,10760,0
20240510,091500,2716230,10760,10760,10760,10760,0
20240510,091400,2716230,10760,10760,10760,10760,0
20240510,091300,2716230,10760,10760,10760,10760,0
20240510,091200,2716230,10760,10650,10760,10650,190
20240510,091100,692620,10650,10650,10650,10650,2
20240510,091000,671320,10650,10650,10650,10650,3
20240510,090900,639370,10760,10760,10760,10760,0
20240510,090800,639370,10760,10760,10760,10760,0
20240510,090700,639370,10760,10760,10760,10760,0
20240510,090600,639370,10760,10760,10760,10760,0
20240510,090500,639370,10760,10760,10760,10760,2
20240510,090400,617850,10700,10700,10700,10700,3
20240510,090300,585750,10650,10650,10650,10650,0
20240510,090200,585750,10650,10650,10650,10650,0
20240510,090100,585750,10650,10650,10650,10650,0
20240510,090000,585750,10650,10650,10650,10650,55