KissMeData/001020/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,183300,23751269,848,848,848,848,38
20240503,183200,23751269,848,848,848,848,0
20240503,183100,23751269,848,848,848,848,0
20240503,183000,23751269,848,848,848,848,0
20240503,182900,23751269,848,848,848,848,0
20240503,182800,23751269,848,848,848,848,0
20240503,182700,23751269,848,848,848,848,0
20240503,182600,23751269,848,848,848,848,0
20240503,182500,23751269,848,848,848,848,0
20240503,182400,23751269,848,848,848,848,0
20240503,182300,23751269,848,848,848,848,0
20240503,182200,23751269,848,848,848,848,0
20240503,182100,23751269,848,848,848,848,0
20240503,182000,23751269,848,848,848,848,0
20240503,181900,23751269,848,848,848,848,0
20240503,181800,23751269,848,848,848,848,0
20240503,181700,23751269,848,848,848,848,0
20240503,181600,23751269,848,848,848,848,0
20240503,181500,23751269,848,848,848,848,0
20240503,181400,23751269,848,848,848,848,0
20240503,181300,23751269,848,848,848,848,0
20240503,181200,23751269,848,848,848,848,0
20240503,181100,23751269,848,848,848,848,0
20240503,181000,23751269,848,848,848,848,0
20240503,180900,23751269,848,848,848,848,0
20240503,180800,23751269,848,848,848,848,0
20240503,180700,23751269,848,848,848,848,0
20240503,180600,23751269,848,848,848,848,0
20240503,180500,23751269,848,848,848,848,0
20240503,180400,23751269,848,848,848,848,0
20240503,180300,23751269,848,848,848,848,38
20240503,180200,23751269,848,848,848,848,0
20240503,180100,23751269,848,848,848,848,0
20240503,180000,23751269,848,848,848,848,0
20240503,175900,23751269,848,848,848,848,0
20240503,175800,23751269,848,848,848,848,0
20240503,175700,23751269,848,848,848,848,0
20240503,175600,23751269,848,848,848,848,0
20240503,175500,23751269,848,848,848,848,0
20240503,175400,23751269,848,848,848,848,0
20240503,175300,23751269,848,848,848,848,0
20240503,175200,23751269,848,848,848,848,0
20240503,175100,23751269,848,848,848,848,0
20240503,175000,23751269,848,848,848,848,0
20240503,174900,23751269,848,848,848,848,0
20240503,174800,23751269,848,848,848,848,0
20240503,174700,23751269,848,848,848,848,0
20240503,174600,23751269,848,848,848,848,0
20240503,174500,23751269,848,848,848,848,0
20240503,174400,23751269,848,848,848,848,0
20240503,174300,23751269,848,848,848,848,0
20240503,174200,23751269,848,848,848,848,0
20240503,174100,23751269,848,848,848,848,0
20240503,174000,23751269,848,848,848,848,0
20240503,173900,23751269,848,848,848,848,0
20240503,173800,23751269,848,848,848,848,0
20240503,173700,23751269,848,848,848,848,0
20240503,173600,23751269,848,848,848,848,0
20240503,173500,23751269,848,848,848,848,0
20240503,173400,23751269,848,848,848,848,0
20240503,173300,23751269,848,848,848,848,38
20240503,173200,23751269,848,848,848,848,0
20240503,173100,23751269,848,848,848,848,0
20240503,173000,23751269,848,848,848,848,0
20240503,172900,23751269,848,848,848,848,0
20240503,172800,23751269,848,848,848,848,0
20240503,172700,23751269,848,848,848,848,0
20240503,172600,23751269,848,848,848,848,0
20240503,172500,23751269,848,848,848,848,0
20240503,172400,23751269,848,848,848,848,0
20240503,172300,23751269,848,848,848,848,0
20240503,172200,23751269,848,848,848,848,0
20240503,172100,23751269,848,848,848,848,0
20240503,172000,23751269,848,848,848,848,0
20240503,171900,23751269,848,848,848,848,0
20240503,171800,23751269,848,848,848,848,0
20240503,171700,23751269,848,848,848,848,0
20240503,171600,23751269,848,848,848,848,0
20240503,171500,23751269,848,848,848,848,0
20240503,171400,23751269,848,848,848,848,0
20240503,171300,23751269,848,848,848,848,0
20240503,171200,23751269,848,848,848,848,0
20240503,171100,23751269,848,848,848,848,0
20240503,171000,23751269,848,848,848,848,0
20240503,170900,23751269,848,848,848,848,0
20240503,170800,23751269,848,848,848,848,0
20240503,170700,23751269,848,848,848,848,0
20240503,170600,23751269,848,848,848,848,0
20240503,170500,23751269,848,848,848,848,0
20240503,170400,23751269,848,848,848,848,0
20240503,170300,23751269,848,848,848,848,38
20240503,170200,23751269,848,848,848,848,0
20240503,170100,23751269,848,848,848,848,0
20240503,170000,23751269,848,848,848,848,0
20240503,165900,23751269,848,848,848,848,0
20240503,165800,23751269,848,848,848,848,0
20240503,165700,23751269,848,848,848,848,0
20240503,165600,23751269,848,848,848,848,0
20240503,165500,23751269,848,848,848,848,0
20240503,165400,23751269,848,848,848,848,0
20240503,165300,23751269,848,848,848,848,0
20240503,165200,23751269,848,848,848,848,0
20240503,165100,23751269,848,848,848,848,0
20240503,165000,23751269,848,848,848,848,0
20240503,164900,23751269,848,848,848,848,0
20240503,164800,23751269,848,848,848,848,0
20240503,164700,23751269,848,848,848,848,0
20240503,164600,23751269,848,848,848,848,0
20240503,164500,23751269,848,848,848,848,0
20240503,164400,23751269,848,848,848,848,0
20240503,164300,23751269,848,848,848,848,0
20240503,164200,23751269,848,848,848,848,0
20240503,164100,23751269,848,848,848,848,0
20240503,164000,23751269,848,848,848,848,0
20240503,163900,23751269,848,848,848,848,0
20240503,163800,23751269,848,848,848,848,0
20240503,163700,23751269,848,848,848,848,0
20240503,163600,23751269,848,848,848,848,0
20240503,163500,23751269,848,848,848,848,0
20240503,163400,23751269,848,848,848,848,0
20240503,163300,23751269,848,848,848,848,38
20240503,163200,23751269,848,848,848,848,0
20240503,163100,23751269,848,848,848,848,0
20240503,163000,23751269,848,848,848,848,0
20240503,162900,23751269,848,848,848,848,0
20240503,162800,23751269,848,848,848,848,0
20240503,162700,23751269,848,848,848,848,0
20240503,162600,23751269,848,848,848,848,0
20240503,162500,23751269,848,848,848,848,0
20240503,162400,23751269,848,848,848,848,0
20240503,162300,23751269,848,848,848,848,0
20240503,162200,23751269,848,848,848,848,0
20240503,162100,23751269,848,848,848,848,0
20240503,162000,23751269,848,848,848,848,0
20240503,161900,23751269,848,848,848,848,0
20240503,161800,23751269,848,848,848,848,0
20240503,161700,23751269,848,848,848,848,0
20240503,161600,23751269,848,848,848,848,0
20240503,161500,23751269,848,848,848,848,0
20240503,161400,23751269,848,848,848,848,0
20240503,161300,23751269,848,848,848,848,0
20240503,161200,23751269,848,848,848,848,0
20240503,161100,23751269,848,848,848,848,0
20240503,161000,23751269,848,848,848,848,0
20240503,160900,23751269,848,848,848,848,0
20240503,160800,23751269,848,848,848,848,0
20240503,160700,23751269,848,848,848,848,0
20240503,160600,23751269,848,848,848,848,0
20240503,160500,23751269,848,848,848,848,0
20240503,160400,23751269,848,848,848,848,0
20240503,160300,23751269,848,848,848,848,38
20240503,160200,23751269,848,848,848,848,0
20240503,160100,23751269,848,848,848,848,0
20240503,160000,23751269,848,848,848,848,0
20240503,155900,23751269,848,848,848,848,0
20240503,155800,23751269,848,848,848,848,0
20240503,155700,23751269,848,848,848,848,0
20240503,155600,23751269,848,848,848,848,0
20240503,155500,23751269,848,848,848,848,0
20240503,155400,23751269,848,848,848,848,0
20240503,155300,23751269,848,848,848,848,0
20240503,155200,23751269,848,848,848,848,0
20240503,155100,23751269,848,848,848,848,0
20240503,155000,23751269,848,848,848,848,0
20240503,154900,23751269,848,848,848,848,0
20240503,154800,23751269,848,848,848,848,0
20240503,154700,23751269,848,848,848,848,0
20240503,154600,23751269,848,848,848,848,0
20240503,154500,23751269,848,848,848,848,0
20240503,154400,23751269,848,848,848,848,0
20240503,154300,23751269,848,848,848,848,0
20240503,154200,23751269,848,848,848,848,0
20240503,154100,23751269,848,848,848,848,0
20240503,154000,23751269,848,848,848,848,0
20240503,153900,23751269,848,848,848,848,0
20240503,153800,23751269,848,848,848,848,0
20240503,153700,23751269,848,848,848,848,0
20240503,153600,23751269,848,848,848,848,0
20240503,153500,23751269,848,848,848,848,0
20240503,153400,23751269,848,848,848,848,0
20240503,153300,23751269,848,848,848,848,38
20240503,153200,23751269,848,848,848,848,0
20240503,153100,23751269,848,848,848,848,0
20240503,153000,23751269,848,848,848,848,38
20240503,152900,23719045,848,848,848,848,0
20240503,152800,23719045,848,848,848,848,0
20240503,152700,23719045,848,848,848,848,0
20240503,152600,23719045,848,848,848,848,0
20240503,152500,23719045,848,848,848,848,0
20240503,152400,23719045,848,848,848,848,0
20240503,152300,23719045,848,848,848,848,0
20240503,152200,23719045,848,848,848,848,0
20240503,152100,23719045,848,848,848,848,0
20240503,152000,23719045,848,848,848,848,0
20240503,151900,23719045,848,848,848,848,0
20240503,151800,23719045,848,848,848,848,0
20240503,151700,23719045,848,848,848,848,0
20240503,151600,23719045,848,848,848,848,0
20240503,151500,23719045,848,848,848,848,115
20240503,151400,23621525,847,847,847,847,1
20240503,151300,23620678,847,847,847,847,2
20240503,151200,23618984,846,846,846,846,0
20240503,151100,23618984,846,846,846,846,1
20240503,151000,23618138,847,847,847,847,0
20240503,150900,23618138,847,847,847,847,0
20240503,150800,23618138,847,847,847,847,0
20240503,150700,23618138,847,847,847,847,31
20240503,150600,23591881,847,847,847,847,0
20240503,150500,23591881,847,847,847,847,0
20240503,150400,23591881,847,847,847,847,0
20240503,150300,23591881,847,847,847,847,0
20240503,150200,23591881,847,847,847,845,502
20240503,150100,23167687,845,845,845,845,0
20240503,150000,23167687,845,845,845,845,0
20240503,145900,23167687,845,845,845,845,4000
20240503,145800,19787687,845,845,845,845,3628
20240503,145700,16722027,847,847,847,847,0
20240503,145600,16722027,847,847,847,847,0
20240503,145500,16722027,847,847,847,847,1
20240503,145400,16721180,844,844,844,844,0
20240503,145300,16721180,844,844,844,844,0
20240503,145200,16721180,844,844,844,844,5
20240503,145100,16716960,847,847,847,847,0
20240503,145000,16716960,847,847,847,847,0
20240503,144900,16716960,847,847,847,847,0
20240503,144800,16716960,847,847,847,847,0
20240503,144700,16716960,847,847,847,847,0
20240503,144600,16716960,847,847,847,847,0
20240503,144500,16716960,847,846,847,846,400
20240503,144400,16378429,846,846,846,846,1
20240503,144300,16377583,843,843,843,843,0
20240503,144200,16377583,843,843,843,843,0
20240503,144100,16377583,843,843,843,843,0
20240503,144000,16377583,843,843,843,843,0
20240503,143900,16377583,843,843,843,843,0
20240503,143800,16377583,843,843,843,843,0
20240503,143700,16377583,843,843,843,843,20
20240503,143600,16360723,843,843,843,843,42
20240503,143500,16325317,843,842,843,842,36
20240503,143400,16294987,843,843,843,843,24
20240503,143300,16274755,843,843,843,843,80
20240503,143200,16207315,843,845,846,843,6040
20240503,143100,11115548,846,846,846,846,0
20240503,143000,11115548,846,846,846,846,0
20240503,142900,11115548,846,846,846,846,0
20240503,142800,11115548,846,846,846,846,1
20240503,142700,11114702,847,846,847,846,2
20240503,142600,11113009,850,850,850,850,0
20240503,142500,11113009,850,850,850,850,0
20240503,142400,11113009,850,850,850,850,0
20240503,142300,11113009,850,850,850,850,0
20240503,142200,11113009,850,850,850,850,0
20240503,142100,11113009,850,850,850,850,0
20240503,142000,11113009,850,850,850,850,0
20240503,141900,11113009,850,850,850,850,0
20240503,141800,11113009,850,850,850,850,0
20240503,141700,11113009,850,850,850,850,0
20240503,141600,11113009,850,850,850,850,0
20240503,141500,11113009,850,850,850,850,6
20240503,141400,11107909,850,850,850,850,0
20240503,141300,11107909,850,850,850,850,9
20240503,141200,11100259,850,850,850,850,0
20240503,141100,11100259,850,850,850,850,0
20240503,141000,11100259,850,850,850,850,1
20240503,140900,11099409,844,844,844,844,0
20240503,140800,11099409,844,844,844,844,0
20240503,140700,11099409,844,844,844,844,0
20240503,140600,11099409,844,844,844,844,0
20240503,140500,11099409,844,844,844,844,0
20240503,140400,11099409,844,844,844,844,0
20240503,140300,11099409,844,844,844,844,0
20240503,140200,11099409,844,844,844,844,0
20240503,140100,11099409,844,844,844,844,3002
20240503,140000,8565721,850,850,850,850,0
20240503,135900,8565721,850,850,850,850,1
20240503,135800,8564871,850,850,850,850,0
20240503,135700,8564871,850,850,850,850,0
20240503,135600,8564871,850,850,850,850,0
20240503,135500,8564871,850,850,850,850,1
20240503,135400,8564021,850,850,850,850,0
20240503,135300,8564021,850,850,850,850,0
20240503,135200,8564021,850,850,850,850,0
20240503,135100,8564021,850,850,850,850,0
20240503,135000,8564021,850,850,850,850,0
20240503,134900,8564021,850,850,850,850,0
20240503,134800,8564021,850,850,850,850,0
20240503,134700,8564021,850,850,850,850,0
20240503,134600,8564021,850,850,850,850,0
20240503,134500,8564021,850,850,850,850,0
20240503,134400,8564021,850,850,850,850,1
20240503,134300,8563171,844,844,844,844,0
20240503,134200,8563171,844,844,844,844,0
20240503,134100,8563171,844,844,844,844,0
20240503,134000,8563171,844,844,844,844,0
20240503,133900,8563171,844,844,844,844,0
20240503,133800,8563171,844,844,844,844,0
20240503,133700,8563171,844,844,844,844,0
20240503,133600,8563171,844,844,844,844,0
20240503,133500,8563171,844,844,844,844,0
20240503,133400,8563171,844,844,844,844,0
20240503,133300,8563171,844,844,844,844,0
20240503,133200,8563171,844,844,844,844,0
20240503,133100,8563171,844,844,844,844,0
20240503,133000,8563171,844,844,844,844,0
20240503,132900,8563171,844,844,844,844,0
20240503,132800,8563171,844,844,844,844,0
20240503,132700,8563171,844,844,844,844,600
20240503,132600,8056771,845,845,845,845,0
20240503,132500,8056771,845,845,845,845,0
20240503,132400,8056771,845,845,845,845,253
20240503,132300,7842986,846,847,847,846,167
20240503,132200,7701703,848,848,848,848,0
20240503,132100,7701703,848,848,848,848,39
20240503,132000,7668631,848,848,848,848,0
20240503,131900,7668631,848,848,848,848,0
20240503,131800,7668631,848,848,848,848,0
20240503,131700,7668631,848,848,848,848,0
20240503,131600,7668631,848,848,848,848,0
20240503,131500,7668631,848,848,848,848,0
20240503,131400,7668631,848,848,848,848,0
20240503,131300,7668631,848,848,848,848,0
20240503,131200,7668631,848,848,848,848,211
20240503,131100,7489703,848,848,848,848,1
20240503,131000,7488855,847,847,847,847,0
20240503,130900,7488855,847,847,847,847,0
20240503,130800,7488855,847,847,847,847,56
20240503,130700,7441423,847,847,847,847,0
20240503,130600,7441423,847,847,847,847,0
20240503,130500,7441423,847,847,847,847,0
20240503,130400,7441423,847,847,847,847,0
20240503,130300,7441423,847,847,847,847,0
20240503,130200,7441423,847,847,847,847,0
20240503,130100,7441423,847,847,847,847,0
20240503,130000,7441423,847,847,847,847,0
20240503,125900,7441423,847,847,847,847,0
20240503,125800,7441423,847,847,847,847,5
20240503,125700,7437188,848,848,848,848,0
20240503,125600,7437188,848,848,848,848,0
20240503,125500,7437188,848,848,848,848,0
20240503,125400,7437188,848,848,848,848,0
20240503,125300,7437188,848,848,848,848,0
20240503,125200,7437188,848,848,848,848,0
20240503,125100,7437188,848,848,848,848,0
20240503,125000,7437188,848,848,848,848,0
20240503,124900,7437188,848,848,848,848,1
20240503,124800,7436340,845,845,845,845,0
20240503,124700,7436340,845,845,845,845,0
20240503,124600,7436340,845,845,845,845,0
20240503,124500,7436340,845,845,845,845,0
20240503,124400,7436340,845,845,845,845,0
20240503,124300,7436340,845,845,845,845,0
20240503,124200,7436340,845,845,845,845,0
20240503,124100,7436340,845,845,845,845,0
20240503,124000,7436340,845,845,845,845,0
20240503,123900,7436340,845,845,845,845,0
20240503,123800,7436340,845,845,845,845,0
20240503,123700,7436340,845,845,845,845,0
20240503,123600,7436340,845,845,845,845,0
20240503,123500,7436340,845,845,845,845,0
20240503,123400,7436340,845,844,845,844,7
20240503,123300,7430426,844,844,844,844,0
20240503,123200,7430426,844,844,844,844,0
20240503,123100,7430426,844,844,844,844,0
20240503,123000,7430426,844,844,844,844,0
20240503,122900,7430426,844,844,844,844,435
20240503,122800,7063286,845,845,845,845,95
20240503,122700,6983011,845,845,845,845,0
20240503,122600,6983011,845,845,845,845,0
20240503,122500,6983011,845,845,845,845,0
20240503,122400,6983011,845,845,845,845,0
20240503,122300,6983011,845,845,845,845,0
20240503,122200,6983011,845,845,845,845,0
20240503,122100,6983011,845,845,845,845,0
20240503,122000,6983011,845,845,845,845,0
20240503,121900,6983011,845,845,845,845,0
20240503,121800,6983011,845,845,845,845,0
20240503,121700,6983011,845,845,845,845,0
20240503,121600,6983011,845,845,845,845,0
20240503,121500,6983011,845,845,845,845,0
20240503,121400,6983011,845,845,845,845,0
20240503,121300,6983011,845,845,845,845,0
20240503,121200,6983011,845,845,845,845,0
20240503,121100,6983011,845,845,845,845,0
20240503,121000,6983011,845,845,845,845,0
20240503,120900,6983011,845,845,845,845,0
20240503,120800,6983011,845,845,845,845,0
20240503,120700,6983011,845,845,845,845,0
20240503,120600,6983011,845,845,845,845,0
20240503,120500,6983011,845,845,845,845,0
20240503,120400,6983011,845,845,845,845,0
20240503,120300,6983011,845,845,845,845,75
20240503,120200,6919636,851,851,851,851,0
20240503,120100,6919636,851,851,851,851,0
20240503,120000,6919636,851,851,851,851,0
20240503,115900,6919636,851,851,851,851,0
20240503,115800,6919636,851,851,851,851,1
20240503,115700,6918785,845,845,845,845,0
20240503,115600,6918785,845,845,845,845,0
20240503,115500,6918785,845,845,845,845,0
20240503,115400,6918785,845,845,845,845,0
20240503,115300,6918785,845,845,845,845,0
20240503,115200,6918785,845,845,845,845,0
20240503,115100,6918785,845,845,845,845,0
20240503,115000,6918785,845,845,845,845,0
20240503,114900,6918785,845,845,845,845,0
20240503,114800,6918785,845,845,845,845,0
20240503,114700,6918785,845,845,845,845,0
20240503,114600,6918785,845,845,845,845,0
20240503,114500,6918785,845,845,845,845,0
20240503,114400,6918785,845,845,845,845,0
20240503,114300,6918785,845,845,845,845,0
20240503,114200,6918785,845,845,845,845,0
20240503,114100,6918785,845,845,845,845,0
20240503,114000,6918785,845,845,845,845,0
20240503,113900,6918785,845,845,845,845,0
20240503,113800,6918785,845,846,846,845,538
20240503,113700,6464137,853,853,853,853,0
20240503,113600,6464137,853,853,853,853,0
20240503,113500,6464137,853,853,853,853,0
20240503,113400,6464137,853,853,853,853,0
20240503,113300,6464137,853,850,853,850,440
20240503,113200,6089795,850,850,850,850,1
20240503,113100,6088945,844,844,844,844,0
20240503,113000,6088945,844,844,844,844,0
20240503,112900,6088945,844,844,844,844,0
20240503,112800,6088945,844,844,844,844,0
20240503,112700,6088945,844,844,844,844,0
20240503,112600,6088945,844,844,844,844,0
20240503,112500,6088945,844,844,844,844,0
20240503,112400,6088945,844,844,844,844,0
20240503,112300,6088945,844,844,844,844,0
20240503,112200,6088945,844,844,844,844,0
20240503,112100,6088945,844,844,844,844,0
20240503,112000,6088945,844,844,844,844,0
20240503,111900,6088945,844,844,844,844,0
20240503,111800,6088945,844,844,844,844,0
20240503,111700,6088945,844,844,844,844,0
20240503,111600,6088945,844,844,844,844,0
20240503,111500,6088945,844,844,844,844,0
20240503,111400,6088945,844,844,844,844,0
20240503,111300,6088945,844,844,844,844,0
20240503,111200,6088945,844,844,844,844,0
20240503,111100,6088945,844,844,844,844,0
20240503,111000,6088945,844,844,844,844,0
20240503,110900,6088945,844,844,844,844,0
20240503,110800,6088945,844,844,844,844,0
20240503,110700,6088945,844,844,844,844,0
20240503,110600,6088945,844,844,844,844,0
20240503,110500,6088945,844,844,844,844,0
20240503,110400,6088945,844,844,844,844,0
20240503,110300,6088945,844,844,844,844,0
20240503,110200,6088945,844,844,844,844,0
20240503,110100,6088945,844,844,844,844,0
20240503,110000,6088945,844,845,845,844,2244
20240503,105900,4195008,845,845,845,845,47
20240503,105800,4155293,845,845,845,845,0
20240503,105700,4155293,845,845,845,845,0
20240503,105600,4155293,845,845,845,845,0
20240503,105500,4155293,845,845,845,845,0
20240503,105400,4155293,845,845,845,845,0
20240503,105300,4155293,845,845,845,845,0
20240503,105200,4155293,845,845,845,845,0
20240503,105100,4155293,845,845,845,845,0
20240503,105000,4155293,845,845,845,845,0
20240503,104900,4155293,845,845,845,845,0
20240503,104800,4155293,845,845,845,845,0
20240503,104700,4155293,845,845,845,845,0
20240503,104600,4155293,845,845,845,845,0
20240503,104500,4155293,845,845,845,845,0
20240503,104400,4155293,845,845,845,845,0
20240503,104300,4155293,845,845,845,845,0
20240503,104200,4155293,845,845,845,845,0
20240503,104100,4155293,845,845,845,845,0
20240503,104000,4155293,845,845,845,845,0
20240503,103900,4155293,845,845,845,845,0
20240503,103800,4155293,845,845,845,845,0
20240503,103700,4155293,845,845,845,845,0
20240503,103600,4155293,845,845,845,845,465
20240503,103500,3762368,845,845,845,845,0
20240503,103400,3762368,845,845,845,845,0
20240503,103300,3762368,845,845,845,845,0
20240503,103200,3762368,845,845,845,845,20
20240503,103100,3745468,845,846,846,845,526
20240503,103000,3300978,845,845,845,845,0
20240503,102900,3300978,845,845,845,845,0
20240503,102800,3300978,845,845,845,845,0
20240503,102700,3300978,845,845,845,845,0
20240503,102600,3300978,845,845,845,845,0
20240503,102500,3300978,845,845,845,845,0
20240503,102400,3300978,845,845,845,845,0
20240503,102300,3300978,845,845,845,845,0
20240503,102200,3300978,845,845,845,845,0
20240503,102100,3300978,845,845,845,845,0
20240503,102000,3300978,845,845,845,845,0
20240503,101900,3300978,845,846,846,845,11
20240503,101800,3291682,844,844,844,844,0
20240503,101700,3291682,844,844,844,844,0
20240503,101600,3291682,844,844,844,844,0
20240503,101500,3291682,844,844,844,844,0
20240503,101400,3291682,844,844,844,844,0
20240503,101300,3291682,844,844,844,844,0
20240503,101200,3291682,844,844,844,844,0
20240503,101100,3291682,844,844,844,844,0
20240503,101000,3291682,844,844,844,844,0
20240503,100900,3291682,844,844,844,844,0
20240503,100800,3291682,844,844,844,844,0
20240503,100700,3291682,844,844,844,844,0
20240503,100600,3291682,844,844,844,844,0
20240503,100500,3291682,844,844,844,844,0
20240503,100400,3291682,844,844,844,844,0
20240503,100300,3291682,844,844,844,844,0
20240503,100200,3291682,844,844,844,844,1
20240503,100100,3290838,843,843,843,843,86
20240503,100000,3218340,849,849,849,849,253
20240503,095900,3003543,849,849,849,849,335
20240503,095800,2719128,844,844,844,844,0
20240503,095700,2719128,844,844,844,844,15
20240503,095600,2706468,851,851,851,851,0
20240503,095500,2706468,851,851,851,851,0
20240503,095400,2706468,851,851,851,851,1
20240503,095300,2705617,843,843,843,843,66
20240503,095200,2649979,852,844,852,843,218
20240503,095100,2466181,843,846,846,843,1983
20240503,095000,793065,853,848,853,846,25
20240503,094900,771888,849,849,849,849,0
20240503,094800,771888,849,849,849,849,0
20240503,094700,771888,849,849,849,849,15
20240503,094600,759153,854,854,854,854,0
20240503,094500,759153,854,854,854,854,0
20240503,094400,759153,854,854,854,854,1
20240503,094300,758299,854,854,854,854,2
20240503,094200,756591,848,848,848,848,0
20240503,094100,756591,848,848,848,848,16
20240503,094000,743023,846,846,846,846,0
20240503,093900,743023,846,846,846,846,0
20240503,093800,743023,846,846,846,846,283
20240503,093700,503605,846,846,846,846,0
20240503,093600,503605,846,846,846,846,0
20240503,093500,503605,846,846,846,846,16
20240503,093400,490069,847,847,847,847,0
20240503,093300,490069,847,847,847,847,0
20240503,093200,490069,847,847,847,847,16
20240503,093100,476517,845,845,845,845,0
20240503,093000,476517,845,845,845,845,0
20240503,092900,476517,845,845,845,845,3
20240503,092800,473982,846,846,846,846,10
20240503,092700,465522,845,845,845,845,16
20240503,092600,452002,845,845,845,845,10
20240503,092500,443552,845,845,845,845,0
20240503,092400,443552,845,846,846,845,268
20240503,092300,217076,859,859,859,859,0
20240503,092200,217076,859,859,859,859,0
20240503,092100,217076,859,859,859,859,0
20240503,092000,217076,859,859,859,859,0
20240503,091900,217076,859,859,859,859,1
20240503,091800,216217,844,844,844,844,43
20240503,091700,179925,860,860,860,860,0
20240503,091600,179925,860,860,860,860,0
20240503,091500,179925,860,859,860,859,2
20240503,091400,178206,844,859,860,844,7
20240503,091300,172221,859,844,859,844,2
20240503,091200,170518,860,858,860,858,4
20240503,091100,167084,844,844,844,844,1
20240503,091000,166240,842,842,842,842,0
20240503,090900,166240,842,842,842,842,0
20240503,090800,166240,842,842,842,842,1
20240503,090700,165398,843,843,843,843,13
20240503,090600,154439,844,844,844,844,0
20240503,090500,154439,844,844,844,844,0
20240503,090400,154439,844,844,844,844,76
20240503,090300,90295,860,860,860,860,0
20240503,090200,90295,860,860,860,860,0
20240503,090100,90295,860,860,860,860,1
20240503,090000,89435,845,869,869,845,103