KissMeData/002810/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,183800,173821420,13240,13240,13240,13240,266
20240502,183700,173821420,13240,13240,13240,13240,0
20240502,183600,173821420,13240,13240,13240,13240,0
20240502,183500,173821420,13240,13240,13240,13240,0
20240502,183400,173821420,13240,13240,13240,13240,0
20240502,183300,173821420,13240,13240,13240,13240,0
20240502,183200,173821420,13240,13240,13240,13240,0
20240502,183100,173821420,13240,13240,13240,13240,0
20240502,183000,173821420,13240,13240,13240,13240,0
20240502,182900,173821420,13240,13240,13240,13240,0
20240502,182800,173821420,13240,13240,13240,13240,0
20240502,182700,173821420,13240,13240,13240,13240,0
20240502,182600,173821420,13240,13240,13240,13240,0
20240502,182500,173821420,13240,13240,13240,13240,0
20240502,182400,173821420,13240,13240,13240,13240,0
20240502,182300,173821420,13240,13240,13240,13240,0
20240502,182200,173821420,13240,13240,13240,13240,0
20240502,182100,173821420,13240,13240,13240,13240,0
20240502,182000,173821420,13240,13240,13240,13240,0
20240502,181900,173821420,13240,13240,13240,13240,0
20240502,181800,173821420,13240,13240,13240,13240,0
20240502,181700,173821420,13240,13240,13240,13240,0
20240502,181600,173821420,13240,13240,13240,13240,0
20240502,181500,173821420,13240,13240,13240,13240,0
20240502,181400,173821420,13240,13240,13240,13240,0
20240502,181300,173821420,13240,13240,13240,13240,0
20240502,181200,173821420,13240,13240,13240,13240,0
20240502,181100,173821420,13240,13240,13240,13240,0
20240502,181000,173821420,13240,13240,13240,13240,0
20240502,180900,173821420,13240,13240,13240,13240,0
20240502,180800,173821420,13240,13240,13240,13240,266
20240502,180700,173821420,13240,13240,13240,13240,0
20240502,180600,173821420,13240,13240,13240,13240,0
20240502,180500,173821420,13240,13240,13240,13240,0
20240502,180400,173821420,13240,13240,13240,13240,0
20240502,180300,173821420,13240,13240,13240,13240,0
20240502,180200,173821420,13240,13240,13240,13240,0
20240502,180100,173821420,13240,13240,13240,13240,0
20240502,180000,173821420,13240,13240,13240,13240,0
20240502,175900,173821420,13240,13240,13240,13240,0
20240502,175800,173821420,13240,13240,13240,13240,0
20240502,175700,173821420,13240,13240,13240,13240,0
20240502,175600,173821420,13240,13240,13240,13240,0
20240502,175500,173821420,13240,13240,13240,13240,0
20240502,175400,173821420,13240,13240,13240,13240,0
20240502,175300,173821420,13240,13240,13240,13240,0
20240502,175200,173821420,13240,13240,13240,13240,0
20240502,175100,173821420,13240,13240,13240,13240,0
20240502,175000,173821420,13240,13240,13240,13240,0
20240502,174900,173821420,13240,13240,13240,13240,0
20240502,174800,173821420,13240,13240,13240,13240,0
20240502,174700,173821420,13240,13240,13240,13240,0
20240502,174600,173821420,13240,13240,13240,13240,0
20240502,174500,173821420,13240,13240,13240,13240,0
20240502,174400,173821420,13240,13240,13240,13240,0
20240502,174300,173821420,13240,13240,13240,13240,0
20240502,174200,173821420,13240,13240,13240,13240,0
20240502,174100,173821420,13240,13240,13240,13240,0
20240502,174000,173821420,13240,13240,13240,13240,0
20240502,173900,173821420,13240,13240,13240,13240,0
20240502,173800,173821420,13240,13240,13240,13240,266
20240502,173700,173821420,13240,13240,13240,13240,0
20240502,173600,173821420,13240,13240,13240,13240,0
20240502,173500,173821420,13240,13240,13240,13240,0
20240502,173400,173821420,13240,13240,13240,13240,0
20240502,173300,173821420,13240,13240,13240,13240,0
20240502,173200,173821420,13240,13240,13240,13240,0
20240502,173100,173821420,13240,13240,13240,13240,0
20240502,173000,173821420,13240,13240,13240,13240,0
20240502,172900,173821420,13240,13240,13240,13240,0
20240502,172800,173821420,13240,13240,13240,13240,0
20240502,172700,173821420,13240,13240,13240,13240,0
20240502,172600,173821420,13240,13240,13240,13240,0
20240502,172500,173821420,13240,13240,13240,13240,0
20240502,172400,173821420,13240,13240,13240,13240,0
20240502,172300,173821420,13240,13240,13240,13240,0
20240502,172200,173821420,13240,13240,13240,13240,0
20240502,172100,173821420,13240,13240,13240,13240,0
20240502,172000,173821420,13240,13240,13240,13240,0
20240502,171900,173821420,13240,13240,13240,13240,0
20240502,171800,173821420,13240,13240,13240,13240,0
20240502,171700,173821420,13240,13240,13240,13240,0
20240502,171600,173821420,13240,13240,13240,13240,0
20240502,171500,173821420,13240,13240,13240,13240,0
20240502,171400,173821420,13240,13240,13240,13240,0
20240502,171300,173821420,13240,13240,13240,13240,0
20240502,171200,173821420,13240,13240,13240,13240,0
20240502,171100,173821420,13240,13240,13240,13240,0
20240502,171000,173821420,13240,13240,13240,13240,0
20240502,170900,173821420,13240,13240,13240,13240,0
20240502,170800,173821420,13240,13240,13240,13240,266
20240502,170700,173821420,13240,13240,13240,13240,0
20240502,170600,173821420,13240,13240,13240,13240,0
20240502,170500,173821420,13240,13240,13240,13240,0
20240502,170400,173821420,13240,13240,13240,13240,0
20240502,170300,173821420,13240,13240,13240,13240,0
20240502,170200,173821420,13240,13240,13240,13240,0
20240502,170100,173821420,13240,13240,13240,13240,0
20240502,170000,173821420,13240,13240,13240,13240,0
20240502,165900,173821420,13240,13240,13240,13240,0
20240502,165800,173821420,13240,13240,13240,13240,0
20240502,165700,173821420,13240,13240,13240,13240,0
20240502,165600,173821420,13240,13240,13240,13240,0
20240502,165500,173821420,13240,13240,13240,13240,0
20240502,165400,173821420,13240,13240,13240,13240,0
20240502,165300,173821420,13240,13240,13240,13240,0
20240502,165200,173821420,13240,13240,13240,13240,0
20240502,165100,173821420,13240,13240,13240,13240,0
20240502,165000,173821420,13240,13240,13240,13240,0
20240502,164900,173821420,13240,13240,13240,13240,0
20240502,164800,173821420,13240,13240,13240,13240,0
20240502,164700,173821420,13240,13240,13240,13240,0
20240502,164600,173821420,13240,13240,13240,13240,0
20240502,164500,173821420,13240,13240,13240,13240,0
20240502,164400,173821420,13240,13240,13240,13240,0
20240502,164300,173821420,13240,13240,13240,13240,0
20240502,164200,173821420,13240,13240,13240,13240,0
20240502,164100,173821420,13240,13240,13240,13240,0
20240502,164000,173821420,13240,13240,13240,13240,0
20240502,163900,173821420,13240,13240,13240,13240,0
20240502,163800,173821420,13240,13240,13240,13240,266
20240502,163700,173821420,13240,13240,13240,13240,0
20240502,163600,173821420,13240,13240,13240,13240,0
20240502,163500,173821420,13240,13240,13240,13240,0
20240502,163400,173821420,13240,13240,13240,13240,0
20240502,163300,173821420,13240,13240,13240,13240,0
20240502,163200,173821420,13240,13240,13240,13240,0
20240502,163100,173821420,13240,13240,13240,13240,0
20240502,163000,173821420,13240,13240,13240,13240,0
20240502,162900,173821420,13240,13240,13240,13240,0
20240502,162800,173821420,13240,13240,13240,13240,0
20240502,162700,173821420,13240,13240,13240,13240,0
20240502,162600,173821420,13240,13240,13240,13240,0
20240502,162500,173821420,13240,13240,13240,13240,0
20240502,162400,173821420,13240,13240,13240,13240,0
20240502,162300,173821420,13240,13240,13240,13240,0
20240502,162200,173821420,13240,13240,13240,13240,0
20240502,162100,173821420,13240,13240,13240,13240,0
20240502,162000,173821420,13240,13240,13240,13240,0
20240502,161900,173821420,13240,13240,13240,13240,0
20240502,161800,173821420,13240,13240,13240,13240,0
20240502,161700,173821420,13240,13240,13240,13240,0
20240502,161600,173821420,13240,13240,13240,13240,0
20240502,161500,173821420,13240,13240,13240,13240,0
20240502,161400,173821420,13240,13240,13240,13240,0
20240502,161300,173821420,13240,13240,13240,13240,0
20240502,161200,173821420,13240,13240,13240,13240,0
20240502,161100,173821420,13240,13240,13240,13240,0
20240502,161000,173821420,13240,13240,13240,13240,0
20240502,160900,173821420,13240,13240,13240,13240,0
20240502,160800,173821420,13240,13240,13240,13240,266
20240502,160700,173821420,13240,13240,13240,13240,0
20240502,160600,173821420,13240,13240,13240,13240,0
20240502,160500,173821420,13240,13240,13240,13240,0
20240502,160400,173821420,13240,13240,13240,13240,0
20240502,160300,173821420,13240,13240,13240,13240,0
20240502,160200,173821420,13240,13240,13240,13240,0
20240502,160100,173821420,13240,13240,13240,13240,0
20240502,160000,173821420,13240,13240,13240,13240,0
20240502,155900,173821420,13240,13240,13240,13240,0
20240502,155800,173821420,13240,13240,13240,13240,0
20240502,155700,173821420,13240,13240,13240,13240,0
20240502,155600,173821420,13240,13240,13240,13240,0
20240502,155500,173821420,13240,13240,13240,13240,0
20240502,155400,173821420,13240,13240,13240,13240,0
20240502,155300,173821420,13240,13240,13240,13240,0
20240502,155200,173821420,13240,13240,13240,13240,0
20240502,155100,173821420,13240,13240,13240,13240,0
20240502,155000,173821420,13240,13240,13240,13240,0
20240502,154900,173821420,13240,13240,13240,13240,0
20240502,154800,173821420,13240,13240,13240,13240,0
20240502,154700,173821420,13240,13240,13240,13240,0
20240502,154600,173821420,13240,13240,13240,13240,0
20240502,154500,173821420,13240,13240,13240,13240,0
20240502,154400,173821420,13240,13240,13240,13240,0
20240502,154300,173821420,13240,13240,13240,13240,0
20240502,154200,173821420,13240,13240,13240,13240,0
20240502,154100,173821420,13240,13240,13240,13240,0
20240502,154000,173821420,13240,13240,13240,13240,0
20240502,153900,173821420,13240,13240,13240,13240,0
20240502,153800,173821420,13240,13240,13240,13240,266
20240502,153700,173821420,13240,13240,13240,13240,0
20240502,153600,173821420,13240,13240,13240,13240,0
20240502,153500,173821420,13240,13240,13240,13240,0
20240502,153400,173821420,13240,13240,13240,13240,0
20240502,153300,173821420,13240,13240,13240,13240,0
20240502,153200,173821420,13240,13240,13240,13240,0
20240502,153100,173821420,13240,13240,13240,13240,0
20240502,153000,173821420,13240,13240,13240,13240,266
20240502,152900,170299580,13240,13240,13240,13240,0
20240502,152800,170299580,13240,13240,13240,13240,0
20240502,152700,170299580,13240,13240,13240,13240,0
20240502,152600,170299580,13240,13240,13240,13240,0
20240502,152500,170299580,13240,13240,13240,13240,0
20240502,152400,170299580,13240,13240,13240,13240,0
20240502,152300,170299580,13240,13240,13240,13240,0
20240502,152200,170299580,13240,13240,13240,13240,0
20240502,152100,170299580,13240,13240,13240,13240,0
20240502,152000,170299580,13240,13240,13240,13240,0
20240502,151900,170299580,13240,13240,13240,13240,0
20240502,151800,170299580,13240,13240,13240,13240,14
20240502,151700,170114220,13250,13250,13250,13250,0
20240502,151600,170114220,13250,13250,13250,13250,0
20240502,151500,170114220,13250,13250,13250,13250,0
20240502,151400,170114220,13250,13250,13250,13250,0
20240502,151300,170114220,13250,13250,13250,13250,1
20240502,151200,170100970,13260,13260,13260,13260,0
20240502,151100,170100970,13260,13260,13260,13260,0
20240502,151000,170100970,13260,13240,13260,13240,2
20240502,150900,170074470,13260,13260,13260,13260,0
20240502,150800,170074470,13260,13260,13260,13260,0
20240502,150700,170074470,13260,13260,13260,13260,0
20240502,150600,170074470,13260,13260,13260,13260,0
20240502,150500,170074470,13260,13260,13260,13260,0
20240502,150400,170074470,13260,13260,13260,13260,0
20240502,150300,170074470,13260,13260,13260,13260,0
20240502,150200,170074470,13260,13260,13260,13260,0
20240502,150100,170074470,13260,13260,13260,13260,1
20240502,150000,170061210,13240,13240,13240,13240,0
20240502,145900,170061210,13240,13240,13240,13240,0
20240502,145800,170061210,13240,13240,13240,13240,0
20240502,145700,170061210,13240,13240,13240,13240,0
20240502,145600,170061210,13240,13240,13240,13240,0
20240502,145500,170061210,13240,13240,13240,13240,0
20240502,145400,170061210,13240,13240,13240,13240,0
20240502,145300,170061210,13240,13240,13240,13240,0
20240502,145200,170061210,13240,13240,13240,13240,0
20240502,145100,170061210,13240,13240,13240,13240,50
20240502,145000,169399210,13250,13250,13250,13250,0
20240502,144900,169399210,13250,13250,13250,13250,0
20240502,144800,169399210,13250,13250,13250,13250,150
20240502,144700,167411710,13270,13270,13270,13270,0
20240502,144600,167411710,13270,13270,13270,13270,0
20240502,144500,167411710,13270,13270,13270,13270,0
20240502,144400,167411710,13270,13270,13270,13270,1
20240502,144300,167398440,13280,13280,13280,13280,0
20240502,144200,167398440,13280,13280,13280,13280,0
20240502,144100,167398440,13280,13280,13280,13280,0
20240502,144000,167398440,13280,13280,13280,13280,0
20240502,143900,167398440,13280,13280,13280,13280,0
20240502,143800,167398440,13280,13280,13280,13280,0
20240502,143700,167398440,13280,13280,13280,13280,0
20240502,143600,167398440,13280,13280,13280,13280,0
20240502,143500,167398440,13280,13280,13280,13280,2
20240502,143400,167371880,13290,13290,13290,13290,0
20240502,143300,167371880,13290,13290,13290,13290,0
20240502,143200,167371880,13290,13290,13290,13290,0
20240502,143100,167371880,13290,13240,13290,13240,397
20240502,143000,162098370,13260,13240,13260,13240,36
20240502,142900,161621360,13240,13240,13240,13240,0
20240502,142800,161621360,13240,13240,13240,13240,0
20240502,142700,161621360,13240,13240,13240,13240,1
20240502,142600,161608120,13240,13230,13240,13220,304
20240502,142500,157589030,13220,13220,13220,13220,0
20240502,142400,157589030,13220,13220,13220,13220,0
20240502,142300,157589030,13220,13220,13220,13220,0
20240502,142200,157589030,13220,13220,13220,13220,0
20240502,142100,157589030,13220,13220,13220,13220,0
20240502,142000,157589030,13220,13220,13220,13220,1
20240502,141900,157575810,13250,13250,13250,13250,0
20240502,141800,157575810,13250,13250,13250,13250,0
20240502,141700,157575810,13250,13250,13250,13250,0
20240502,141600,157575810,13250,13250,13250,13250,0
20240502,141500,157575810,13250,13250,13250,13250,0
20240502,141400,157575810,13250,13250,13250,13250,0
20240502,141300,157575810,13250,13250,13250,13250,0
20240502,141200,157575810,13250,13250,13250,13250,0
20240502,141100,157575810,13250,13250,13250,13250,0
20240502,141000,157575810,13250,13250,13250,13250,0
20240502,140900,157575810,13250,13250,13250,13250,0
20240502,140800,157575810,13250,13240,13250,13240,10
20240502,140700,157443320,13250,13250,13250,13250,0
20240502,140600,157443320,13250,13250,13250,13250,0
20240502,140500,157443320,13250,13250,13250,13250,0
20240502,140400,157443320,13250,13250,13250,13250,0
20240502,140300,157443320,13250,13250,13250,13250,0
20240502,140200,157443320,13250,13250,13250,13250,0
20240502,140100,157443320,13250,13250,13250,13250,0
20240502,140000,157443320,13250,13230,13250,13230,3
20240502,135900,157403590,13210,13210,13210,13210,0
20240502,135800,157403590,13210,13210,13210,13210,0
20240502,135700,157403590,13210,13210,13210,13210,0
20240502,135600,157403590,13210,13210,13210,13210,0
20240502,135500,157403590,13210,13210,13210,13210,30
20240502,135400,157007290,13210,13210,13210,13210,0
20240502,135300,157007290,13210,13210,13210,13210,50
20240502,135200,156346790,13210,13220,13220,13210,150
20240502,135100,154364850,13240,13240,13240,13240,0
20240502,135000,154364850,13240,13240,13240,13240,0
20240502,134900,154364850,13240,13240,13240,13240,0
20240502,134800,154364850,13240,13240,13240,13240,0
20240502,134700,154364850,13240,13240,13240,13240,0
20240502,134600,154364850,13240,13240,13240,13240,0
20240502,134500,154364850,13240,13240,13240,13240,0
20240502,134400,154364850,13240,13240,13240,13240,0
20240502,134300,154364850,13240,13240,13240,13240,0
20240502,134200,154364850,13240,13240,13240,13240,1
20240502,134100,154351610,13250,13240,13250,13240,4
20240502,134000,154298620,13220,13220,13220,13220,3
20240502,133900,154258960,13260,13260,13260,13260,0
20240502,133800,154258960,13260,13260,13260,13260,0
20240502,133700,154258960,13260,13230,13260,13230,2
20240502,133600,154232470,13210,13210,13210,13210,1
20240502,133500,154219260,13210,13210,13210,13210,0
20240502,133400,154219260,13210,13210,13210,13210,0
20240502,133300,154219260,13210,13210,13210,13210,0
20240502,133200,154219260,13210,13200,13210,13200,160
20240502,133100,152107250,13250,13270,13270,13230,487
20240502,133000,145655630,13270,13280,13280,13270,79
20240502,132900,144607180,13280,13280,13280,13280,0
20240502,132800,144607180,13280,13280,13280,13280,188
20240502,132700,142110540,13280,13280,13280,13280,2
20240502,132600,142083980,13270,13270,13270,13270,0
20240502,132500,142083980,13270,13270,13270,13270,0
20240502,132400,142083980,13270,13270,13270,13270,0
20240502,132300,142083980,13270,13270,13270,13270,0
20240502,132200,142083980,13270,13270,13270,13270,0
20240502,132100,142083980,13270,13270,13270,13270,7
20240502,132000,141991090,13270,13270,13270,13270,0
20240502,131900,141991090,13270,13270,13270,13270,0
20240502,131800,141991090,13270,13270,13270,13270,0
20240502,131700,141991090,13270,13270,13270,13270,0
20240502,131600,141991090,13270,13270,13270,13270,0
20240502,131500,141991090,13270,13270,13270,13270,0
20240502,131400,141991090,13270,13270,13270,13270,0
20240502,131300,141991090,13270,13270,13270,13270,0
20240502,131200,141991090,13270,13270,13270,13270,0
20240502,131100,141991090,13270,13270,13270,13270,0
20240502,131000,141991090,13270,13270,13270,13270,0
20240502,130900,141991090,13270,13270,13270,13270,0
20240502,130800,141991090,13270,13270,13270,13270,1
20240502,130700,141977820,13270,13270,13270,13270,0
20240502,130600,141977820,13270,13270,13270,13270,1
20240502,130500,141964550,13280,13280,13280,13280,0
20240502,130400,141964550,13280,13280,13280,13280,0
20240502,130300,141964550,13280,13280,13280,13280,0
20240502,130200,141964550,13280,13280,13280,13280,0
20240502,130100,141964550,13280,13280,13280,13280,0
20240502,130000,141964550,13280,13280,13280,13280,1
20240502,125900,141951270,13280,13280,13280,13280,0
20240502,125800,141951270,13280,13280,13280,13280,0
20240502,125700,141951270,13280,13280,13280,13280,0
20240502,125600,141951270,13280,13280,13280,13280,0
20240502,125500,141951270,13280,13280,13280,13280,0
20240502,125400,141951270,13280,13280,13280,13280,1
20240502,125300,141937990,13270,13270,13270,13270,0
20240502,125200,141937990,13270,13270,13270,13270,0
20240502,125100,141937990,13270,13280,13280,13270,41
20240502,125000,141393910,13270,13270,13270,13270,0
20240502,124900,141393910,13270,13270,13270,13270,0
20240502,124800,141393910,13270,13270,13270,13270,0
20240502,124700,141393910,13270,13270,13270,13270,0
20240502,124600,141393910,13270,13270,13270,13270,0
20240502,124500,141393910,13270,13270,13270,13270,0
20240502,124400,141393910,13270,13270,13270,13270,0
20240502,124300,141393910,13270,13270,13270,13270,0
20240502,124200,141393910,13270,13270,13270,13270,1
20240502,124100,141380640,13250,13250,13250,13250,0
20240502,124000,141380640,13250,13250,13250,13250,11
20240502,123900,141234890,13250,13250,13250,13250,0
20240502,123800,141234890,13250,13250,13250,13250,0
20240502,123700,141234890,13250,13250,13250,13250,0
20240502,123600,141234890,13250,13250,13250,13250,0
20240502,123500,141234890,13250,13250,13250,13250,0
20240502,123400,141234890,13250,13250,13250,13250,0
20240502,123300,141234890,13250,13250,13250,13250,470
20240502,123200,135007390,13230,13230,13230,13230,0
20240502,123100,135007390,13230,13220,13250,13220,177
20240502,123000,132662590,13230,13220,13230,13220,3
20240502,122900,132622920,13200,13200,13200,13200,0
20240502,122800,132622920,13200,13220,13220,13200,126
20240502,122700,130959440,13230,13230,13230,13230,0
20240502,122600,130959440,13230,13230,13230,13230,0
20240502,122500,130959440,13230,13230,13230,13230,0
20240502,122400,130959440,13230,13230,13230,13230,0
20240502,122300,130959440,13230,13230,13230,13230,0
20240502,122200,130959440,13230,13230,13230,13230,0
20240502,122100,130959440,13230,13230,13230,13230,0
20240502,122000,130959440,13230,13230,13230,13230,0
20240502,121900,130959440,13230,13230,13230,13230,0
20240502,121800,130959440,13230,13230,13230,13230,0
20240502,121700,130959440,13230,13230,13230,13230,0
20240502,121600,130959440,13230,13230,13230,13230,1
20240502,121500,130946210,13230,13230,13230,13230,0
20240502,121400,130946210,13230,13200,13230,13200,152
20240502,121300,128938000,13200,13200,13200,13200,1
20240502,121200,128924800,13210,13210,13210,13210,0
20240502,121100,128924800,13210,13210,13210,13210,0
20240502,121000,128924800,13210,13210,13210,13210,0
20240502,120900,128924800,13210,13210,13210,13210,0
20240502,120800,128924800,13210,13210,13210,13210,0
20240502,120700,128924800,13210,13210,13210,13210,0
20240502,120600,128924800,13210,13210,13210,13210,0
20240502,120500,128924800,13210,13210,13210,13210,0
20240502,120400,128924800,13210,13210,13210,13210,0
20240502,120300,128924800,13210,13210,13210,13210,0
20240502,120200,128924800,13210,13210,13210,13210,0
20240502,120100,128924800,13210,13210,13210,13210,0
20240502,120000,128924800,13210,13210,13210,13210,1
20240502,115900,128911590,13230,13230,13230,13230,0
20240502,115800,128911590,13230,13230,13230,13230,0
20240502,115700,128911590,13230,13200,13230,13200,32
20240502,115600,128489150,13200,13200,13200,13200,0
20240502,115500,128489150,13200,13200,13200,13200,0
20240502,115400,128489150,13200,13200,13200,13200,0
20240502,115300,128489150,13200,13200,13200,13200,0
20240502,115200,128489150,13200,13200,13200,13200,9
20240502,115100,128370350,13220,13220,13220,13220,0
20240502,115000,128370350,13220,13220,13220,13220,0
20240502,114900,128370350,13220,13220,13220,13220,1
20240502,114800,128357130,13220,13220,13220,13220,1
20240502,114700,128343910,13220,13220,13220,13220,5
20240502,114600,128277810,13230,13230,13230,13230,0
20240502,114500,128277810,13230,13230,13230,13230,0
20240502,114400,128277810,13230,13230,13230,13230,0
20240502,114300,128277810,13230,13230,13230,13230,0
20240502,114200,128277810,13230,13220,13230,13220,5
20240502,114100,128211670,13200,13200,13200,13200,0
20240502,114000,128211670,13200,13200,13200,13200,0
20240502,113900,128211670,13200,13200,13200,13200,2
20240502,113800,128185270,13210,13210,13210,13210,0
20240502,113700,128185270,13210,13210,13210,13210,0
20240502,113600,128185270,13210,13210,13210,13210,40
20240502,113500,127656870,13210,13210,13210,13210,0
20240502,113400,127656870,13210,13210,13210,13210,40
20240502,113300,127128470,13180,13180,13180,13180,100
20240502,113200,125810470,13190,13180,13190,13180,233
20240502,113100,122738720,13180,13240,13240,13140,1135
20240502,113000,107761560,13240,13250,13250,13240,75
20240502,112900,106767860,13250,13250,13250,13250,39
20240502,112800,106251110,13280,13280,13280,13280,0
20240502,112700,106251110,13280,13270,13280,13270,11
20240502,112600,106105040,13270,13270,13270,13270,1
20240502,112500,106091770,13300,13300,13300,13300,0
20240502,112400,106091770,13300,13300,13300,13300,0
20240502,112300,106091770,13300,13300,13300,13300,0
20240502,112200,106091770,13300,13300,13300,13300,0
20240502,112100,106091770,13300,13300,13300,13300,0
20240502,112000,106091770,13300,13300,13300,13300,0
20240502,111900,106091770,13300,13300,13300,13300,0
20240502,111800,106091770,13300,13300,13300,13300,0
20240502,111700,106091770,13300,13300,13300,13300,0
20240502,111600,106091770,13300,13300,13300,13300,0
20240502,111500,106091770,13300,13300,13300,13300,0
20240502,111400,106091770,13300,13280,13300,13280,1450
20240502,111300,86834530,13280,13280,13280,13280,0
20240502,111200,86834530,13280,13280,13280,13280,0
20240502,111100,86834530,13280,13280,13280,13280,0
20240502,111000,86834530,13280,13280,13280,13280,0
20240502,110900,86834530,13280,13280,13280,13280,0
20240502,110800,86834530,13280,13280,13280,13280,0
20240502,110700,86834530,13280,13280,13280,13280,0
20240502,110600,86834530,13280,13290,13290,13280,22
20240502,110500,86542290,13300,13300,13300,13300,0
20240502,110400,86542290,13300,13300,13300,13300,0
20240502,110300,86542290,13300,13300,13300,13300,0
20240502,110200,86542290,13300,13300,13300,13300,0
20240502,110100,86542290,13300,13300,13300,13300,0
20240502,110000,86542290,13300,13300,13300,13300,0
20240502,105900,86542290,13300,13300,13300,13300,0
20240502,105800,86542290,13300,13300,13300,13300,0
20240502,105700,86542290,13300,13300,13300,13300,0
20240502,105600,86542290,13300,13300,13300,13300,0
20240502,105500,86542290,13300,13300,13300,13300,8
20240502,105400,86435890,13280,13280,13280,13280,0
20240502,105300,86435890,13280,13280,13280,13280,0
20240502,105200,86435890,13280,13280,13280,13280,0
20240502,105100,86435890,13280,13280,13300,13280,3
20240502,105000,86396030,13250,13250,13250,13250,0
20240502,104900,86396030,13250,13250,13260,13250,21
20240502,104800,86117590,13260,13260,13260,13260,0
20240502,104700,86117590,13260,13260,13260,13260,0
20240502,104600,86117590,13260,13250,13260,13250,2
20240502,104500,86091080,13210,13210,13210,13210,0
20240502,104400,86091080,13210,13210,13210,13210,0
20240502,104300,86091080,13210,13210,13220,13200,399
20240502,104200,80821140,13220,13300,13320,13220,1285
20240502,104100,63782580,13320,13330,13330,13310,894
20240502,104000,51873430,13330,13330,13330,13330,0
20240502,103900,51873430,13330,13330,13330,13330,0
20240502,103800,51873430,13330,13330,13330,13330,0
20240502,103700,51873430,13330,13330,13330,13330,0
20240502,103600,51873430,13330,13330,13330,13330,1
20240502,103500,51860100,13340,13340,13340,13340,0
20240502,103400,51860100,13340,13340,13340,13340,0
20240502,103300,51860100,13340,13340,13340,13340,192
20240502,103200,49298820,13340,13340,13340,13340,9
20240502,103100,49178760,13340,13290,13340,13290,434
20240502,103000,43395320,13300,13290,13300,13290,17
20240502,102900,43169250,13300,13290,13300,13290,10
20240502,102800,43036260,13300,13300,13300,13300,0
20240502,102700,43036260,13300,13300,13300,13300,0
20240502,102600,43036260,13300,13300,13310,13300,266
20240502,102500,39498350,13310,13310,13310,13310,0
20240502,102400,39498350,13310,13310,13310,13310,32
20240502,102300,39072430,13330,13330,13330,13330,180
20240502,102200,36673030,13330,13330,13330,13330,48
20240502,102100,36033190,13320,13320,13320,13320,0
20240502,102000,36033190,13320,13320,13320,13320,10
20240502,101900,35899990,13320,13310,13320,13310,17
20240502,101800,35673680,13310,13310,13310,13310,0
20240502,101700,35673680,13310,13310,13310,13310,0
20240502,101600,35673680,13310,13310,13310,13310,0
20240502,101500,35673680,13310,13310,13310,13310,10
20240502,101400,35540580,13320,13290,13320,13290,290
20240502,101300,31683460,13300,13300,13300,13300,0
20240502,101200,31683460,13300,13300,13300,13300,0
20240502,101100,31683460,13300,13300,13300,13300,0
20240502,101000,31683460,13300,13300,13300,13300,0
20240502,100900,31683460,13300,13300,13300,13300,0
20240502,100800,31683460,13300,13300,13300,13300,0
20240502,100700,31683460,13300,13300,13300,13300,0
20240502,100600,31683460,13300,13300,13300,13300,0
20240502,100500,31683460,13300,13300,13300,13300,0
20240502,100400,31683460,13300,13300,13300,13300,0
20240502,100300,31683460,13300,13300,13300,13300,0
20240502,100200,31683460,13300,13300,13300,13300,0
20240502,100100,31683460,13300,13300,13300,13300,0
20240502,100000,31683460,13300,13300,13300,13300,0
20240502,095900,31683460,13300,13300,13300,13300,0
20240502,095800,31683460,13300,13300,13300,13300,0
20240502,095700,31683460,13300,13300,13300,13300,6
20240502,095600,31603660,13280,13280,13280,13280,7
20240502,095500,31510700,13290,13290,13290,13290,30
20240502,095400,31112000,13330,13300,13330,13300,4
20240502,095300,31058740,13280,13280,13280,13280,30
20240502,095200,30660340,13280,13280,13280,13280,129
20240502,095100,28947220,13280,13280,13280,13280,0
20240502,095000,28947220,13280,13280,13280,13280,0
20240502,094900,28947220,13280,13270,13280,13270,10
20240502,094800,28814510,13260,13260,13260,13260,0
20240502,094700,28814510,13260,13270,13270,13260,25
20240502,094600,28482960,13270,13270,13270,13270,5
20240502,094500,28416610,13270,13270,13270,13270,0
20240502,094400,28416610,13270,13270,13270,13270,118
20240502,094300,26850750,13270,13270,13270,13270,0
20240502,094200,26850750,13270,13270,13270,13270,386
20240502,094100,21728530,13250,13250,13250,13250,0
20240502,094000,21728530,13250,13260,13260,13250,150
20240502,093900,19740590,13260,13260,13260,13260,0
20240502,093800,19740590,13260,13260,13260,13260,0
20240502,093700,19740590,13260,13260,13260,13260,0
20240502,093600,19740590,13260,13270,13270,13260,12
20240502,093500,19581450,13250,13250,13250,13250,0
20240502,093400,19581450,13250,13250,13250,13250,0
20240502,093300,19581450,13250,13230,13250,13230,193
20240502,093200,17026000,13260,13260,13260,13260,0
20240502,093100,17026000,13260,13270,13270,13260,478
20240502,093000,10686170,13330,13330,13330,13270,96
20240502,092900,9411410,13330,13330,13330,13330,0
20240502,092800,9411410,13330,13330,13330,13330,2
20240502,092700,9384750,13300,13300,13300,13300,7
20240502,092600,9291650,13330,13330,13330,13330,0
20240502,092500,9291650,13330,13250,13330,13250,155
20240502,092400,7236710,13220,13220,13220,13220,0
20240502,092300,7236710,13220,13220,13220,13220,43
20240502,092200,6668250,13220,13220,13220,13220,0
20240502,092100,6668250,13220,13220,13220,13220,0
20240502,092000,6668250,13220,13220,13220,13220,0
20240502,091900,6668250,13220,13220,13220,13220,0
20240502,091800,6668250,13220,13200,13220,13200,328
20240502,091700,2338030,13200,13200,13200,13200,24
20240502,091600,2021230,13220,13220,13220,13220,0
20240502,091500,2021230,13220,13210,13220,13200,119
20240502,091400,450200,13230,13230,13230,13230,0
20240502,091300,450200,13230,13230,13230,13230,0
20240502,091200,450200,13230,13230,13230,13230,13
20240502,091100,278210,13240,13240,13240,13240,3
20240502,091000,238490,13240,13240,13240,13240,0
20240502,090900,238490,13240,13240,13240,13240,0
20240502,090800,238490,13240,13240,13240,13240,1
20240502,090700,225250,13250,13250,13250,13250,0
20240502,090600,225250,13250,13250,13250,13250,0
20240502,090500,225250,13250,13250,13250,13250,0
20240502,090400,225250,13250,13250,13250,13250,0
20240502,090300,225250,13250,13250,13250,13250,0
20240502,090200,225250,13250,13250,13250,13250,8
20240502,090100,119250,13250,13250,13250,13250,0
20240502,090000,119250,13250,13250,13250,13250,9