KissMeData/002810/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,183800,100106980,13190,13190,13190,13190,113
20240503,183700,100106980,13190,13190,13190,13190,0
20240503,183600,100106980,13190,13190,13190,13190,0
20240503,183500,100106980,13190,13190,13190,13190,0
20240503,183400,100106980,13190,13190,13190,13190,0
20240503,183300,100106980,13190,13190,13190,13190,0
20240503,183200,100106980,13190,13190,13190,13190,0
20240503,183100,100106980,13190,13190,13190,13190,0
20240503,183000,100106980,13190,13190,13190,13190,0
20240503,182900,100106980,13190,13190,13190,13190,0
20240503,182800,100106980,13190,13190,13190,13190,0
20240503,182700,100106980,13190,13190,13190,13190,0
20240503,182600,100106980,13190,13190,13190,13190,0
20240503,182500,100106980,13190,13190,13190,13190,0
20240503,182400,100106980,13190,13190,13190,13190,0
20240503,182300,100106980,13190,13190,13190,13190,0
20240503,182200,100106980,13190,13190,13190,13190,0
20240503,182100,100106980,13190,13190,13190,13190,0
20240503,182000,100106980,13190,13190,13190,13190,0
20240503,181900,100106980,13190,13190,13190,13190,0
20240503,181800,100106980,13190,13190,13190,13190,0
20240503,181700,100106980,13190,13190,13190,13190,0
20240503,181600,100106980,13190,13190,13190,13190,0
20240503,181500,100106980,13190,13190,13190,13190,0
20240503,181400,100106980,13190,13190,13190,13190,0
20240503,181300,100106980,13190,13190,13190,13190,0
20240503,181200,100106980,13190,13190,13190,13190,0
20240503,181100,100106980,13190,13190,13190,13190,0
20240503,181000,100106980,13190,13190,13190,13190,0
20240503,180900,100106980,13190,13190,13190,13190,0
20240503,180800,100106980,13190,13190,13190,13190,113
20240503,180700,100106980,13190,13190,13190,13190,0
20240503,180600,100106980,13190,13190,13190,13190,0
20240503,180500,100106980,13190,13190,13190,13190,0
20240503,180400,100106980,13190,13190,13190,13190,0
20240503,180300,100106980,13190,13190,13190,13190,0
20240503,180200,100106980,13190,13190,13190,13190,0
20240503,180100,100106980,13190,13190,13190,13190,0
20240503,180000,100106980,13190,13190,13190,13190,0
20240503,175900,100106980,13190,13190,13190,13190,0
20240503,175800,100106980,13190,13190,13190,13190,0
20240503,175700,100106980,13190,13190,13190,13190,0
20240503,175600,100106980,13190,13190,13190,13190,0
20240503,175500,100106980,13190,13190,13190,13190,0
20240503,175400,100106980,13190,13190,13190,13190,0
20240503,175300,100106980,13190,13190,13190,13190,0
20240503,175200,100106980,13190,13190,13190,13190,0
20240503,175100,100106980,13190,13190,13190,13190,0
20240503,175000,100106980,13190,13190,13190,13190,0
20240503,174900,100106980,13190,13190,13190,13190,0
20240503,174800,100106980,13190,13190,13190,13190,0
20240503,174700,100106980,13190,13190,13190,13190,0
20240503,174600,100106980,13190,13190,13190,13190,0
20240503,174500,100106980,13190,13190,13190,13190,0
20240503,174400,100106980,13190,13190,13190,13190,0
20240503,174300,100106980,13190,13190,13190,13190,0
20240503,174200,100106980,13190,13190,13190,13190,0
20240503,174100,100106980,13190,13190,13190,13190,0
20240503,174000,100106980,13190,13190,13190,13190,0
20240503,173900,100106980,13190,13190,13190,13190,0
20240503,173800,100106980,13190,13190,13190,13190,113
20240503,173700,100106980,13190,13190,13190,13190,0
20240503,173600,100106980,13190,13190,13190,13190,0
20240503,173500,100106980,13190,13190,13190,13190,0
20240503,173400,100106980,13190,13190,13190,13190,0
20240503,173300,100106980,13190,13190,13190,13190,0
20240503,173200,100106980,13190,13190,13190,13190,0
20240503,173100,100106980,13190,13190,13190,13190,0
20240503,173000,100106980,13190,13190,13190,13190,0
20240503,172900,100106980,13190,13190,13190,13190,0
20240503,172800,100106980,13190,13190,13190,13190,0
20240503,172700,100106980,13190,13190,13190,13190,0
20240503,172600,100106980,13190,13190,13190,13190,0
20240503,172500,100106980,13190,13190,13190,13190,0
20240503,172400,100106980,13190,13190,13190,13190,0
20240503,172300,100106980,13190,13190,13190,13190,0
20240503,172200,100106980,13190,13190,13190,13190,0
20240503,172100,100106980,13190,13190,13190,13190,0
20240503,172000,100106980,13190,13190,13190,13190,0
20240503,171900,100106980,13190,13190,13190,13190,0
20240503,171800,100106980,13190,13190,13190,13190,0
20240503,171700,100106980,13190,13190,13190,13190,0
20240503,171600,100106980,13190,13190,13190,13190,0
20240503,171500,100106980,13190,13190,13190,13190,0
20240503,171400,100106980,13190,13190,13190,13190,0
20240503,171300,100106980,13190,13190,13190,13190,0
20240503,171200,100106980,13190,13190,13190,13190,0
20240503,171100,100106980,13190,13190,13190,13190,0
20240503,171000,100106980,13190,13190,13190,13190,0
20240503,170900,100106980,13190,13190,13190,13190,0
20240503,170800,100106980,13190,13190,13190,13190,113
20240503,170700,100106980,13190,13190,13190,13190,0
20240503,170600,100106980,13190,13190,13190,13190,0
20240503,170500,100106980,13190,13190,13190,13190,0
20240503,170400,100106980,13190,13190,13190,13190,0
20240503,170300,100106980,13190,13190,13190,13190,0
20240503,170200,100106980,13190,13190,13190,13190,0
20240503,170100,100106980,13190,13190,13190,13190,0
20240503,170000,100106980,13190,13190,13190,13190,0
20240503,165900,100106980,13190,13190,13190,13190,0
20240503,165800,100106980,13190,13190,13190,13190,0
20240503,165700,100106980,13190,13190,13190,13190,0
20240503,165600,100106980,13190,13190,13190,13190,0
20240503,165500,100106980,13190,13190,13190,13190,0
20240503,165400,100106980,13190,13190,13190,13190,0
20240503,165300,100106980,13190,13190,13190,13190,0
20240503,165200,100106980,13190,13190,13190,13190,0
20240503,165100,100106980,13190,13190,13190,13190,0
20240503,165000,100106980,13190,13190,13190,13190,0
20240503,164900,100106980,13190,13190,13190,13190,0
20240503,164800,100106980,13190,13190,13190,13190,0
20240503,164700,100106980,13190,13190,13190,13190,0
20240503,164600,100106980,13190,13190,13190,13190,0
20240503,164500,100106980,13190,13190,13190,13190,0
20240503,164400,100106980,13190,13190,13190,13190,0
20240503,164300,100106980,13190,13190,13190,13190,0
20240503,164200,100106980,13190,13190,13190,13190,0
20240503,164100,100106980,13190,13190,13190,13190,0
20240503,164000,100106980,13190,13190,13190,13190,0
20240503,163900,100106980,13190,13190,13190,13190,0
20240503,163800,100106980,13190,13190,13190,13190,113
20240503,163700,100106980,13190,13190,13190,13190,0
20240503,163600,100106980,13190,13190,13190,13190,0
20240503,163500,100106980,13190,13190,13190,13190,0
20240503,163400,100106980,13190,13190,13190,13190,0
20240503,163300,100106980,13190,13190,13190,13190,0
20240503,163200,100106980,13190,13190,13190,13190,0
20240503,163100,100106980,13190,13190,13190,13190,0
20240503,163000,100106980,13190,13190,13190,13190,0
20240503,162900,100106980,13190,13190,13190,13190,0
20240503,162800,100106980,13190,13190,13190,13190,0
20240503,162700,100106980,13190,13190,13190,13190,0
20240503,162600,100106980,13190,13190,13190,13190,0
20240503,162500,100106980,13190,13190,13190,13190,0
20240503,162400,100106980,13190,13190,13190,13190,0
20240503,162300,100106980,13190,13190,13190,13190,0
20240503,162200,100106980,13190,13190,13190,13190,0
20240503,162100,100106980,13190,13190,13190,13190,0
20240503,162000,100106980,13190,13190,13190,13190,0
20240503,161900,100106980,13190,13190,13190,13190,0
20240503,161800,100106980,13190,13190,13190,13190,0
20240503,161700,100106980,13190,13190,13190,13190,0
20240503,161600,100106980,13190,13190,13190,13190,0
20240503,161500,100106980,13190,13190,13190,13190,0
20240503,161400,100106980,13190,13190,13190,13190,0
20240503,161300,100106980,13190,13190,13190,13190,0
20240503,161200,100106980,13190,13190,13190,13190,0
20240503,161100,100106980,13190,13190,13190,13190,0
20240503,161000,100106980,13190,13190,13190,13190,0
20240503,160900,100106980,13190,13190,13190,13190,0
20240503,160800,100106980,13190,13190,13190,13190,113
20240503,160700,100106980,13190,13190,13190,13190,0
20240503,160600,100106980,13190,13190,13190,13190,0
20240503,160500,100106980,13190,13190,13190,13190,0
20240503,160400,100106980,13190,13190,13190,13190,0
20240503,160300,100106980,13190,13190,13190,13190,0
20240503,160200,100106980,13190,13190,13190,13190,0
20240503,160100,100106980,13190,13190,13190,13190,0
20240503,160000,100106980,13190,13190,13190,13190,0
20240503,155900,100106980,13190,13190,13190,13190,0
20240503,155800,100106980,13190,13190,13190,13190,0
20240503,155700,100106980,13190,13190,13190,13190,0
20240503,155600,100106980,13190,13190,13190,13190,0
20240503,155500,100106980,13190,13190,13190,13190,0
20240503,155400,100106980,13190,13190,13190,13190,0
20240503,155300,100106980,13190,13190,13190,13190,0
20240503,155200,100106980,13190,13190,13190,13190,0
20240503,155100,100106980,13190,13190,13190,13190,0
20240503,155000,100106980,13190,13190,13190,13190,0
20240503,154900,100106980,13190,13190,13190,13190,0
20240503,154800,100106980,13190,13190,13190,13190,0
20240503,154700,100106980,13190,13190,13190,13190,0
20240503,154600,100106980,13190,13190,13190,13190,0
20240503,154500,100106980,13190,13190,13190,13190,0
20240503,154400,100106980,13190,13190,13190,13190,0
20240503,154300,100106980,13190,13190,13190,13190,0
20240503,154200,100106980,13190,13190,13190,13190,0
20240503,154100,100106980,13190,13190,13190,13190,0
20240503,154000,100106980,13190,13190,13190,13190,0
20240503,153900,100106980,13190,13190,13190,13190,0
20240503,153800,100106980,13190,13190,13190,13190,113
20240503,153700,100106980,13190,13190,13190,13190,0
20240503,153600,100106980,13190,13190,13190,13190,0
20240503,153500,100106980,13190,13190,13190,13190,0
20240503,153400,100106980,13190,13190,13190,13190,0
20240503,153300,100106980,13190,13190,13190,13190,0
20240503,153200,100106980,13190,13190,13190,13190,0
20240503,153100,100106980,13190,13190,13190,13190,0
20240503,153000,100106980,13190,13190,13190,13190,113
20240503,152900,98616510,13180,13180,13180,13180,0
20240503,152800,98616510,13180,13180,13180,13180,0
20240503,152700,98616510,13180,13180,13180,13180,0
20240503,152600,98616510,13180,13180,13180,13180,0
20240503,152500,98616510,13180,13180,13180,13180,0
20240503,152400,98616510,13180,13180,13180,13180,0
20240503,152300,98616510,13180,13180,13180,13180,0
20240503,152200,98616510,13180,13180,13180,13180,0
20240503,152100,98616510,13180,13180,13180,13180,0
20240503,152000,98616510,13180,13180,13180,13180,0
20240503,151900,98616510,13180,13180,13180,13180,1
20240503,151800,98603330,13180,13180,13180,13180,0
20240503,151700,98603330,13180,13180,13180,13180,0
20240503,151600,98603330,13180,13150,13180,13150,294
20240503,151500,94736840,13150,13150,13150,13150,13
20240503,151400,94565890,13140,13140,13140,13140,2
20240503,151300,94539610,13140,13140,13140,13140,0
20240503,151200,94539610,13140,13140,13140,13140,0
20240503,151100,94539610,13140,13140,13140,13140,0
20240503,151000,94539610,13140,13140,13140,13140,1
20240503,150900,94526470,13140,13140,13140,13140,0
20240503,150800,94526470,13140,13140,13140,13140,0
20240503,150700,94526470,13140,13140,13140,13140,0
20240503,150600,94526470,13140,13140,13140,13140,0
20240503,150500,94526470,13140,13140,13140,13140,0
20240503,150400,94526470,13140,13140,13140,13140,3
20240503,150300,94487050,13150,13150,13150,13150,0
20240503,150200,94487050,13150,13150,13150,13150,0
20240503,150100,94487050,13150,13150,13150,13150,0
20240503,150000,94487050,13150,13150,13150,13150,0
20240503,145900,94487050,13150,13150,13150,13150,0
20240503,145800,94487050,13150,13150,13150,13150,0
20240503,145700,94487050,13150,13150,13150,13150,0
20240503,145600,94487050,13150,13150,13150,13150,0
20240503,145500,94487050,13150,13150,13150,13150,0
20240503,145400,94487050,13150,13150,13150,13150,47
20240503,145300,93869000,13160,13160,13160,13160,0
20240503,145200,93869000,13160,13160,13160,13160,0
20240503,145100,93869000,13160,13170,13170,13160,98
20240503,145000,92578540,13170,13170,13170,13170,0
20240503,144900,92578540,13170,13170,13170,13170,0
20240503,144800,92578540,13170,13170,13170,13170,0
20240503,144700,92578540,13170,13170,13170,13170,0
20240503,144600,92578540,13170,13170,13170,13170,0
20240503,144500,92578540,13170,13170,13170,13170,50
20240503,144400,91920040,13190,13190,13190,13190,0
20240503,144300,91920040,13190,13190,13190,13190,0
20240503,144200,91920040,13190,13190,13190,13190,0
20240503,144100,91920040,13190,13190,13190,13190,0
20240503,144000,91920040,13190,13190,13190,13190,0
20240503,143900,91920040,13190,13190,13190,13190,0
20240503,143800,91920040,13190,13190,13190,13190,0
20240503,143700,91920040,13190,13190,13190,13190,3
20240503,143600,91880470,13180,13180,13180,13180,63
20240503,143500,91050130,13180,13180,13180,13180,40
20240503,143400,90522930,13200,13200,13200,13200,0
20240503,143300,90522930,13200,13200,13200,13200,0
20240503,143200,90522930,13200,13200,13200,13200,0
20240503,143100,90522930,13200,13200,13200,13200,0
20240503,143000,90522930,13200,13200,13200,13200,0
20240503,142900,90522930,13200,13200,13200,13200,0
20240503,142800,90522930,13200,13200,13200,13200,0
20240503,142700,90522930,13200,13200,13200,13200,0
20240503,142600,90522930,13200,13200,13200,13200,0
20240503,142500,90522930,13200,13200,13200,13200,0
20240503,142400,90522930,13200,13200,13200,13200,0
20240503,142300,90522930,13200,13200,13200,13200,0
20240503,142200,90522930,13200,13200,13200,13200,0
20240503,142100,90522930,13200,13200,13200,13200,0
20240503,142000,90522930,13200,13200,13200,13200,0
20240503,141900,90522930,13200,13200,13200,13200,0
20240503,141800,90522930,13200,13200,13200,13200,0
20240503,141700,90522930,13200,13190,13200,13190,221
20240503,141600,87607910,13200,13200,13200,13200,0
20240503,141500,87607910,13200,13200,13200,13200,0
20240503,141400,87607910,13200,13200,13200,13200,0
20240503,141300,87607910,13200,13200,13200,13200,0
20240503,141200,87607910,13200,13200,13200,13200,0
20240503,141100,87607910,13200,13200,13200,13200,0
20240503,141000,87607910,13200,13200,13200,13200,0
20240503,140900,87607910,13200,13200,13200,13200,0
20240503,140800,87607910,13200,13200,13200,13200,0
20240503,140700,87607910,13200,13200,13200,13200,0
20240503,140600,87607910,13200,13200,13200,13200,0
20240503,140500,87607910,13200,13200,13200,13200,0
20240503,140400,87607910,13200,13200,13200,13200,0
20240503,140300,87607910,13200,13200,13200,13200,0
20240503,140200,87607910,13200,13200,13200,13200,0
20240503,140100,87607910,13200,13200,13200,13200,0
20240503,140000,87607910,13200,13180,13200,13180,556
20240503,135900,80273340,13180,13180,13180,13180,0
20240503,135800,80273340,13180,13160,13180,13160,6
20240503,135700,80194360,13170,13170,13170,13170,0
20240503,135600,80194360,13170,13170,13170,13170,0
20240503,135500,80194360,13170,13170,13170,13170,38
20240503,135400,79693900,13180,13180,13180,13180,0
20240503,135300,79693900,13180,13180,13180,13180,0
20240503,135200,79693900,13180,13180,13180,13180,0
20240503,135100,79693900,13180,13180,13180,13180,0
20240503,135000,79693900,13180,13180,13180,13180,0
20240503,134900,79693900,13180,13180,13180,13180,0
20240503,134800,79693900,13180,13180,13180,13180,0
20240503,134700,79693900,13180,13180,13180,13180,0
20240503,134600,79693900,13180,13180,13180,13180,0
20240503,134500,79693900,13180,13180,13180,13180,0
20240503,134400,79693900,13180,13180,13180,13180,0
20240503,134300,79693900,13180,13180,13180,13180,0
20240503,134200,79693900,13180,13180,13180,13180,0
20240503,134100,79693900,13180,13180,13180,13180,0
20240503,134000,79693900,13180,13180,13180,13180,0
20240503,133900,79693900,13180,13180,13180,13180,0
20240503,133800,79693900,13180,13180,13180,13180,0
20240503,133700,79693900,13180,13180,13180,13180,0
20240503,133600,79693900,13180,13180,13180,13180,0
20240503,133500,79693900,13180,13180,13180,13180,1
20240503,133400,79680720,13190,13190,13190,13190,0
20240503,133300,79680720,13190,13180,13190,13180,2
20240503,133200,79654350,13170,13170,13170,13170,0
20240503,133100,79654350,13170,13170,13170,13170,0
20240503,133000,79654350,13170,13170,13170,13170,0
20240503,132900,79654350,13170,13170,13170,13170,0
20240503,132800,79654350,13170,13170,13170,13170,0
20240503,132700,79654350,13170,13170,13170,13170,0
20240503,132600,79654350,13170,13170,13170,13170,0
20240503,132500,79654350,13170,13170,13170,13170,0
20240503,132400,79654350,13170,13170,13170,13170,0
20240503,132300,79654350,13170,13180,13180,13170,35
20240503,132200,79193390,13180,13180,13180,13180,0
20240503,132100,79193390,13180,13180,13180,13180,0
20240503,132000,79193390,13180,13180,13180,13180,0
20240503,131900,79193390,13180,13180,13180,13180,0
20240503,131800,79193390,13180,13180,13180,13180,0
20240503,131700,79193390,13180,13170,13180,13170,545
20240503,131600,72015100,13150,13150,13150,13150,0
20240503,131500,72015100,13150,13150,13150,13150,0
20240503,131400,72015100,13150,13150,13150,13150,0
20240503,131300,72015100,13150,13150,13150,13150,50
20240503,131200,71357600,13130,13130,13130,13130,0
20240503,131100,71357600,13130,13130,13130,13130,0
20240503,131000,71357600,13130,13130,13130,13130,0
20240503,130900,71357600,13130,13130,13130,13130,0
20240503,130800,71357600,13130,13130,13130,13130,0
20240503,130700,71357600,13130,13130,13130,13130,0
20240503,130600,71357600,13130,13130,13130,13130,0
20240503,130500,71357600,13130,13130,13130,13130,0
20240503,130400,71357600,13130,13130,13130,13130,0
20240503,130300,71357600,13130,13130,13130,13130,10
20240503,130200,71226300,13130,13130,13130,13130,0
20240503,130100,71226300,13130,13170,13170,13130,226
20240503,130000,68256600,13170,13190,13190,13170,47
20240503,125900,67637310,13200,13200,13200,13200,0
20240503,125800,67637310,13200,13200,13200,13200,0
20240503,125700,67637310,13200,13200,13200,13200,0
20240503,125600,67637310,13200,13200,13200,13200,0
20240503,125500,67637310,13200,13200,13200,13200,0
20240503,125400,67637310,13200,13200,13200,13200,1
20240503,125300,67624110,13180,13180,13180,13180,0
20240503,125200,67624110,13180,13180,13180,13180,0
20240503,125100,67624110,13180,13180,13180,13180,0
20240503,125000,67624110,13180,13180,13180,13180,0
20240503,124900,67624110,13180,13180,13180,13180,0
20240503,124800,67624110,13180,13180,13180,13180,0
20240503,124700,67624110,13180,13180,13180,13180,0
20240503,124600,67624110,13180,13180,13180,13180,0
20240503,124500,67624110,13180,13180,13180,13180,0
20240503,124400,67624110,13180,13180,13180,13180,0
20240503,124300,67624110,13180,13180,13180,13180,0
20240503,124200,67624110,13180,13180,13180,13180,5
20240503,124100,67558210,13200,13200,13200,13200,0
20240503,124000,67558210,13200,13200,13200,13200,0
20240503,123900,67558210,13200,13200,13200,13200,0
20240503,123800,67558210,13200,13200,13200,13200,0
20240503,123700,67558210,13200,13200,13200,13200,0
20240503,123600,67558210,13200,13200,13200,13200,0
20240503,123500,67558210,13200,13200,13200,13200,0
20240503,123400,67558210,13200,13200,13200,13200,0
20240503,123300,67558210,13200,13200,13200,13200,0
20240503,123200,67558210,13200,13200,13200,13200,0
20240503,123100,67558210,13200,13200,13200,13200,0
20240503,123000,67558210,13200,13200,13200,13200,0
20240503,122900,67558210,13200,13200,13200,13200,0
20240503,122800,67558210,13200,13200,13200,13200,0
20240503,122700,67558210,13200,13200,13200,13200,40
20240503,122600,67030210,13180,13180,13180,13180,0
20240503,122500,67030210,13180,13180,13180,13180,0
20240503,122400,67030210,13180,13180,13180,13180,34
20240503,122300,66582090,13200,13200,13200,13200,0
20240503,122200,66582090,13200,13200,13200,13200,82
20240503,122100,65499690,13210,13210,13210,13210,0
20240503,122000,65499690,13210,13210,13210,13210,0
20240503,121900,65499690,13210,13210,13210,13210,0
20240503,121800,65499690,13210,13210,13210,13210,0
20240503,121700,65499690,13210,13210,13210,13210,0
20240503,121600,65499690,13210,13210,13210,13210,0
20240503,121500,65499690,13210,13210,13210,13210,0
20240503,121400,65499690,13210,13210,13210,13210,0
20240503,121300,65499690,13210,13210,13210,13210,0
20240503,121200,65499690,13210,13210,13210,13210,0
20240503,121100,65499690,13210,13210,13210,13210,0
20240503,121000,65499690,13210,13210,13210,13210,0
20240503,120900,65499690,13210,13210,13210,13210,0
20240503,120800,65499690,13210,13210,13210,13210,0
20240503,120700,65499690,13210,13210,13210,13210,0
20240503,120600,65499690,13210,13210,13210,13210,0
20240503,120500,65499690,13210,13210,13210,13210,0
20240503,120400,65499690,13210,13210,13210,13210,0
20240503,120300,65499690,13210,13210,13210,13210,242
20240503,120200,62302870,13220,13220,13220,13220,0
20240503,120100,62302870,13220,13200,13220,13200,337
20240503,120000,57849030,13200,13170,13200,13170,66
20240503,115900,56978780,13170,13170,13170,13170,0
20240503,115800,56978780,13170,13170,13170,13170,0
20240503,115700,56978780,13170,13170,13170,13170,0
20240503,115600,56978780,13170,13170,13170,13170,0
20240503,115500,56978780,13170,13170,13170,13170,0
20240503,115400,56978780,13170,13170,13170,13170,0
20240503,115300,56978780,13170,13170,13170,13170,0
20240503,115200,56978780,13170,13170,13170,13170,0
20240503,115100,56978780,13170,13170,13170,13170,0
20240503,115000,56978780,13170,13170,13170,13170,0
20240503,114900,56978780,13170,13170,13170,13170,0
20240503,114800,56978780,13170,13170,13170,13170,0
20240503,114700,56978780,13170,13170,13170,13170,0
20240503,114600,56978780,13170,13170,13170,13170,0
20240503,114500,56978780,13170,13170,13170,13170,1
20240503,114400,56965610,13160,13160,13160,13160,0
20240503,114300,56965610,13160,13160,13160,13160,0
20240503,114200,56965610,13160,13160,13160,13160,0
20240503,114100,56965610,13160,13160,13160,13160,0
20240503,114000,56965610,13160,13160,13160,13160,0
20240503,113900,56965610,13160,13160,13160,13160,0
20240503,113800,56965610,13160,13160,13160,13160,0
20240503,113700,56965610,13160,13160,13160,13160,0
20240503,113600,56965610,13160,13160,13160,13160,0
20240503,113500,56965610,13160,13160,13160,13160,0
20240503,113400,56965610,13160,13160,13160,13160,10
20240503,113300,56834010,13160,13160,13160,13160,0
20240503,113200,56834010,13160,13160,13160,13160,0
20240503,113100,56834010,13160,13160,13160,13160,0
20240503,113000,56834010,13160,13160,13160,13160,0
20240503,112900,56834010,13160,13160,13160,13160,2
20240503,112800,56807690,13160,13160,13160,13160,1
20240503,112700,56794530,13140,13140,13140,13140,0
20240503,112600,56794530,13140,13140,13140,13140,0
20240503,112500,56794530,13140,13140,13140,13140,0
20240503,112400,56794530,13140,13160,13160,13140,8
20240503,112300,56689350,13160,13160,13160,13160,0
20240503,112200,56689350,13160,13160,13160,13160,0
20240503,112100,56689350,13160,13160,13160,13160,0
20240503,112000,56689350,13160,13160,13160,13160,0
20240503,111900,56689350,13160,13160,13160,13160,0
20240503,111800,56689350,13160,13160,13160,13160,0
20240503,111700,56689350,13160,13160,13160,13160,0
20240503,111600,56689350,13160,13160,13160,13160,0
20240503,111500,56689350,13160,13160,13160,13160,0
20240503,111400,56689350,13160,13160,13160,13160,0
20240503,111300,56689350,13160,13160,13160,13160,0
20240503,111200,56689350,13160,13160,13160,13160,0
20240503,111100,56689350,13160,13160,13160,13160,8
20240503,111000,56584070,13160,13160,13160,13160,0
20240503,110900,56584070,13160,13160,13160,13160,0
20240503,110800,56584070,13160,13160,13160,13160,0
20240503,110700,56584070,13160,13150,13160,13150,90
20240503,110600,55399770,13140,13140,13140,13140,0
20240503,110500,55399770,13140,13140,13140,13140,0
20240503,110400,55399770,13140,13140,13140,13140,0
20240503,110300,55399770,13140,13140,13140,13140,0
20240503,110200,55399770,13140,13160,13160,13140,53
20240503,110100,54703280,13170,13180,13190,13130,1383
20240503,110000,36515490,13180,13190,13200,13180,66
20240503,105900,35645090,13200,13200,13200,13200,0
20240503,105800,35645090,13200,13200,13200,13200,0
20240503,105700,35645090,13200,13200,13200,13200,17
20240503,105600,35420690,13200,13200,13200,13200,0
20240503,105500,35420690,13200,13200,13200,13200,0
20240503,105400,35420690,13200,13200,13200,13200,75
20240503,105300,34430690,13210,13190,13240,13180,193
20240503,105200,31885290,13180,13200,13200,13180,55
20240503,105100,31159670,13220,13220,13220,13220,0
20240503,105000,31159670,13220,13220,13220,13220,0
20240503,104900,31159670,13220,13220,13220,13220,0
20240503,104800,31159670,13220,13220,13220,13220,0
20240503,104700,31159670,13220,13220,13220,13220,0
20240503,104600,31159670,13220,13220,13220,13220,0
20240503,104500,31159670,13220,13220,13220,13220,0
20240503,104400,31159670,13220,13220,13220,13220,0
20240503,104300,31159670,13220,13220,13220,13220,0
20240503,104200,31159670,13220,13220,13220,13220,0
20240503,104100,31159670,13220,13220,13220,13220,0
20240503,104000,31159670,13220,13220,13220,13220,0
20240503,103900,31159670,13220,13200,13220,13200,166
20240503,103800,28968150,13250,13250,13250,13250,0
20240503,103700,28968150,13250,13250,13250,13250,0
20240503,103600,28968150,13250,13220,13250,13220,2
20240503,103500,28941680,13220,13220,13220,13220,0
20240503,103400,28941680,13220,13220,13220,13220,1
20240503,103300,28928460,13260,13240,13260,13220,17
20240503,103200,28703380,13260,13220,13260,13220,10
20240503,103100,28570980,13220,13220,13220,13220,3
20240503,103000,28531320,13220,13220,13220,13220,3
20240503,102900,28491660,13250,13250,13250,13250,0
20240503,102800,28491660,13250,13250,13250,13250,0
20240503,102700,28491660,13250,13220,13270,13220,168
20240503,102600,26265060,13230,13230,13230,13230,0
20240503,102500,26265060,13230,13220,13230,13220,40
20240503,102400,25735870,13200,13200,13200,13200,0
20240503,102300,25735870,13200,13200,13200,13200,0
20240503,102200,25735870,13200,13200,13200,13200,0
20240503,102100,25735870,13200,13200,13200,13200,0
20240503,102000,25735870,13200,13200,13200,13200,0
20240503,101900,25735870,13200,13200,13200,13200,0
20240503,101800,25735870,13200,13200,13200,13200,0
20240503,101700,25735870,13200,13200,13200,13200,0
20240503,101600,25735870,13200,13200,13200,13200,0
20240503,101500,25735870,13200,13200,13200,13200,0
20240503,101400,25735870,13200,13200,13200,13200,0
20240503,101300,25735870,13200,13200,13200,13200,0
20240503,101200,25735870,13200,13200,13200,13200,0
20240503,101100,25735870,13200,13200,13200,13200,0
20240503,101000,25735870,13200,13200,13200,13200,0
20240503,100900,25735870,13200,13200,13200,13200,0
20240503,100800,25735870,13200,13200,13200,13200,0
20240503,100700,25735870,13200,13200,13200,13200,0
20240503,100600,25735870,13200,13200,13200,13200,0
20240503,100500,25735870,13200,13200,13200,13200,0
20240503,100400,25735870,13200,13210,13210,13200,13
20240503,100300,25564150,13220,13220,13220,13220,16
20240503,100200,25352630,13220,13250,13250,13220,711
20240503,100100,15948770,13260,13200,13260,13200,626
20240503,100000,7661090,13220,13200,13220,13200,19
20240503,095900,7410160,13180,13180,13180,13180,0
20240503,095800,7410160,13180,13180,13180,13180,34
20240503,095700,6962040,13180,13180,13180,13180,5
20240503,095600,6896140,13200,13200,13200,13200,0
20240503,095500,6896140,13200,13190,13200,13180,58
20240503,095400,6130960,13210,13210,13210,13210,0
20240503,095300,6130960,13210,13210,13210,13210,1
20240503,095200,6117750,13200,13200,13200,13200,0
20240503,095100,6117750,13200,13200,13200,13200,43
20240503,095000,5550150,13200,13200,13200,13200,0
20240503,094900,5550150,13200,13200,13200,13200,0
20240503,094800,5550150,13200,13200,13200,13200,0
20240503,094700,5550150,13200,13200,13200,13200,2
20240503,094600,5523750,13210,13210,13210,13210,0
20240503,094500,5523750,13210,13210,13210,13210,4
20240503,094400,5470910,13210,13210,13210,13210,6
20240503,094300,5391650,13200,13200,13200,13200,0
20240503,094200,5391650,13200,13200,13200,13200,0
20240503,094100,5391650,13200,13200,13200,13200,0
20240503,094000,5391650,13200,13200,13200,13200,0
20240503,093900,5391650,13200,13200,13200,13200,0
20240503,093800,5391650,13200,13200,13200,13200,0
20240503,093700,5391650,13200,13200,13200,13200,2
20240503,093600,5365250,13200,13200,13200,13200,0
20240503,093500,5365250,13200,13200,13200,13200,0
20240503,093400,5365250,13200,13200,13200,13200,0
20240503,093300,5365250,13200,13200,13200,13200,0
20240503,093200,5365250,13200,13200,13200,13200,7
20240503,093100,5272850,13200,13200,13200,13200,5
20240503,093000,5206850,13200,13200,13200,13200,0
20240503,092900,5206850,13200,13200,13200,13200,4
20240503,092800,5154050,13200,13200,13200,13200,0
20240503,092700,5154050,13200,13200,13200,13200,0
20240503,092600,5154050,13200,13200,13200,13200,0
20240503,092500,5154050,13200,13200,13200,13200,0
20240503,092400,5154050,13200,13200,13200,13200,0
20240503,092300,5154050,13200,13200,13200,13200,45
20240503,092200,4560050,13230,13230,13230,13230,0
20240503,092100,4560050,13230,13220,13230,13220,3
20240503,092000,4520370,13230,13200,13230,13200,48
20240503,091900,3886720,13180,13180,13180,13180,10
20240503,091800,3754920,13200,13200,13200,13200,0
20240503,091700,3754920,13200,13200,13200,13200,1
20240503,091600,3741720,13200,13180,13200,13180,56
20240503,091500,3003520,13230,13230,13230,13180,122
20240503,091400,1391850,13210,13210,13210,13210,0
20240503,091300,1391850,13210,13210,13210,13210,10
20240503,091200,1259750,13210,13220,13220,13210,10
20240503,091100,1127570,13270,13270,13270,13270,0
20240503,091000,1127570,13270,13270,13270,13270,0
20240503,090900,1127570,13270,13270,13270,13270,0
20240503,090800,1127570,13270,13270,13270,13270,0
20240503,090700,1127570,13270,13270,13270,13270,0
20240503,090600,1127570,13270,13270,13270,13270,2
20240503,090500,1101030,13280,13280,13280,13280,0
20240503,090400,1101030,13280,13280,13280,13280,12
20240503,090300,941670,13240,13240,13240,13240,0
20240503,090200,941670,13240,13240,13240,13240,0
20240503,090100,941670,13240,13240,13240,13240,0
20240503,090000,941670,13240,13280,13280,13240,71