KissMeData/001750/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183500,253374670,11060,11060,11060,11060,4589
20240517,183400,253374670,11060,11060,11060,11060,0
20240517,183300,253374670,11060,11060,11060,11060,0
20240517,183200,253374670,11060,11060,11060,11060,0
20240517,183100,253374670,11060,11060,11060,11060,0
20240517,183000,253374670,11060,11060,11060,11060,0
20240517,182900,253374670,11060,11060,11060,11060,0
20240517,182800,253374670,11060,11060,11060,11060,0
20240517,182700,253374670,11060,11060,11060,11060,0
20240517,182600,253374670,11060,11060,11060,11060,0
20240517,182500,253374670,11060,11060,11060,11060,0
20240517,182400,253374670,11060,11060,11060,11060,0
20240517,182300,253374670,11060,11060,11060,11060,0
20240517,182200,253374670,11060,11060,11060,11060,0
20240517,182100,253374670,11060,11060,11060,11060,0
20240517,182000,253374670,11060,11060,11060,11060,0
20240517,181900,253374670,11060,11060,11060,11060,0
20240517,181800,253374670,11060,11060,11060,11060,0
20240517,181700,253374670,11060,11060,11060,11060,0
20240517,181600,253374670,11060,11060,11060,11060,0
20240517,181500,253374670,11060,11060,11060,11060,0
20240517,181400,253374670,11060,11060,11060,11060,0
20240517,181300,253374670,11060,11060,11060,11060,0
20240517,181200,253374670,11060,11060,11060,11060,0
20240517,181100,253374670,11060,11060,11060,11060,0
20240517,181000,253374670,11060,11060,11060,11060,0
20240517,180900,253374670,11060,11060,11060,11060,0
20240517,180800,253374670,11060,11060,11060,11060,0
20240517,180700,253374670,11060,11060,11060,11060,0
20240517,180600,253374670,11060,11060,11060,11060,0
20240517,180500,253374670,11060,11060,11060,11060,4589
20240517,180400,253374670,11060,11060,11060,11060,0
20240517,180300,253374670,11060,11060,11060,11060,0
20240517,180200,253374670,11060,11060,11060,11060,0
20240517,180100,253374670,11060,11060,11060,11060,0
20240517,180000,253374670,11060,11060,11060,11060,0
20240517,175900,253374670,11060,11060,11060,11060,0
20240517,175800,253374670,11060,11060,11060,11060,0
20240517,175700,253374670,11060,11060,11060,11060,0
20240517,175600,253374670,11060,11060,11060,11060,0
20240517,175500,253374670,11060,11060,11060,11060,0
20240517,175400,253374670,11060,11060,11060,11060,0
20240517,175300,253374670,11060,11060,11060,11060,0
20240517,175200,253374670,11060,11060,11060,11060,0
20240517,175100,253374670,11060,11060,11060,11060,0
20240517,175000,253374670,11060,11060,11060,11060,0
20240517,174900,253374670,11060,11060,11060,11060,0
20240517,174800,253374670,11060,11060,11060,11060,0
20240517,174700,253374670,11060,11060,11060,11060,0
20240517,174600,253374670,11060,11060,11060,11060,0
20240517,174500,253374670,11060,11060,11060,11060,0
20240517,174400,253374670,11060,11060,11060,11060,0
20240517,174300,253374670,11060,11060,11060,11060,0
20240517,174200,253374670,11060,11060,11060,11060,0
20240517,174100,253374670,11060,11060,11060,11060,0
20240517,174000,253374670,11060,11060,11060,11060,0
20240517,173900,253374670,11060,11060,11060,11060,0
20240517,173800,253374670,11060,11060,11060,11060,0
20240517,173700,253374670,11060,11060,11060,11060,0
20240517,173600,253374670,11060,11060,11060,11060,0
20240517,173500,253374670,11060,11060,11060,11060,4589
20240517,173400,253374670,11060,11060,11060,11060,0
20240517,173300,253374670,11060,11060,11060,11060,0
20240517,173200,253374670,11060,11060,11060,11060,0
20240517,173100,253374670,11060,11060,11060,11060,0
20240517,173000,253374670,11060,11060,11060,11060,0
20240517,172900,253374670,11060,11060,11060,11060,0
20240517,172800,253374670,11060,11060,11060,11060,0
20240517,172700,253374670,11060,11060,11060,11060,0
20240517,172600,253374670,11060,11060,11060,11060,0
20240517,172500,253374670,11060,11060,11060,11060,0
20240517,172400,253374670,11060,11060,11060,11060,0
20240517,172300,253374670,11060,11060,11060,11060,0
20240517,172200,253374670,11060,11060,11060,11060,0
20240517,172100,253374670,11060,11060,11060,11060,0
20240517,172000,253374670,11060,11060,11060,11060,0
20240517,171900,253374670,11060,11060,11060,11060,0
20240517,171800,253374670,11060,11060,11060,11060,0
20240517,171700,253374670,11060,11060,11060,11060,0
20240517,171600,253374670,11060,11060,11060,11060,0
20240517,171500,253374670,11060,11060,11060,11060,0
20240517,171400,253374670,11060,11060,11060,11060,0
20240517,171300,253374670,11060,11060,11060,11060,0
20240517,171200,253374670,11060,11060,11060,11060,0
20240517,171100,253374670,11060,11060,11060,11060,0
20240517,171000,253374670,11060,11060,11060,11060,0
20240517,170900,253374670,11060,11060,11060,11060,0
20240517,170800,253374670,11060,11060,11060,11060,0
20240517,170700,253374670,11060,11060,11060,11060,0
20240517,170600,253374670,11060,11060,11060,11060,0
20240517,170500,253374670,11060,11060,11060,11060,4589
20240517,170400,253374670,11060,11060,11060,11060,0
20240517,170300,253374670,11060,11060,11060,11060,0
20240517,170200,253374670,11060,11060,11060,11060,0
20240517,170100,253374670,11060,11060,11060,11060,0
20240517,170000,253374670,11060,11060,11060,11060,0
20240517,165900,253374670,11060,11060,11060,11060,0
20240517,165800,253374670,11060,11060,11060,11060,0
20240517,165700,253374670,11060,11060,11060,11060,0
20240517,165600,253374670,11060,11060,11060,11060,0
20240517,165500,253374670,11060,11060,11060,11060,0
20240517,165400,253374670,11060,11060,11060,11060,0
20240517,165300,253374670,11060,11060,11060,11060,0
20240517,165200,253374670,11060,11060,11060,11060,0
20240517,165100,253374670,11060,11060,11060,11060,0
20240517,165000,253374670,11060,11060,11060,11060,0
20240517,164900,253374670,11060,11060,11060,11060,0
20240517,164800,253374670,11060,11060,11060,11060,0
20240517,164700,253374670,11060,11060,11060,11060,0
20240517,164600,253374670,11060,11060,11060,11060,0
20240517,164500,253374670,11060,11060,11060,11060,0
20240517,164400,253374670,11060,11060,11060,11060,0
20240517,164300,253374670,11060,11060,11060,11060,0
20240517,164200,253374670,11060,11060,11060,11060,0
20240517,164100,253374670,11060,11060,11060,11060,0
20240517,164000,253374670,11060,11060,11060,11060,0
20240517,163900,253374670,11060,11060,11060,11060,0
20240517,163800,253374670,11060,11060,11060,11060,0
20240517,163700,253374670,11060,11060,11060,11060,0
20240517,163600,253374670,11060,11060,11060,11060,0
20240517,163500,253374670,11060,11060,11060,11060,4589
20240517,163400,253374670,11060,11060,11060,11060,0
20240517,163300,253374670,11060,11060,11060,11060,0
20240517,163200,253374670,11060,11060,11060,11060,0
20240517,163100,253374670,11060,11060,11060,11060,0
20240517,163000,253374670,11060,11060,11060,11060,0
20240517,162900,253374670,11060,11060,11060,11060,0
20240517,162800,253374670,11060,11060,11060,11060,0
20240517,162700,253374670,11060,11060,11060,11060,0
20240517,162600,253374670,11060,11060,11060,11060,0
20240517,162500,253374670,11060,11060,11060,11060,0
20240517,162400,253374670,11060,11060,11060,11060,0
20240517,162300,253374670,11060,11060,11060,11060,0
20240517,162200,253374670,11060,11060,11060,11060,0
20240517,162100,253374670,11060,11060,11060,11060,0
20240517,162000,253374670,11060,11060,11060,11060,0
20240517,161900,253374670,11060,11060,11060,11060,0
20240517,161800,253374670,11060,11060,11060,11060,0
20240517,161700,253374670,11060,11060,11060,11060,0
20240517,161600,253374670,11060,11060,11060,11060,0
20240517,161500,253374670,11060,11060,11060,11060,0
20240517,161400,253374670,11060,11060,11060,11060,0
20240517,161300,253374670,11060,11060,11060,11060,0
20240517,161200,253374670,11060,11060,11060,11060,0
20240517,161100,253374670,11060,11060,11060,11060,0
20240517,161000,253374670,11060,11060,11060,11060,0
20240517,160900,253374670,11060,11060,11060,11060,0
20240517,160800,253374670,11060,11060,11060,11060,0
20240517,160700,253374670,11060,11060,11060,11060,0
20240517,160600,253374670,11060,11060,11060,11060,0
20240517,160500,253374670,11060,11060,11060,11060,4589
20240517,160400,253374670,11060,11060,11060,11060,0
20240517,160300,253374670,11060,11060,11060,11060,0
20240517,160200,253374670,11060,11060,11060,11060,0
20240517,160100,253374670,11060,11060,11060,11060,0
20240517,160000,253374670,11060,11060,11060,11060,0
20240517,155900,253374670,11060,11060,11060,11060,0
20240517,155800,253374670,11060,11060,11060,11060,0
20240517,155700,253374670,11060,11060,11060,11060,0
20240517,155600,253374670,11060,11060,11060,11060,0
20240517,155500,253374670,11060,11060,11060,11060,0
20240517,155400,253374670,11060,11060,11060,11060,0
20240517,155300,253374670,11060,11060,11060,11060,0
20240517,155200,253374670,11060,11060,11060,11060,0
20240517,155100,253374670,11060,11060,11060,11060,0
20240517,155000,253374670,11060,11060,11060,11060,0
20240517,154900,253374670,11060,11060,11060,11060,0
20240517,154800,253374670,11060,11060,11060,11060,0
20240517,154700,253374670,11060,11060,11060,11060,0
20240517,154600,253374670,11060,11060,11060,11060,0
20240517,154500,253374670,11060,11060,11060,11060,0
20240517,154400,253374670,11060,11060,11060,11060,0
20240517,154300,253374670,11060,11060,11060,11060,0
20240517,154200,253374670,11060,11060,11060,11060,0
20240517,154100,253374670,11060,11060,11060,11060,0
20240517,154000,253374670,11060,11060,11060,11060,0
20240517,153900,253374670,11060,11060,11060,11060,0
20240517,153800,253374670,11060,11060,11060,11060,0
20240517,153700,253374670,11060,11060,11060,11060,0
20240517,153600,253374670,11060,11060,11060,11060,0
20240517,153500,253374670,11060,11060,11060,11060,4589
20240517,153400,253374670,11060,11060,11060,11060,0
20240517,153300,253374670,11060,11060,11060,11060,0
20240517,153200,253374670,11060,11060,11060,11060,0
20240517,153100,253374670,11060,11060,11060,11060,0
20240517,153000,253374670,11060,11060,11060,11060,4589
20240517,152900,202620330,11050,11050,11050,11050,0
20240517,152800,202620330,11050,11050,11050,11050,0
20240517,152700,202620330,11050,11050,11050,11050,0
20240517,152600,202620330,11050,11050,11050,11050,0
20240517,152500,202620330,11050,11050,11050,11050,0
20240517,152400,202620330,11050,11050,11050,11050,0
20240517,152300,202620330,11050,11050,11050,11050,0
20240517,152200,202620330,11050,11050,11050,11050,0
20240517,152100,202620330,11050,11050,11050,11050,0
20240517,152000,202620330,11050,11050,11050,11050,0
20240517,151900,202620330,11050,11040,11050,11030,530
20240517,151800,196765000,11040,11040,11040,11040,0
20240517,151700,196765000,11040,11040,11040,11040,0
20240517,151600,196765000,11040,11040,11040,11040,20
20240517,151500,196544200,11020,11020,11020,11020,0
20240517,151400,196544200,11020,11020,11020,11020,0
20240517,151300,196544200,11020,11020,11020,11020,0
20240517,151200,196544200,11020,11020,11020,11020,0
20240517,151100,196544200,11020,11020,11020,11020,0
20240517,151000,196544200,11020,11020,11020,11020,0
20240517,150900,196544200,11020,11020,11020,11020,0
20240517,150800,196544200,11020,11020,11020,11020,0
20240517,150700,196544200,11020,11020,11020,11020,0
20240517,150600,196544200,11020,11020,11020,11020,0
20240517,150500,196544200,11020,11020,11020,11020,0
20240517,150400,196544200,11020,11020,11020,11020,0
20240517,150300,196544200,11020,11020,11020,11020,0
20240517,150200,196544200,11020,11020,11020,11020,10
20240517,150100,196434000,11040,11040,11040,11040,0
20240517,150000,196434000,11040,11040,11040,11040,0
20240517,145900,196434000,11040,11040,11040,11040,0
20240517,145800,196434000,11040,11040,11040,11040,0
20240517,145700,196434000,11040,11040,11040,11040,0
20240517,145600,196434000,11040,11040,11040,11040,0
20240517,145500,196434000,11040,11040,11040,11040,0
20240517,145400,196434000,11040,11040,11040,11040,0
20240517,145300,196434000,11040,11040,11040,11040,0
20240517,145200,196434000,11040,11040,11040,11040,9
20240517,145100,196334640,11020,11020,11020,11020,1
20240517,145000,196323620,11040,11040,11040,11040,0
20240517,144900,196323620,11040,11040,11040,11040,0
20240517,144800,196323620,11040,11040,11040,11040,0
20240517,144700,196323620,11040,11040,11040,11040,0
20240517,144600,196323620,11040,11040,11040,11040,0
20240517,144500,196323620,11040,11040,11040,11040,10
20240517,144400,196213220,11020,11020,11020,11020,1
20240517,144300,196202200,11060,11020,11060,11020,100
20240517,144200,195096250,11060,11060,11060,11060,0
20240517,144100,195096250,11060,11060,11060,11060,0
20240517,144000,195096250,11060,11060,11060,11060,0
20240517,143900,195096250,11060,11020,11060,11020,75
20240517,143800,194269090,11000,11000,11000,11000,0
20240517,143700,194269090,11000,11000,11000,11000,0
20240517,143600,194269090,11000,11000,11000,11000,0
20240517,143500,194269090,11000,11010,11010,11000,402
20240517,143400,189843140,11020,11020,11020,11020,0
20240517,143300,189843140,11020,11020,11020,11020,0
20240517,143200,189843140,11020,11020,11020,11020,0
20240517,143100,189843140,11020,11020,11020,11020,35
20240517,143000,189457440,11010,11010,11010,11010,0
20240517,142900,189457440,11010,11010,11010,11010,0
20240517,142800,189457440,11010,11010,11010,11010,0
20240517,142700,189457440,11010,11010,11010,11010,0
20240517,142600,189457440,11010,11010,11010,11010,0
20240517,142500,189457440,11010,11010,11010,11010,0
20240517,142400,189457440,11010,11010,11010,11010,0
20240517,142300,189457440,11010,11010,11010,11010,0
20240517,142200,189457440,11010,11010,11010,11010,983
20240517,142100,178634610,11000,11000,11000,11000,1
20240517,142000,178623610,11000,11000,11000,11000,1
20240517,141900,178612610,10990,10990,10990,10990,57
20240517,141800,177986180,11010,11000,11010,11000,21
20240517,141700,177755010,11000,11000,11000,11000,0
20240517,141600,177755010,11000,11000,11000,11000,6
20240517,141500,177689010,11000,11000,11000,11000,0
20240517,141400,177689010,11000,11000,11000,11000,0
20240517,141300,177689010,11000,11000,11000,11000,0
20240517,141200,177689010,11000,11000,11000,11000,1
20240517,141100,177678010,11000,11000,11000,11000,0
20240517,141000,177678010,11000,11020,11060,11000,140
20240517,140900,176130950,11040,11040,11040,11040,0
20240517,140800,176130950,11040,11040,11040,11040,1
20240517,140700,176119910,11050,11050,11050,11050,0
20240517,140600,176119910,11050,11050,11050,11050,0
20240517,140500,176119910,11050,11020,11050,11020,205
20240517,140400,173855270,11030,11030,11030,11030,0
20240517,140300,173855270,11030,11030,11030,11030,0
20240517,140200,173855270,11030,11030,11030,11030,0
20240517,140100,173855270,11030,11030,11030,11030,1
20240517,140000,173844240,11050,11050,11050,11050,0
20240517,135900,173844240,11050,11050,11050,11050,0
20240517,135800,173844240,11050,11050,11050,11050,0
20240517,135700,173844240,11050,11050,11050,11050,0
20240517,135600,173844240,11050,11050,11050,11050,0
20240517,135500,173844240,11050,11050,11050,11050,0
20240517,135400,173844240,11050,11050,11050,11050,0
20240517,135300,173844240,11050,11050,11050,11050,0
20240517,135200,173844240,11050,11050,11050,11050,0
20240517,135100,173844240,11050,11050,11050,11050,0
20240517,135000,173844240,11050,11050,11050,11050,0
20240517,134900,173844240,11050,11050,11050,11050,0
20240517,134800,173844240,11050,11050,11050,11050,0
20240517,134700,173844240,11050,11050,11050,11050,0
20240517,134600,173844240,11050,11050,11050,11050,0
20240517,134500,173844240,11050,11050,11050,11050,0
20240517,134400,173844240,11050,11050,11050,11050,0
20240517,134300,173844240,11050,11050,11050,11050,28
20240517,134200,173534840,11050,11050,11050,11050,0
20240517,134100,173534840,11050,11060,11060,11050,9
20240517,134000,173435340,11060,11060,11060,11060,1
20240517,133900,173424280,11050,11050,11050,11050,0
20240517,133800,173424280,11050,11050,11050,11050,0
20240517,133700,173424280,11050,11060,11060,11050,5
20240517,133600,173368990,11060,11060,11060,11060,0
20240517,133500,173368990,11060,11060,11060,11060,0
20240517,133400,173368990,11060,11020,11060,11020,694
20240517,133300,165706620,11000,11000,11000,11000,2
20240517,133200,165684620,11050,11050,11050,11050,0
20240517,133100,165684620,11050,11050,11050,11050,0
20240517,133000,165684620,11050,11050,11050,11050,0
20240517,132900,165684620,11050,11050,11050,11050,0
20240517,132800,165684620,11050,11050,11050,11050,0
20240517,132700,165684620,11050,11020,11050,11020,90
20240517,132600,164690370,11020,11000,11020,11000,286
20240517,132500,161542980,11000,11000,11000,11000,14
20240517,132400,161388980,11000,11000,11000,11000,0
20240517,132300,161388980,11000,11000,11000,11000,0
20240517,132200,161388980,11000,11000,11000,11000,0
20240517,132100,161388980,11000,11000,11000,11000,0
20240517,132000,161388980,11000,11000,11000,11000,0
20240517,131900,161388980,11000,11000,11000,11000,3
20240517,131800,161355980,11000,11000,11000,11000,0
20240517,131700,161355980,11000,11000,11000,11000,0
20240517,131600,161355980,11000,11000,11000,11000,0
20240517,131500,161355980,11000,11000,11000,11000,0
20240517,131400,161355980,11000,11000,11000,11000,0
20240517,131300,161355980,11000,11000,11000,11000,0
20240517,131200,161355980,11000,11000,11000,11000,0
20240517,131100,161355980,11000,11000,11000,11000,0
20240517,131000,161355980,11000,11000,11000,11000,0
20240517,130900,161355980,11000,11000,11000,11000,0
20240517,130800,161355980,11000,11000,11000,11000,0
20240517,130700,161355980,11000,11000,11000,11000,0
20240517,130600,161355980,11000,11000,11050,11000,39
20240517,130500,160925130,10980,10980,10980,10980,0
20240517,130400,160925130,10980,10980,10980,10980,0
20240517,130300,160925130,10980,10980,10980,10980,0
20240517,130200,160925130,10980,10980,10980,10980,0
20240517,130100,160925130,10980,10980,10980,10980,0
20240517,130000,160925130,10980,10980,10980,10980,1
20240517,125900,160914150,10980,10980,10980,10980,0
20240517,125800,160914150,10980,10980,10980,10980,175
20240517,125700,158992650,10970,10970,10970,10970,0
20240517,125600,158992650,10970,10970,10970,10970,60
20240517,125500,158334450,10970,10970,10970,10970,0
20240517,125400,158334450,10970,10970,10970,10970,0
20240517,125300,158334450,10970,10970,10970,10970,0
20240517,125200,158334450,10970,10970,10970,10970,0
20240517,125100,158334450,10970,10970,10970,10970,0
20240517,125000,158334450,10970,10970,10970,10970,0
20240517,124900,158334450,10970,10970,10970,10970,0
20240517,124800,158334450,10970,10970,10970,10970,0
20240517,124700,158334450,10970,10970,10970,10970,0
20240517,124600,158334450,10970,10970,10970,10970,0
20240517,124500,158334450,10970,10970,10970,10970,0
20240517,124400,158334450,10970,10970,10970,10970,0
20240517,124300,158334450,10970,10970,10970,10970,23
20240517,124200,158082140,10970,10970,10970,10970,0
20240517,124100,158082140,10970,10970,10970,10970,0
20240517,124000,158082140,10970,10970,10970,10970,10
20240517,123900,157972440,10970,10970,10970,10970,0
20240517,123800,157972440,10970,10980,10980,10970,6
20240517,123700,157906570,11040,11040,11040,11040,0
20240517,123600,157906570,11040,11040,11040,11040,0
20240517,123500,157906570,11040,11040,11040,11040,0
20240517,123400,157906570,11040,11040,11040,11040,0
20240517,123300,157906570,11040,11040,11040,11040,0
20240517,123200,157906570,11040,11040,11040,11040,0
20240517,123100,157906570,11040,11040,11040,11040,0
20240517,123000,157906570,11040,11040,11040,11040,0
20240517,122900,157906570,11040,11040,11040,11040,0
20240517,122800,157906570,11040,10970,11040,10970,74
20240517,122700,157089930,10970,10970,10970,10970,0
20240517,122600,157089930,10970,10970,10970,10970,0
20240517,122500,157089930,10970,10970,10970,10970,0
20240517,122400,157089930,10970,10970,10970,10970,0
20240517,122300,157089930,10970,10970,10970,10970,0
20240517,122200,157089930,10970,10970,10970,10970,47
20240517,122100,156574340,10960,10960,10960,10960,0
20240517,122000,156574340,10960,10960,10960,10960,0
20240517,121900,156574340,10960,10960,10960,10960,3
20240517,121800,156541460,10960,10980,10980,10950,589
20240517,121700,150085330,10990,11010,11010,10990,401
20240517,121600,145675330,11020,11010,11020,11010,108
20240517,121500,144485250,11010,11010,11010,11010,0
20240517,121400,144485250,11010,11010,11010,11010,1
20240517,121300,144474240,11010,11010,11010,11010,0
20240517,121200,144474240,11010,11010,11010,11010,0
20240517,121100,144474240,11010,11010,11010,11010,0
20240517,121000,144474240,11010,11010,11010,11010,0
20240517,120900,144474240,11010,11010,11010,11010,1
20240517,120800,144463230,11000,11000,11000,11000,0
20240517,120700,144463230,11000,11000,11000,11000,1
20240517,120600,144452230,11000,11000,11000,11000,0
20240517,120500,144452230,11000,11000,11000,11000,0
20240517,120400,144452230,11000,11000,11000,11000,0
20240517,120300,144452230,11000,11000,11000,11000,0
20240517,120200,144452230,11000,11000,11000,11000,0
20240517,120100,144452230,11000,11000,11000,11000,0
20240517,120000,144452230,11000,11000,11000,11000,0
20240517,115900,144452230,11000,11000,11000,11000,0
20240517,115800,144452230,11000,11020,11020,11000,217
20240517,115700,142065130,11000,11000,11000,11000,13
20240517,115600,141922130,11000,11000,11000,11000,0
20240517,115500,141922130,11000,11000,11000,11000,30
20240517,115400,141592130,11020,11020,11020,11020,0
20240517,115300,141592130,11020,11020,11020,11020,0
20240517,115200,141592130,11020,11020,11020,11020,1
20240517,115100,141581110,11020,11020,11020,11020,0
20240517,115000,141581110,11020,11020,11020,11020,0
20240517,114900,141581110,11020,11020,11020,11020,0
20240517,114800,141581110,11020,11020,11020,11020,0
20240517,114700,141581110,11020,11020,11020,11020,41
20240517,114600,141129290,11020,11020,11020,11020,1
20240517,114500,141118270,11050,11050,11050,11050,0
20240517,114400,141118270,11050,11020,11050,11020,31
20240517,114300,140776090,11040,11020,11040,11020,120
20240517,114200,139451530,11020,11010,11020,11000,65
20240517,114100,138735880,10990,10990,10990,10990,0
20240517,114000,138735880,10990,10990,10990,10990,0
20240517,113900,138735880,10990,10990,10990,10990,0
20240517,113800,138735880,10990,10990,10990,10990,0
20240517,113700,138735880,10990,10990,10990,10990,0
20240517,113600,138735880,10990,10990,10990,10990,0
20240517,113500,138735880,10990,10990,10990,10990,0
20240517,113400,138735880,10990,10990,10990,10990,0
20240517,113300,138735880,10990,10990,10990,10990,0
20240517,113200,138735880,10990,10990,10990,10990,0
20240517,113100,138735880,10990,10990,10990,10990,0
20240517,113000,138735880,10990,10990,10990,10990,0
20240517,112900,138735880,10990,10990,10990,10990,0
20240517,112800,138735880,10990,10990,10990,10990,5
20240517,112700,138680930,10990,10990,10990,10990,0
20240517,112600,138680930,10990,10990,10990,10990,0
20240517,112500,138680930,10990,10990,10990,10990,5
20240517,112400,138625980,10990,10990,10990,10990,0
20240517,112300,138625980,10990,10990,10990,10990,0
20240517,112200,138625980,10990,10990,10990,10990,0
20240517,112100,138625980,10990,10990,10990,10990,0
20240517,112000,138625980,10990,10990,11010,10990,203
20240517,111900,136393030,10970,10970,10970,10970,500
20240517,111800,130908030,10970,10970,10970,10970,0
20240517,111700,130908030,10970,10970,10970,10970,0
20240517,111600,130908030,10970,10970,10970,10970,2
20240517,111500,130886090,10970,10970,10970,10970,11
20240517,111400,130765420,10970,10970,10970,10970,57
20240517,111300,130140130,11000,11010,11010,10980,1003
20240517,111200,119114330,11030,11020,11030,11020,45
20240517,111100,118618190,11010,11010,11010,11010,6
20240517,111000,118552130,11020,11020,11020,11020,30
20240517,110900,118221530,11010,11010,11010,11010,50
20240517,110800,117671030,11010,11010,11010,11010,1
20240517,110700,117660020,11010,11010,11010,11010,0
20240517,110600,117660020,11010,11010,11010,11010,0
20240517,110500,117660020,11010,11010,11010,11010,50
20240517,110400,117109520,11010,11030,11030,11010,470
20240517,110300,111934760,11030,11030,11030,11030,0
20240517,110200,111934760,11030,11030,11030,11030,0
20240517,110100,111934760,11030,11030,11030,11030,5
20240517,110000,111879610,11030,11030,11030,11030,310
20240517,105900,108460310,11010,11010,11010,11010,0
20240517,105800,108460310,11010,11010,11010,11010,0
20240517,105700,108460310,11010,11010,11010,11010,206
20240517,105600,106192250,11010,11010,11050,11010,1376
20240517,105500,90992680,11000,11000,11000,11000,0
20240517,105400,90992680,11000,11000,11000,11000,0
20240517,105300,90992680,11000,11000,11000,11000,0
20240517,105200,90992680,11000,11000,11000,11000,0
20240517,105100,90992680,11000,10980,11000,10980,123
20240517,105000,89640810,10980,10980,10980,10980,11
20240517,104900,89520030,10990,10990,10990,10990,0
20240517,104800,89520030,10990,10990,10990,10990,0
20240517,104700,89520030,10990,10990,10990,10990,0
20240517,104600,89520030,10990,10990,10990,10990,1
20240517,104500,89509040,10980,10980,10980,10980,0
20240517,104400,89509040,10980,10980,10980,10980,0
20240517,104300,89509040,10980,10980,11000,10980,22
20240517,104200,89267180,10980,10980,11000,10980,1505
20240517,104100,72715650,10980,10980,10980,10980,402
20240517,104000,68301690,10960,10960,10960,10960,0
20240517,103900,68301690,10960,10960,10960,10960,0
20240517,103800,68301690,10960,10960,10970,10960,719
20240517,103700,60420450,10940,10940,10940,10940,32
20240517,103600,60070370,10960,10960,10960,10960,0
20240517,103500,60070370,10960,10960,10960,10960,0
20240517,103400,60070370,10960,10960,10960,10960,0
20240517,103300,60070370,10960,10960,10960,10960,0
20240517,103200,60070370,10960,10960,10960,10960,0
20240517,103100,60070370,10960,10960,10960,10960,0
20240517,103000,60070370,10960,10960,10960,10960,0
20240517,102900,60070370,10960,10960,10960,10960,0
20240517,102800,60070370,10960,10960,10960,10960,0
20240517,102700,60070370,10960,10960,10960,10960,5
20240517,102600,60015570,10940,10940,10940,10940,0
20240517,102500,60015570,10940,10940,10940,10940,0
20240517,102400,60015570,10940,10940,10940,10940,0
20240517,102300,60015570,10940,10940,10940,10940,0
20240517,102200,60015570,10940,10940,10940,10940,20
20240517,102100,59796770,10960,10960,10960,10960,0
20240517,102000,59796770,10960,10960,10960,10960,0
20240517,101900,59796770,10960,10960,10960,10960,0
20240517,101800,59796770,10960,10960,10960,10960,0
20240517,101700,59796770,10960,10960,10960,10960,0
20240517,101600,59796770,10960,10960,10960,10960,1
20240517,101500,59785810,10950,10950,10950,10950,0
20240517,101400,59785810,10950,10950,10950,10950,1
20240517,101300,59774860,10930,10930,10930,10930,24
20240517,101200,59512540,10960,10960,10960,10960,0
20240517,101100,59512540,10960,10960,10960,10960,0
20240517,101000,59512540,10960,10960,10960,10960,0
20240517,100900,59512540,10960,10950,10960,10950,218
20240517,100800,57124340,10950,10940,10950,10940,200
20240517,100700,54935380,10930,10930,10930,10930,0
20240517,100600,54935380,10930,10930,10930,10930,0
20240517,100500,54935380,10930,10930,10930,10930,0
20240517,100400,54935380,10930,10930,10930,10930,7
20240517,100300,54858870,10930,10930,10930,10930,0
20240517,100200,54858870,10930,10930,10930,10930,39
20240517,100100,54432600,10930,10930,10930,10930,0
20240517,100000,54432600,10930,10930,10930,10930,1
20240517,095900,54421670,10920,10920,10920,10920,21
20240517,095800,54192350,10930,10930,10930,10930,39
20240517,095700,53766080,10930,10930,10930,10930,63
20240517,095600,53077490,10930,10930,10930,10930,0
20240517,095500,53077490,10930,10930,10930,10930,0
20240517,095400,53077490,10930,10930,10930,10930,0
20240517,095300,53077490,10930,10930,10930,10930,0
20240517,095200,53077490,10930,10930,10930,10930,1
20240517,095100,53066560,10920,10920,10920,10920,0
20240517,095000,53066560,10920,10910,10920,10910,139
20240517,094900,51549170,10900,10900,10900,10900,0
20240517,094800,51549170,10900,10900,10900,10900,0
20240517,094700,51549170,10900,10900,10900,10900,0
20240517,094600,51549170,10900,10900,10900,10900,0
20240517,094500,51549170,10900,10900,10900,10900,1
20240517,094400,51538270,10920,10920,10930,10920,64
20240517,094300,50839380,10910,10890,10910,10890,62
20240517,094200,50163350,10890,10890,10890,10890,131
20240517,094100,48736760,10890,10890,10890,10890,0
20240517,094000,48736760,10890,10890,10890,10890,101
20240517,093900,47636870,10890,10890,10890,10890,0
20240517,093800,47636870,10890,10890,10890,10890,0
20240517,093700,47636870,10890,10890,10890,10890,0
20240517,093600,47636870,10890,10890,10890,10890,41
20240517,093500,47190380,10890,10890,10890,10890,0
20240517,093400,47190380,10890,10890,10890,10890,0
20240517,093300,47190380,10890,10890,10890,10890,5
20240517,093200,47135930,10890,10890,10900,10890,56
20240517,093100,46526050,10890,10900,10910,10890,210
20240517,093000,44236900,10930,10900,10950,10900,451
20240517,092900,39310270,10900,10880,10960,10880,928
20240517,092800,29157270,10880,10880,10880,10880,0
20240517,092700,29157270,10880,10860,10880,10860,79
20240517,092600,28298050,10860,10860,10860,10860,0
20240517,092500,28298050,10860,10860,10860,10860,54
20240517,092400,27711610,10880,10860,10880,10860,500
20240517,092300,22274860,10860,10860,10860,10860,0
20240517,092200,22274860,10860,10860,10860,10860,51
20240517,092100,21721000,10860,10850,10860,10850,75
20240517,092000,20906520,10830,10850,10900,10830,1010
20240517,091900,9908900,10830,10830,10830,10830,0
20240517,091800,9908900,10830,10830,10830,10830,16
20240517,091700,9735620,10830,10830,10830,10830,1
20240517,091600,9724790,10830,10830,10830,10830,0
20240517,091500,9724790,10830,10830,10830,10830,0
20240517,091400,9724790,10830,10830,10830,10830,0
20240517,091300,9724790,10830,10830,10830,10830,0
20240517,091200,9724790,10830,10830,10830,10830,0
20240517,091100,9724790,10830,10820,10830,10820,99
20240517,091000,8653090,10820,10820,10820,10820,166
20240517,090900,6856970,10820,10820,10820,10820,1
20240517,090800,6846150,10820,10820,10820,10820,0
20240517,090700,6846150,10820,10820,10820,10820,1
20240517,090600,6835330,10820,10820,10820,10820,0
20240517,090500,6835330,10820,10820,10820,10820,0
20240517,090400,6835330,10820,10820,10820,10820,0
20240517,090300,6835330,10820,10820,10820,10820,335
20240517,090200,3210630,10800,10800,10800,10800,7
20240517,090100,3135030,10800,10810,10810,10800,95
20240517,090000,2108980,10810,10820,10820,10810,180