KissMeData/003850/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,184100,776234090,11170,11170,11170,11170,815
20240509,184000,776234090,11170,11170,11170,11170,0
20240509,183900,776234090,11170,11170,11170,11170,0
20240509,183800,776234090,11170,11170,11170,11170,0
20240509,183700,776234090,11170,11170,11170,11170,0
20240509,183600,776234090,11170,11170,11170,11170,0
20240509,183500,776234090,11170,11170,11170,11170,0
20240509,183400,776234090,11170,11170,11170,11170,0
20240509,183300,776234090,11170,11170,11170,11170,0
20240509,183200,776234090,11170,11170,11170,11170,0
20240509,183100,776234090,11170,11170,11170,11170,0
20240509,183000,776234090,11170,11170,11170,11170,0
20240509,182900,776234090,11170,11170,11170,11170,0
20240509,182800,776234090,11170,11170,11170,11170,0
20240509,182700,776234090,11170,11170,11170,11170,0
20240509,182600,776234090,11170,11170,11170,11170,0
20240509,182500,776234090,11170,11170,11170,11170,0
20240509,182400,776234090,11170,11170,11170,11170,0
20240509,182300,776234090,11170,11170,11170,11170,0
20240509,182200,776234090,11170,11170,11170,11170,0
20240509,182100,776234090,11170,11170,11170,11170,0
20240509,182000,776234090,11170,11170,11170,11170,0
20240509,181900,776234090,11170,11170,11170,11170,0
20240509,181800,776234090,11170,11170,11170,11170,0
20240509,181700,776234090,11170,11170,11170,11170,0
20240509,181600,776234090,11170,11170,11170,11170,0
20240509,181500,776234090,11170,11170,11170,11170,0
20240509,181400,776234090,11170,11170,11170,11170,0
20240509,181300,776234090,11170,11170,11170,11170,0
20240509,181200,776234090,11170,11170,11170,11170,0
20240509,181100,776234090,11170,11170,11170,11170,815
20240509,181000,776234090,11170,11170,11170,11170,0
20240509,180900,776234090,11170,11170,11170,11170,0
20240509,180800,776234090,11170,11170,11170,11170,0
20240509,180700,776234090,11170,11170,11170,11170,0
20240509,180600,776234090,11170,11170,11170,11170,0
20240509,180500,776234090,11170,11170,11170,11170,0
20240509,180400,776234090,11170,11170,11170,11170,0
20240509,180300,776234090,11170,11170,11170,11170,0
20240509,180200,776234090,11170,11170,11170,11170,0
20240509,180100,776234090,11170,11170,11170,11170,0
20240509,180000,776234090,11170,11170,11170,11170,0
20240509,175900,776234090,11170,11170,11170,11170,0
20240509,175800,776234090,11170,11170,11170,11170,0
20240509,175700,776234090,11170,11170,11170,11170,0
20240509,175600,776234090,11170,11170,11170,11170,0
20240509,175500,776234090,11170,11170,11170,11170,0
20240509,175400,776234090,11170,11170,11170,11170,0
20240509,175300,776234090,11170,11170,11170,11170,0
20240509,175200,776234090,11170,11170,11170,11170,0
20240509,175100,776234090,11170,11170,11170,11170,0
20240509,175000,776234090,11170,11170,11170,11170,0
20240509,174900,776234090,11170,11170,11170,11170,0
20240509,174800,776234090,11170,11170,11170,11170,0
20240509,174700,776234090,11170,11170,11170,11170,0
20240509,174600,776234090,11170,11170,11170,11170,0
20240509,174500,776234090,11170,11170,11170,11170,0
20240509,174400,776234090,11170,11170,11170,11170,0
20240509,174300,776234090,11170,11170,11170,11170,0
20240509,174200,776234090,11170,11170,11170,11170,0
20240509,174100,776234090,11170,11170,11170,11170,815
20240509,174000,776234090,11170,11170,11170,11170,0
20240509,173900,776234090,11170,11170,11170,11170,0
20240509,173800,776234090,11170,11170,11170,11170,0
20240509,173700,776234090,11170,11170,11170,11170,0
20240509,173600,776234090,11170,11170,11170,11170,0
20240509,173500,776234090,11170,11170,11170,11170,0
20240509,173400,776234090,11170,11170,11170,11170,0
20240509,173300,776234090,11170,11170,11170,11170,0
20240509,173200,776234090,11170,11170,11170,11170,0
20240509,173100,776234090,11170,11170,11170,11170,0
20240509,173000,776234090,11170,11170,11170,11170,0
20240509,172900,776234090,11170,11170,11170,11170,0
20240509,172800,776234090,11170,11170,11170,11170,0
20240509,172700,776234090,11170,11170,11170,11170,0
20240509,172600,776234090,11170,11170,11170,11170,0
20240509,172500,776234090,11170,11170,11170,11170,0
20240509,172400,776234090,11170,11170,11170,11170,0
20240509,172300,776234090,11170,11170,11170,11170,0
20240509,172200,776234090,11170,11170,11170,11170,0
20240509,172100,776234090,11170,11170,11170,11170,0
20240509,172000,776234090,11170,11170,11170,11170,0
20240509,171900,776234090,11170,11170,11170,11170,0
20240509,171800,776234090,11170,11170,11170,11170,0
20240509,171700,776234090,11170,11170,11170,11170,0
20240509,171600,776234090,11170,11170,11170,11170,0
20240509,171500,776234090,11170,11170,11170,11170,0
20240509,171400,776234090,11170,11170,11170,11170,0
20240509,171300,776234090,11170,11170,11170,11170,0
20240509,171200,776234090,11170,11170,11170,11170,0
20240509,171100,776234090,11170,11170,11170,11170,815
20240509,171000,776234090,11170,11170,11170,11170,0
20240509,170900,776234090,11170,11170,11170,11170,0
20240509,170800,776234090,11170,11170,11170,11170,0
20240509,170700,776234090,11170,11170,11170,11170,0
20240509,170600,776234090,11170,11170,11170,11170,0
20240509,170500,776234090,11170,11170,11170,11170,0
20240509,170400,776234090,11170,11170,11170,11170,0
20240509,170300,776234090,11170,11170,11170,11170,0
20240509,170200,776234090,11170,11170,11170,11170,0
20240509,170100,776234090,11170,11170,11170,11170,0
20240509,170000,776234090,11170,11170,11170,11170,0
20240509,165900,776234090,11170,11170,11170,11170,0
20240509,165800,776234090,11170,11170,11170,11170,0
20240509,165700,776234090,11170,11170,11170,11170,0
20240509,165600,776234090,11170,11170,11170,11170,0
20240509,165500,776234090,11170,11170,11170,11170,0
20240509,165400,776234090,11170,11170,11170,11170,0
20240509,165300,776234090,11170,11170,11170,11170,0
20240509,165200,776234090,11170,11170,11170,11170,0
20240509,165100,776234090,11170,11170,11170,11170,0
20240509,165000,776234090,11170,11170,11170,11170,0
20240509,164900,776234090,11170,11170,11170,11170,0
20240509,164800,776234090,11170,11170,11170,11170,0
20240509,164700,776234090,11170,11170,11170,11170,0
20240509,164600,776234090,11170,11170,11170,11170,0
20240509,164500,776234090,11170,11170,11170,11170,0
20240509,164400,776234090,11170,11170,11170,11170,0
20240509,164300,776234090,11170,11170,11170,11170,0
20240509,164200,776234090,11170,11170,11170,11170,0
20240509,164100,776234090,11170,11170,11170,11170,815
20240509,164000,776234090,11170,11170,11170,11170,0
20240509,163900,776234090,11170,11170,11170,11170,0
20240509,163800,776234090,11170,11170,11170,11170,0
20240509,163700,776234090,11170,11170,11170,11170,0
20240509,163600,776234090,11170,11170,11170,11170,0
20240509,163500,776234090,11170,11170,11170,11170,0
20240509,163400,776234090,11170,11170,11170,11170,0
20240509,163300,776234090,11170,11170,11170,11170,0
20240509,163200,776234090,11170,11170,11170,11170,0
20240509,163100,776234090,11170,11170,11170,11170,0
20240509,163000,776234090,11170,11170,11170,11170,0
20240509,162900,776234090,11170,11170,11170,11170,0
20240509,162800,776234090,11170,11170,11170,11170,0
20240509,162700,776234090,11170,11170,11170,11170,0
20240509,162600,776234090,11170,11170,11170,11170,0
20240509,162500,776234090,11170,11170,11170,11170,0
20240509,162400,776234090,11170,11170,11170,11170,0
20240509,162300,776234090,11170,11170,11170,11170,0
20240509,162200,776234090,11170,11170,11170,11170,0
20240509,162100,776234090,11170,11170,11170,11170,0
20240509,162000,776234090,11170,11170,11170,11170,0
20240509,161900,776234090,11170,11170,11170,11170,0
20240509,161800,776234090,11170,11170,11170,11170,0
20240509,161700,776234090,11170,11170,11170,11170,0
20240509,161600,776234090,11170,11170,11170,11170,0
20240509,161500,776234090,11170,11170,11170,11170,0
20240509,161400,776234090,11170,11170,11170,11170,0
20240509,161300,776234090,11170,11170,11170,11170,0
20240509,161200,776234090,11170,11170,11170,11170,0
20240509,161100,776234090,11170,11170,11170,11170,815
20240509,161000,776234090,11170,11170,11170,11170,0
20240509,160900,776234090,11170,11170,11170,11170,0
20240509,160800,776234090,11170,11170,11170,11170,0
20240509,160700,776234090,11170,11170,11170,11170,0
20240509,160600,776234090,11170,11170,11170,11170,0
20240509,160500,776234090,11170,11170,11170,11170,0
20240509,160400,776234090,11170,11170,11170,11170,0
20240509,160300,776234090,11170,11170,11170,11170,0
20240509,160200,776234090,11170,11170,11170,11170,0
20240509,160100,776234090,11170,11170,11170,11170,0
20240509,160000,776234090,11170,11170,11170,11170,0
20240509,155900,776234090,11170,11170,11170,11170,0
20240509,155800,776234090,11170,11170,11170,11170,0
20240509,155700,776234090,11170,11170,11170,11170,0
20240509,155600,776234090,11170,11170,11170,11170,0
20240509,155500,776234090,11170,11170,11170,11170,0
20240509,155400,776234090,11170,11170,11170,11170,0
20240509,155300,776234090,11170,11170,11170,11170,0
20240509,155200,776234090,11170,11170,11170,11170,0
20240509,155100,776234090,11170,11170,11170,11170,0
20240509,155000,776234090,11170,11170,11170,11170,0
20240509,154900,776234090,11170,11170,11170,11170,0
20240509,154800,776234090,11170,11170,11170,11170,0
20240509,154700,776234090,11170,11170,11170,11170,0
20240509,154600,776234090,11170,11170,11170,11170,0
20240509,154500,776234090,11170,11170,11170,11170,0
20240509,154400,776234090,11170,11170,11170,11170,0
20240509,154300,776234090,11170,11170,11170,11170,0
20240509,154200,776234090,11170,11170,11170,11170,0
20240509,154100,776234090,11170,11170,11170,11170,815
20240509,154000,776234090,11170,11170,11170,11170,0
20240509,153900,776234090,11170,11170,11170,11170,0
20240509,153800,776234090,11170,11170,11170,11170,0
20240509,153700,776234090,11170,11170,11170,11170,0
20240509,153600,776234090,11170,11170,11170,11170,0
20240509,153500,776234090,11170,11170,11170,11170,0
20240509,153400,776234090,11170,11170,11170,11170,0
20240509,153300,776234090,11170,11170,11170,11170,0
20240509,153200,776234090,11170,11170,11170,11170,0
20240509,153100,776234090,11170,11170,11170,11170,0
20240509,153000,776234090,11170,11170,11170,11170,815
20240509,152900,767130540,11220,11220,11220,11220,0
20240509,152800,767130540,11220,11220,11220,11220,0
20240509,152700,767130540,11220,11220,11220,11220,0
20240509,152600,767130540,11220,11220,11220,11220,0
20240509,152500,767130540,11220,11220,11220,11220,0
20240509,152400,767130540,11220,11220,11220,11220,0
20240509,152300,767130540,11220,11220,11220,11220,0
20240509,152200,767130540,11220,11220,11220,11220,0
20240509,152100,767130540,11220,11220,11220,11220,0
20240509,152000,767130540,11220,11220,11220,11220,0
20240509,151900,767130540,11220,11170,11220,11170,1344
20240509,151800,752075150,11170,11170,11180,11160,355
20240509,151700,748111760,11170,11170,11180,11170,62
20240509,151600,747419210,11180,11180,11180,11180,10
20240509,151500,747307410,11180,11180,11180,11170,239
20240509,151400,744636390,11170,11170,11170,11160,406
20240509,151300,740104270,11160,11160,11160,11160,118
20240509,151200,738787390,11160,11190,11190,11160,88
20240509,151100,737804440,11180,11180,11180,11180,1
20240509,151000,737793260,11180,11170,11180,11170,160
20240509,150900,736005940,11170,11170,11170,11170,236
20240509,150800,733369820,11190,11170,11190,11170,69
20240509,150700,732599070,11170,11180,11180,11170,1165
20240509,150600,719576720,11180,11180,11180,11180,1
20240509,150500,719565540,11180,11180,11180,11180,0
20240509,150400,719565540,11180,11180,11180,11180,62
20240509,150300,718872380,11190,11190,11190,11190,6
20240509,150200,718805240,11190,11190,11190,11190,8
20240509,150100,718715720,11190,11190,11190,11190,0
20240509,150000,718715720,11190,11190,11190,11190,1
20240509,145900,718704530,11180,11180,11180,11180,0
20240509,145800,718704530,11180,11180,11180,11180,0
20240509,145700,718704530,11180,11180,11180,11180,137
20240509,145600,717172870,11190,11190,11190,11190,0
20240509,145500,717172870,11190,11190,11190,11190,0
20240509,145400,717172870,11190,11190,11190,11190,0
20240509,145300,717172870,11190,11190,11190,11190,30
20240509,145200,716837170,11190,11190,11190,11190,4
20240509,145100,716792410,11190,11190,11190,11190,1
20240509,145000,716781220,11190,11190,11190,11190,0
20240509,144900,716781220,11190,11190,11190,11190,9
20240509,144800,716680510,11190,11190,11190,11190,0
20240509,144700,716680510,11190,11190,11190,11190,3
20240509,144600,716646940,11190,11190,11190,11190,567
20240509,144500,710302210,11180,11170,11180,11170,21
20240509,144400,710067530,11170,11170,11170,11170,0
20240509,144300,710067530,11170,11180,11180,11170,112
20240509,144200,708816210,11170,11180,11180,11170,123
20240509,144100,707441100,11170,11170,11170,11170,100
20240509,144000,706324100,11170,11180,11180,11170,32
20240509,143900,705966640,11170,11170,11170,11170,0
20240509,143800,705966640,11170,11170,11170,11170,17
20240509,143700,705776750,11170,11170,11170,11170,1
20240509,143600,705765580,11190,11180,11190,11180,1156
20240509,143500,692839130,11180,11180,11180,11180,100
20240509,143400,691721130,11180,11180,11180,11180,300
20240509,143300,688367130,11180,11180,11180,11180,0
20240509,143200,688367130,11180,11180,11180,11180,92
20240509,143100,687338570,11170,11180,11180,11170,64
20240509,143000,686623250,11170,11180,11180,11170,208
20240509,142900,684299530,11180,11180,11180,11180,3
20240509,142800,684265990,11180,11170,11180,11170,68
20240509,142700,683506420,11180,11180,11180,11180,0
20240509,142600,683506420,11180,11170,11180,11170,363
20240509,142500,679451700,11180,11170,11180,11170,14
20240509,142400,679295260,11170,11170,11170,11170,0
20240509,142300,679295260,11170,11170,11170,11170,0
20240509,142200,679295260,11170,11170,11170,11170,0
20240509,142100,679295260,11170,11170,11170,11170,105
20240509,142000,678122410,11180,11180,11180,11180,0
20240509,141900,678122410,11180,11180,11180,11180,22
20240509,141800,677876450,11170,11170,11170,11170,0
20240509,141700,677876450,11170,11170,11170,11170,0
20240509,141600,677876450,11170,11170,11170,11170,0
20240509,141500,677876450,11170,11170,11170,11170,0
20240509,141400,677876450,11170,11170,11170,11170,22
20240509,141300,677630710,11170,11180,11180,11170,120
20240509,141200,676290110,11180,11180,11180,11180,0
20240509,141100,676290110,11180,11180,11180,11180,0
20240509,141000,676290110,11180,11180,11180,11180,0
20240509,140900,676290110,11180,11180,11180,11180,221
20240509,140800,673819330,11170,11170,11170,11170,7
20240509,140700,673741140,11170,11170,11170,11170,1
20240509,140600,673729970,11170,11170,11170,11170,35
20240509,140500,673339020,11170,11170,11170,11170,10
20240509,140400,673227320,11170,11170,11170,11170,0
20240509,140300,673227320,11170,11170,11170,11170,0
20240509,140200,673227320,11170,11170,11170,11170,0
20240509,140100,673227320,11170,11170,11170,11170,30
20240509,140000,672892220,11170,11180,11180,11170,79
20240509,135900,672009730,11170,11170,11170,11170,0
20240509,135800,672009730,11170,11170,11170,11170,0
20240509,135700,672009730,11170,11170,11170,11170,0
20240509,135600,672009730,11170,11170,11170,11170,0
20240509,135500,672009730,11170,11190,11190,11170,1300
20240509,135400,657485050,11190,11190,11190,11190,0
20240509,135300,657485050,11190,11190,11190,11190,0
20240509,135200,657485050,11190,11190,11190,11190,0
20240509,135100,657485050,11190,11190,11190,11190,23
20240509,135000,657227680,11190,11190,11190,11190,77
20240509,134900,656366050,11200,11200,11200,11200,3
20240509,134800,656332450,11200,11200,11200,11200,81
20240509,134700,655425250,11210,11210,11210,11210,14
20240509,134600,655268310,11210,11210,11210,11210,0
20240509,134500,655268310,11210,11210,11210,11210,0
20240509,134400,655268310,11210,11210,11210,11210,0
20240509,134300,655268310,11210,11210,11210,11210,5
20240509,134200,655212260,11210,11210,11210,11210,1
20240509,134100,655201050,11210,11210,11210,11210,1
20240509,134000,655189840,11190,11190,11190,11190,2
20240509,133900,655167460,11210,11210,11210,11210,1
20240509,133800,655156250,11190,11200,11200,11190,94
20240509,133700,654103700,11220,11220,11220,11220,0
20240509,133600,654103700,11220,11220,11220,11220,0
20240509,133500,654103700,11220,11210,11220,11210,36
20240509,133400,653699980,11220,11220,11220,11220,0
20240509,133300,653699980,11220,11220,11220,11220,0
20240509,133200,653699980,11220,11220,11220,11220,0
20240509,133100,653699980,11220,11220,11220,11220,20
20240509,133000,653475580,11220,11220,11220,11220,0
20240509,132900,653475580,11220,11220,11220,11220,0
20240509,132800,653475580,11220,11220,11220,11220,0
20240509,132700,653475580,11220,11220,11220,11220,5
20240509,132600,653419480,11220,11210,11220,11210,5
20240509,132500,653363390,11190,11190,11190,11190,0
20240509,132400,653363390,11190,11190,11190,11190,20
20240509,132300,653139590,11190,11190,11210,11190,1988
20240509,132200,630859870,11190,11190,11190,11190,0
20240509,132100,630859870,11190,11190,11190,11190,19
20240509,132000,630647260,11200,11200,11200,11200,101
20240509,131900,629516060,11190,11190,11190,11190,2
20240509,131800,629493680,11190,11190,11190,11190,0
20240509,131700,629493680,11190,11190,11200,11190,31
20240509,131600,629146640,11190,11190,11190,11190,1
20240509,131500,629135450,11190,11180,11200,11180,7
20240509,131400,629057110,11170,11180,11180,11170,726
20240509,131300,620944050,11180,11180,11180,11180,28
20240509,131200,620631010,11200,11200,11200,11200,200
20240509,131100,618391010,11200,11200,11200,11200,0
20240509,131000,618391010,11200,11190,11200,11190,623
20240509,130900,611419600,11200,11200,11200,11200,0
20240509,130800,611419600,11200,11200,11200,11200,1
20240509,130700,611408400,11190,11190,11190,11190,0
20240509,130600,611408400,11190,11190,11190,11190,6
20240509,130500,611341260,11200,11200,11200,11200,0
20240509,130400,611341260,11200,11200,11200,11200,0
20240509,130300,611341260,11200,11200,11200,11200,0
20240509,130200,611341260,11200,11200,11200,11200,0
20240509,130100,611341260,11200,11200,11200,11200,1
20240509,130000,611330060,11200,11200,11200,11200,22
20240509,125900,611083660,11200,11200,11200,11200,0
20240509,125800,611083660,11200,11200,11200,11200,0
20240509,125700,611083660,11200,11200,11200,11200,0
20240509,125600,611083660,11200,11200,11200,11200,2
20240509,125500,611061260,11200,11200,11200,11200,50
20240509,125400,610501260,11210,11210,11210,11210,5
20240509,125300,610445210,11210,11210,11210,11210,0
20240509,125200,610445210,11210,11210,11210,11210,0
20240509,125100,610445210,11210,11210,11210,11210,15
20240509,125000,610277060,11210,11210,11210,11210,0
20240509,124900,610277060,11210,11200,11210,11200,394
20240509,124800,605863830,11190,11190,11190,11190,2
20240509,124700,605841450,11180,11180,11180,11180,0
20240509,124600,605841450,11180,11190,11190,11180,119
20240509,124500,604510930,11190,11190,11190,11190,5
20240509,124400,604454980,11180,11180,11180,11180,40
20240509,124300,604007780,11190,11190,11190,11190,442
20240509,124200,599061800,11190,11190,11190,11190,0
20240509,124100,599061800,11190,11190,11190,11190,0
20240509,124000,599061800,11190,11190,11190,11190,4
20240509,123900,599017040,11180,11180,11180,11180,0
20240509,123800,599017040,11180,11180,11180,11180,0
20240509,123700,599017040,11180,11170,11180,11170,432
20240509,123600,594187580,11170,11170,11170,11170,0
20240509,123500,594187580,11170,11170,11170,11170,0
20240509,123400,594187580,11170,11170,11170,11170,0
20240509,123300,594187580,11170,11170,11170,11170,0
20240509,123200,594187580,11170,11170,11170,11170,158
20240509,123100,592422720,11170,11170,11170,11170,50
20240509,123000,591864220,11170,11170,11170,11170,5
20240509,122900,591808370,11170,11170,11170,11170,410
20240509,122800,587228670,11170,11170,11170,11170,0
20240509,122700,587228670,11170,11180,11180,11170,1306
20240509,122600,572640590,11180,11180,11180,11180,1980
20240509,122500,550504190,11180,11180,11180,11180,0
20240509,122400,550504190,11180,11180,11180,11180,0
20240509,122300,550504190,11180,11180,11180,11180,0
20240509,122200,550504190,11180,11180,11180,11180,0
20240509,122100,550504190,11180,11180,11180,11180,0
20240509,122000,550504190,11180,11180,11180,11180,0
20240509,121900,550504190,11180,11190,11190,11180,233
20240509,121800,547897600,11200,11200,11200,11200,5
20240509,121700,547841600,11200,11200,11200,11200,8
20240509,121600,547752000,11190,11190,11190,11190,0
20240509,121500,547752000,11190,11190,11190,11190,0
20240509,121400,547752000,11190,11190,11190,11190,0
20240509,121300,547752000,11190,11190,11190,11190,100
20240509,121200,546633000,11190,11190,11190,11190,0
20240509,121100,546633000,11190,11190,11190,11190,0
20240509,121000,546633000,11190,11190,11190,11190,0
20240509,120900,546633000,11190,11190,11190,11190,5
20240509,120800,546577050,11190,11190,11190,11190,0
20240509,120700,546577050,11190,11190,11190,11190,0
20240509,120600,546577050,11190,11190,11190,11190,0
20240509,120500,546577050,11190,11190,11190,11190,24
20240509,120400,546308490,11190,11190,11190,11190,0
20240509,120300,546308490,11190,11190,11190,11190,89
20240509,120200,545312580,11190,11190,11190,11190,32
20240509,120100,544954500,11170,11180,11180,11170,140
20240509,120000,543390560,11170,11170,11170,11170,0
20240509,115900,543390560,11170,11170,11170,11170,50
20240509,115800,542832060,11180,11180,11180,11170,5
20240509,115700,542776170,11180,11180,11200,11180,52
20240509,115600,542194790,11200,11200,11200,11200,0
20240509,115500,542194790,11200,11180,11200,11180,2
20240509,115400,542172410,11200,11180,11200,11180,91
20240509,115300,541154610,11200,11180,11200,11180,501
20240509,115200,535553410,11200,11200,11200,11200,0
20240509,115100,535553410,11200,11200,11200,11200,20
20240509,115000,535329410,11200,11200,11200,11200,0
20240509,114900,535329410,11200,11200,11200,11200,0
20240509,114800,535329410,11200,11200,11200,11200,0
20240509,114700,535329410,11200,11200,11200,11200,0
20240509,114600,535329410,11200,11190,11200,11190,4
20240509,114500,535284620,11190,11190,11190,11190,0
20240509,114400,535284620,11190,11190,11190,11190,0
20240509,114300,535284620,11190,11190,11190,11190,10
20240509,114200,535172720,11190,11190,11190,11190,0
20240509,114100,535172720,11190,11190,11190,11190,2
20240509,114000,535150340,11200,11200,11200,11200,0
20240509,113900,535150340,11200,11200,11200,11200,594
20240509,113800,528497540,11200,11200,11200,11200,0
20240509,113700,528497540,11200,11200,11200,11200,0
20240509,113600,528497540,11200,11200,11200,11200,0
20240509,113500,528497540,11200,11200,11200,11200,10
20240509,113400,528385540,11200,11200,11200,11200,10
20240509,113300,528273540,11200,11200,11200,11200,34
20240509,113200,527892740,11190,11190,11190,11190,0
20240509,113100,527892740,11190,11190,11190,11190,0
20240509,113000,527892740,11190,11190,11190,11190,127
20240509,112900,526471610,11180,11180,11180,11180,300
20240509,112800,523117610,11180,11180,11180,11180,0
20240509,112700,523117610,11180,11180,11180,11180,0
20240509,112600,523117610,11180,11180,11180,11180,18
20240509,112500,522916370,11180,11180,11180,11180,50
20240509,112400,522357370,11180,11180,11180,11180,10
20240509,112300,522245570,11180,11180,11180,11180,20
20240509,112200,522021970,11180,11180,11180,11180,0
20240509,112100,522021970,11180,11180,11180,11180,0
20240509,112000,522021970,11180,11180,11180,11180,5
20240509,111900,521966070,11190,11190,11190,11190,0
20240509,111800,521966070,11190,11190,11190,11190,0
20240509,111700,521966070,11190,11190,11190,11190,117
20240509,111600,520656840,11200,11200,11200,11200,1
20240509,111500,520645640,11200,11200,11200,11200,0
20240509,111400,520645640,11200,11190,11200,11190,3
20240509,111300,520612050,11200,11200,11200,11200,3
20240509,111200,520578450,11200,11200,11200,11200,5
20240509,111100,520522450,11200,11200,11200,11200,0
20240509,111000,520522450,11200,11200,11200,11200,11
20240509,110900,520399250,11200,11200,11200,11200,105
20240509,110800,519223250,11200,11200,11200,11200,5
20240509,110700,519167250,11200,11200,11200,11200,26
20240509,110600,518876050,11190,11190,11190,11190,0
20240509,110500,518876050,11190,11190,11190,11190,0
20240509,110400,518876050,11190,11190,11190,11190,8
20240509,110300,518786530,11190,11190,11190,11190,1
20240509,110200,518775340,11190,11190,11190,11190,0
20240509,110100,518775340,11190,11190,11190,11190,1
20240509,110000,518764150,11180,11180,11180,11180,120
20240509,105900,517422550,11180,11190,11190,11180,445
20240509,105800,512443540,11200,11200,11200,11200,5
20240509,105700,512387540,11200,11200,11220,11200,106
20240509,105600,511200300,11220,11200,11220,11200,400
20240509,105500,506714380,11190,11190,11190,11190,0
20240509,105400,506714380,11190,11190,11190,11190,0
20240509,105300,506714380,11190,11190,11190,11190,0
20240509,105200,506714380,11190,11190,11190,11190,145
20240509,105100,505091830,11190,11190,11190,11190,89
20240509,105000,504095920,11180,11180,11180,11180,32
20240509,104900,503738160,11190,11190,11190,11190,0
20240509,104800,503738160,11190,11190,11190,11190,52
20240509,104700,503156280,11190,11190,11190,11190,2
20240509,104600,503133900,11190,11190,11190,11190,4
20240509,104500,503089140,11190,11190,11190,11190,0
20240509,104400,503089140,11190,11190,11190,11190,15
20240509,104300,502921290,11180,11190,11190,11180,8
20240509,104200,502831820,11190,11190,11190,11190,73
20240509,104100,502014950,11190,11190,11190,11190,5
20240509,104000,501959000,11190,11190,11190,11190,0
20240509,103900,501959000,11190,11190,11190,11190,0
20240509,103800,501959000,11190,11180,11190,11180,166
20240509,103700,500101610,11180,11170,11180,11170,170
20240509,103600,498201080,11170,11180,11180,11170,94
20240509,103500,497150590,11170,11170,11170,11170,53
20240509,103400,496558580,11170,11170,11170,11170,4
20240509,103300,496513900,11150,11150,11160,11150,7
20240509,103200,496435800,11150,11160,11160,11150,66
20240509,103100,495699420,11160,11160,11160,11160,0
20240509,103000,495699420,11160,11160,11160,11160,3
20240509,102900,495665940,11160,11160,11160,11160,30
20240509,102800,495331140,11160,11150,11160,11150,361
20240509,102700,491305980,11130,11140,11150,11130,2288
20240509,102600,465811160,11140,11170,11170,11140,2144
20240509,102500,441919620,11170,11180,11180,11170,60
20240509,102400,441249340,11190,11210,11210,11190,1523
20240509,102300,424206920,11240,11200,11270,11200,1494
20240509,102200,407443710,11190,11170,11190,11170,859
20240509,102100,397846350,11150,11150,11150,11150,0
20240509,102000,397846350,11150,11170,11170,11150,3013
20240509,101900,364240560,11170,11170,11180,11170,1311
20240509,101800,349591630,11180,11180,11180,11180,500
20240509,101700,344001630,11180,11180,11180,11180,6
20240509,101600,343934550,11180,11170,11180,11170,175
20240509,101500,341979780,11170,11170,11170,11170,126
20240509,101400,340572360,11170,11170,11170,11170,348
20240509,101300,336685200,11180,11180,11180,11180,10
20240509,101200,336573400,11180,11190,11190,11180,204
20240509,101100,334292580,11190,11190,11190,11180,990
20240509,101000,323214780,11190,11210,11220,11190,6807
20240509,100900,246991940,11200,11210,11210,11200,2698
20240509,100800,216773750,11210,11210,11210,11210,184
20240509,100700,214711110,11210,11220,11220,11210,3000
20240509,100600,181080120,11220,11230,11230,11220,880
20240509,100500,171205710,11220,11240,11250,11220,1433
20240509,100400,155113640,11250,11250,11250,11250,5
20240509,100300,155057390,11240,11240,11240,11240,500
20240509,100200,149437390,11240,11250,11250,11240,255
20240509,100100,146571140,11240,11250,11250,11240,52
20240509,100000,145986150,11250,11240,11250,11240,2
20240509,095900,145963660,11240,11240,11240,11240,0
20240509,095800,145963660,11240,11240,11240,11240,5
20240509,095700,145907460,11240,11240,11240,11240,0
20240509,095600,145907460,11240,11250,11250,11240,35
20240509,095500,145514010,11250,11250,11250,11250,16
20240509,095400,145334010,11250,11250,11250,11250,0
20240509,095300,145334010,11250,11260,11260,11240,2331
20240509,095200,119112130,11270,11270,11270,11270,37
20240509,095100,118695140,11260,11270,11270,11260,11
20240509,095000,118571180,11270,11270,11270,11270,0
20240509,094900,118571180,11270,11270,11270,11270,0
20240509,094800,118571180,11270,11270,11270,11270,0
20240509,094700,118571180,11270,11270,11270,11270,0
20240509,094600,118571180,11270,11270,11270,11270,36
20240509,094500,118165460,11270,11270,11270,11270,7
20240509,094400,118086570,11270,11270,11270,11270,4
20240509,094300,118041490,11270,11260,11270,11260,7
20240509,094200,117962610,11270,11260,11270,11250,103
20240509,094100,116803730,11270,11270,11270,11270,1
20240509,094000,116792460,11270,11270,11270,11270,0
20240509,093900,116792460,11270,11270,11270,11270,0
20240509,093800,116792460,11270,11260,11270,11260,20
20240509,093700,116567080,11270,11270,11270,11270,0
20240509,093600,116567080,11270,11270,11270,11270,3
20240509,093500,116533270,11270,11260,11280,11260,639
20240509,093400,109337730,11260,11250,11260,11250,406
20240509,093300,104767870,11240,11240,11240,11240,118
20240509,093200,103441550,11250,11250,11250,11250,399
20240509,093100,98952800,11240,11240,11240,11240,51
20240509,093000,98379560,11240,11240,11240,11240,957
20240509,092900,87622880,11240,11240,11240,11240,134
20240509,092800,86116720,11240,11240,11240,11240,92
20240509,092700,85082640,11230,11220,11230,11220,31
20240509,092600,84734810,11220,11230,11230,11220,223
20240509,092500,82232740,11220,11220,11220,11220,1
20240509,092400,82221520,11220,11210,11220,11210,270
20240509,092300,79192170,11220,11220,11220,11220,337
20240509,092200,75411030,11220,11220,11220,11220,101
20240509,092100,74277810,11220,11230,11230,11220,106
20240509,092000,73088470,11220,11220,11220,11220,0
20240509,091900,73088470,11220,11220,11220,11220,66
20240509,091800,72347950,11220,11230,11230,11220,160
20240509,091700,70551760,11230,11230,11230,11230,48
20240509,091600,70012720,11230,11210,11230,11210,1377
20240509,091500,54569620,11210,11220,11220,11210,359
20240509,091400,50544210,11220,11220,11220,11220,399
20240509,091300,46067430,11230,11250,11250,11230,196
20240509,091200,43865290,11240,11250,11250,11230,947
20240509,091100,33219710,11260,11260,11260,11260,160
20240509,091000,31418110,11260,11270,11270,11260,229
20240509,090900,28838210,11270,11270,11270,11270,0
20240509,090800,28838210,11270,11270,11270,11270,223
20240509,090700,26325000,11270,11310,11310,11270,1063
20240509,090600,14328750,11310,11310,11310,11310,11
20240509,090500,14204340,11310,11310,11310,11310,50
20240509,090400,13638840,11320,11320,11320,11320,474
20240509,090300,8273160,11330,11330,11350,11310,233
20240509,090200,5633280,11340,11320,11340,11320,125
20240509,090100,4216190,11300,11300,11300,11300,5
20240509,090000,4159690,11330,11340,11340,11300,367