KissMeData/003850/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,184100,923022150,11200,11200,11200,11200,4971
20240517,184000,923022150,11200,11200,11200,11200,0
20240517,183900,923022150,11200,11200,11200,11200,0
20240517,183800,923022150,11200,11200,11200,11200,0
20240517,183700,923022150,11200,11200,11200,11200,0
20240517,183600,923022150,11200,11200,11200,11200,0
20240517,183500,923022150,11200,11200,11200,11200,0
20240517,183400,923022150,11200,11200,11200,11200,0
20240517,183300,923022150,11200,11200,11200,11200,0
20240517,183200,923022150,11200,11200,11200,11200,0
20240517,183100,923022150,11200,11200,11200,11200,0
20240517,183000,923022150,11200,11200,11200,11200,0
20240517,182900,923022150,11200,11200,11200,11200,0
20240517,182800,923022150,11200,11200,11200,11200,0
20240517,182700,923022150,11200,11200,11200,11200,0
20240517,182600,923022150,11200,11200,11200,11200,0
20240517,182500,923022150,11200,11200,11200,11200,0
20240517,182400,923022150,11200,11200,11200,11200,0
20240517,182300,923022150,11200,11200,11200,11200,0
20240517,182200,923022150,11200,11200,11200,11200,0
20240517,182100,923022150,11200,11200,11200,11200,0
20240517,182000,923022150,11200,11200,11200,11200,0
20240517,181900,923022150,11200,11200,11200,11200,0
20240517,181800,923022150,11200,11200,11200,11200,0
20240517,181700,923022150,11200,11200,11200,11200,0
20240517,181600,923022150,11200,11200,11200,11200,0
20240517,181500,923022150,11200,11200,11200,11200,0
20240517,181400,923022150,11200,11200,11200,11200,0
20240517,181300,923022150,11200,11200,11200,11200,0
20240517,181200,923022150,11200,11200,11200,11200,0
20240517,181100,923022150,11200,11200,11200,11200,4971
20240517,181000,923022150,11200,11200,11200,11200,0
20240517,180900,923022150,11200,11200,11200,11200,0
20240517,180800,923022150,11200,11200,11200,11200,0
20240517,180700,923022150,11200,11200,11200,11200,0
20240517,180600,923022150,11200,11200,11200,11200,0
20240517,180500,923022150,11200,11200,11200,11200,0
20240517,180400,923022150,11200,11200,11200,11200,0
20240517,180300,923022150,11200,11200,11200,11200,0
20240517,180200,923022150,11200,11200,11200,11200,0
20240517,180100,923022150,11200,11200,11200,11200,0
20240517,180000,923022150,11200,11200,11200,11200,0
20240517,175900,923022150,11200,11200,11200,11200,0
20240517,175800,923022150,11200,11200,11200,11200,0
20240517,175700,923022150,11200,11200,11200,11200,0
20240517,175600,923022150,11200,11200,11200,11200,0
20240517,175500,923022150,11200,11200,11200,11200,0
20240517,175400,923022150,11200,11200,11200,11200,0
20240517,175300,923022150,11200,11200,11200,11200,0
20240517,175200,923022150,11200,11200,11200,11200,0
20240517,175100,923022150,11200,11200,11200,11200,0
20240517,175000,923022150,11200,11200,11200,11200,0
20240517,174900,923022150,11200,11200,11200,11200,0
20240517,174800,923022150,11200,11200,11200,11200,0
20240517,174700,923022150,11200,11200,11200,11200,0
20240517,174600,923022150,11200,11200,11200,11200,0
20240517,174500,923022150,11200,11200,11200,11200,0
20240517,174400,923022150,11200,11200,11200,11200,0
20240517,174300,923022150,11200,11200,11200,11200,0
20240517,174200,923022150,11200,11200,11200,11200,0
20240517,174100,923022150,11200,11200,11200,11200,4971
20240517,174000,923022150,11200,11200,11200,11200,0
20240517,173900,923022150,11200,11200,11200,11200,0
20240517,173800,923022150,11200,11200,11200,11200,0
20240517,173700,923022150,11200,11200,11200,11200,0
20240517,173600,923022150,11200,11200,11200,11200,0
20240517,173500,923022150,11200,11200,11200,11200,0
20240517,173400,923022150,11200,11200,11200,11200,0
20240517,173300,923022150,11200,11200,11200,11200,0
20240517,173200,923022150,11200,11200,11200,11200,0
20240517,173100,923022150,11200,11200,11200,11200,0
20240517,173000,923022150,11200,11200,11200,11200,0
20240517,172900,923022150,11200,11200,11200,11200,0
20240517,172800,923022150,11200,11200,11200,11200,0
20240517,172700,923022150,11200,11200,11200,11200,0
20240517,172600,923022150,11200,11200,11200,11200,0
20240517,172500,923022150,11200,11200,11200,11200,0
20240517,172400,923022150,11200,11200,11200,11200,0
20240517,172300,923022150,11200,11200,11200,11200,0
20240517,172200,923022150,11200,11200,11200,11200,0
20240517,172100,923022150,11200,11200,11200,11200,0
20240517,172000,923022150,11200,11200,11200,11200,0
20240517,171900,923022150,11200,11200,11200,11200,0
20240517,171800,923022150,11200,11200,11200,11200,0
20240517,171700,923022150,11200,11200,11200,11200,0
20240517,171600,923022150,11200,11200,11200,11200,0
20240517,171500,923022150,11200,11200,11200,11200,0
20240517,171400,923022150,11200,11200,11200,11200,0
20240517,171300,923022150,11200,11200,11200,11200,0
20240517,171200,923022150,11200,11200,11200,11200,0
20240517,171100,923022150,11200,11200,11200,11200,4971
20240517,171000,923022150,11200,11200,11200,11200,0
20240517,170900,923022150,11200,11200,11200,11200,0
20240517,170800,923022150,11200,11200,11200,11200,0
20240517,170700,923022150,11200,11200,11200,11200,0
20240517,170600,923022150,11200,11200,11200,11200,0
20240517,170500,923022150,11200,11200,11200,11200,0
20240517,170400,923022150,11200,11200,11200,11200,0
20240517,170300,923022150,11200,11200,11200,11200,0
20240517,170200,923022150,11200,11200,11200,11200,0
20240517,170100,923022150,11200,11200,11200,11200,0
20240517,170000,923022150,11200,11200,11200,11200,0
20240517,165900,923022150,11200,11200,11200,11200,0
20240517,165800,923022150,11200,11200,11200,11200,0
20240517,165700,923022150,11200,11200,11200,11200,0
20240517,165600,923022150,11200,11200,11200,11200,0
20240517,165500,923022150,11200,11200,11200,11200,0
20240517,165400,923022150,11200,11200,11200,11200,0
20240517,165300,923022150,11200,11200,11200,11200,0
20240517,165200,923022150,11200,11200,11200,11200,0
20240517,165100,923022150,11200,11200,11200,11200,0
20240517,165000,923022150,11200,11200,11200,11200,0
20240517,164900,923022150,11200,11200,11200,11200,0
20240517,164800,923022150,11200,11200,11200,11200,0
20240517,164700,923022150,11200,11200,11200,11200,0
20240517,164600,923022150,11200,11200,11200,11200,0
20240517,164500,923022150,11200,11200,11200,11200,0
20240517,164400,923022150,11200,11200,11200,11200,0
20240517,164300,923022150,11200,11200,11200,11200,0
20240517,164200,923022150,11200,11200,11200,11200,0
20240517,164100,923022150,11200,11200,11200,11200,4971
20240517,164000,923022150,11200,11200,11200,11200,0
20240517,163900,923022150,11200,11200,11200,11200,0
20240517,163800,923022150,11200,11200,11200,11200,0
20240517,163700,923022150,11200,11200,11200,11200,0
20240517,163600,923022150,11200,11200,11200,11200,0
20240517,163500,923022150,11200,11200,11200,11200,0
20240517,163400,923022150,11200,11200,11200,11200,0
20240517,163300,923022150,11200,11200,11200,11200,0
20240517,163200,923022150,11200,11200,11200,11200,0
20240517,163100,923022150,11200,11200,11200,11200,0
20240517,163000,923022150,11200,11200,11200,11200,0
20240517,162900,923022150,11200,11200,11200,11200,0
20240517,162800,923022150,11200,11200,11200,11200,0
20240517,162700,923022150,11200,11200,11200,11200,0
20240517,162600,923022150,11200,11200,11200,11200,0
20240517,162500,923022150,11200,11200,11200,11200,0
20240517,162400,923022150,11200,11200,11200,11200,0
20240517,162300,923022150,11200,11200,11200,11200,0
20240517,162200,923022150,11200,11200,11200,11200,0
20240517,162100,923022150,11200,11200,11200,11200,0
20240517,162000,923022150,11200,11200,11200,11200,0
20240517,161900,923022150,11200,11200,11200,11200,0
20240517,161800,923022150,11200,11200,11200,11200,0
20240517,161700,923022150,11200,11200,11200,11200,0
20240517,161600,923022150,11200,11200,11200,11200,0
20240517,161500,923022150,11200,11200,11200,11200,0
20240517,161400,923022150,11200,11200,11200,11200,0
20240517,161300,923022150,11200,11200,11200,11200,0
20240517,161200,923022150,11200,11200,11200,11200,0
20240517,161100,923022150,11200,11200,11200,11200,4971
20240517,161000,923022150,11200,11200,11200,11200,0
20240517,160900,923022150,11200,11200,11200,11200,0
20240517,160800,923022150,11200,11200,11200,11200,0
20240517,160700,923022150,11200,11200,11200,11200,0
20240517,160600,923022150,11200,11200,11200,11200,0
20240517,160500,923022150,11200,11200,11200,11200,0
20240517,160400,923022150,11200,11200,11200,11200,0
20240517,160300,923022150,11200,11200,11200,11200,0
20240517,160200,923022150,11200,11200,11200,11200,0
20240517,160100,923022150,11200,11200,11200,11200,0
20240517,160000,923022150,11200,11200,11200,11200,0
20240517,155900,923022150,11200,11200,11200,11200,0
20240517,155800,923022150,11200,11200,11200,11200,0
20240517,155700,923022150,11200,11200,11200,11200,0
20240517,155600,923022150,11200,11200,11200,11200,0
20240517,155500,923022150,11200,11200,11200,11200,0
20240517,155400,923022150,11200,11200,11200,11200,0
20240517,155300,923022150,11200,11200,11200,11200,0
20240517,155200,923022150,11200,11200,11200,11200,0
20240517,155100,923022150,11200,11200,11200,11200,0
20240517,155000,923022150,11200,11200,11200,11200,0
20240517,154900,923022150,11200,11200,11200,11200,0
20240517,154800,923022150,11200,11200,11200,11200,0
20240517,154700,923022150,11200,11200,11200,11200,0
20240517,154600,923022150,11200,11200,11200,11200,0
20240517,154500,923022150,11200,11200,11200,11200,0
20240517,154400,923022150,11200,11200,11200,11200,0
20240517,154300,923022150,11200,11200,11200,11200,0
20240517,154200,923022150,11200,11200,11200,11200,0
20240517,154100,923022150,11200,11200,11200,11200,4971
20240517,154000,923022150,11200,11200,11200,11200,0
20240517,153900,923022150,11200,11200,11200,11200,0
20240517,153800,923022150,11200,11200,11200,11200,0
20240517,153700,923022150,11200,11200,11200,11200,0
20240517,153600,923022150,11200,11200,11200,11200,0
20240517,153500,923022150,11200,11200,11200,11200,0
20240517,153400,923022150,11200,11200,11200,11200,0
20240517,153300,923022150,11200,11200,11200,11200,0
20240517,153200,923022150,11200,11200,11200,11200,0
20240517,153100,923022150,11200,11200,11200,11200,0
20240517,153000,923022150,11200,11200,11200,11200,4971
20240517,152900,867346950,11130,11130,11130,11130,0
20240517,152800,867346950,11130,11130,11130,11130,0
20240517,152700,867346950,11130,11130,11130,11130,0
20240517,152600,867346950,11130,11130,11130,11130,0
20240517,152500,867346950,11130,11130,11130,11130,0
20240517,152400,867346950,11130,11130,11130,11130,0
20240517,152300,867346950,11130,11130,11130,11130,0
20240517,152200,867346950,11130,11130,11130,11130,0
20240517,152100,867346950,11130,11130,11130,11130,0
20240517,152000,867346950,11130,11130,11130,11130,0
20240517,151900,867346950,11130,11130,11130,11120,275
20240517,151800,864287940,11130,11130,11130,11120,111
20240517,151700,863053180,11120,11120,11130,11120,165
20240517,151600,861218280,11120,11130,11130,11120,56
20240517,151500,860595540,11130,11130,11130,11120,47
20240517,151400,860072590,11130,11140,11140,11130,8
20240517,151300,859983480,11130,11120,11130,11120,244
20240517,151200,857268020,11120,11130,11130,11120,40
20240517,151100,856822980,11120,11130,11130,11120,33
20240517,151000,856455900,11130,11130,11130,11130,6
20240517,150900,856389120,11130,11130,11130,11130,70
20240517,150800,855610020,11130,11130,11130,11120,50
20240517,150700,855053750,11120,11130,11130,11120,59
20240517,150600,854397610,11130,11130,11130,11130,142
20240517,150500,852817150,11130,11120,11130,11120,134
20240517,150400,851326140,11120,11110,11120,11110,893
20240517,150300,841404450,11110,11110,11110,11110,103
20240517,150200,840260120,11110,11120,11120,11110,192
20240517,150100,838126460,11120,11110,11120,11110,206
20240517,150000,835836420,11110,11110,11120,11110,248
20240517,145900,833080090,11110,11120,11120,11110,182
20240517,145800,831056600,11120,11120,11130,11120,444
20240517,145700,826118900,11120,11120,11120,11120,172
20240517,145600,824206260,11120,11120,11140,11120,208
20240517,145500,821893280,11140,11120,11140,11120,258
20240517,145400,819023390,11120,11120,11120,11120,185
20240517,145300,816966190,11130,11130,11130,11130,66
20240517,145200,816231610,11140,11120,11140,11120,714
20240517,145100,808287330,11110,11130,11130,11110,2625
20240517,145000,779115730,11130,11140,11140,11130,81
20240517,144900,778214160,11130,11130,11130,11130,0
20240517,144800,778214160,11130,11130,11130,11130,66
20240517,144700,777479580,11130,11120,11130,11120,285
20240517,144600,774310350,11120,11120,11120,11120,276
20240517,144500,771241230,11120,11120,11120,11120,0
20240517,144400,771241230,11120,11120,11120,11120,17
20240517,144300,771052190,11120,11120,11120,11120,51
20240517,144200,770485070,11130,11130,11130,11130,0
20240517,144100,770485070,11130,11130,11130,11130,54
20240517,144000,769884050,11120,11120,11120,11120,0
20240517,143900,769884050,11120,11130,11130,11120,466
20240517,143800,764701470,11130,11130,11130,11130,2
20240517,143700,764679210,11130,11140,11140,11110,2427
20240517,143600,737680200,11140,11140,11140,11140,70
20240517,143500,736900400,11140,11140,11140,11140,0
20240517,143400,736900400,11140,11140,11140,11140,67
20240517,143300,736154020,11140,11140,11140,11140,0
20240517,143200,736154020,11140,11130,11140,11130,471
20240517,143100,730911130,11140,11140,11140,11140,3
20240517,143000,730877710,11130,11130,11130,11130,19
20240517,142900,730666240,11130,11140,11140,11130,62
20240517,142800,729976070,11140,11130,11140,11130,20
20240517,142700,729753370,11140,11140,11140,11140,51
20240517,142600,729185230,11140,11140,11140,11140,202
20240517,142500,726934950,11140,11140,11140,11140,198
20240517,142400,724729230,11140,11140,11140,11140,0
20240517,142300,724729230,11140,11140,11140,11140,227
20240517,142200,722200450,11140,11140,11140,11140,50
20240517,142100,721643450,11150,11140,11150,11140,209
20240517,142000,719315100,11140,11130,11140,11130,66
20240517,141900,718580370,11140,11140,11140,11140,25
20240517,141800,718301870,11150,11140,11150,11140,201
20240517,141700,716062720,11140,11140,11140,11140,71
20240517,141600,715271780,11140,11150,11150,11140,217
20240517,141500,712854390,11140,11140,11140,11140,51
20240517,141400,712286250,11160,11160,11160,11160,0
20240517,141300,712286250,11160,11150,11160,11140,115
20240517,141200,711004030,11140,11150,11150,11140,42
20240517,141100,710536130,11150,11150,11150,11140,23
20240517,141000,710279740,11150,11150,11150,11150,103
20240517,140900,709131290,11150,11150,11150,11150,0
20240517,140800,709131290,11150,11150,11150,11150,50
20240517,140700,708573790,11150,11150,11150,11150,25
20240517,140600,708295040,11150,11150,11150,11150,91
20240517,140500,707280390,11150,11150,11150,11150,26
20240517,140400,706990490,11160,11150,11160,11150,512
20240517,140300,701281190,11150,11150,11160,11150,67
20240517,140200,700534130,11160,11160,11160,11160,50
20240517,140100,699976130,11160,11160,11160,11160,25
20240517,140000,699697130,11160,11160,11160,11160,7
20240517,135900,699619010,11150,11150,11150,11150,10
20240517,135800,699507510,11150,11160,11160,11150,158
20240517,135700,697745700,11160,11160,11160,11160,0
20240517,135600,697745700,11160,11160,11160,11160,228
20240517,135500,695201220,11160,11160,11160,11160,0
20240517,135400,695201220,11160,11160,11160,11160,766
20240517,135300,686652660,11170,11170,11170,11170,100
20240517,135200,685535660,11170,11170,11170,11170,13
20240517,135100,685390450,11170,11170,11170,11170,76
20240517,135000,684541530,11180,11180,11180,11180,10
20240517,134900,684429730,11170,11170,11170,11170,17
20240517,134800,684239840,11170,11170,11170,11170,0
20240517,134700,684239840,11170,11170,11170,11170,78
20240517,134600,683368580,11180,11180,11180,11180,50
20240517,134500,682809580,11180,11180,11180,11170,26
20240517,134400,682519050,11170,11180,11180,11170,61
20240517,134300,681837610,11180,11180,11180,11180,6
20240517,134200,681770530,11190,11180,11190,11170,56
20240517,134100,681144980,11180,11180,11180,11180,1
20240517,134000,681133800,11180,11170,11180,11170,70
20240517,133900,680351860,11180,11180,11180,11180,1
20240517,133800,680340680,11170,11180,11180,11160,1740
20240517,133700,660902880,11180,11190,11190,11180,52
20240517,133600,660321510,11190,11190,11190,11190,1
20240517,133500,660310320,11200,11190,11200,11190,51
20240517,133400,659739620,11190,11190,11190,11190,27
20240517,133300,659437490,11180,11190,11190,11180,26
20240517,133200,659146800,11190,11180,11190,11180,52
20240517,133100,658565430,11190,11190,11190,11180,34
20240517,133000,658185140,11190,11200,11200,11190,6
20240517,132900,658117980,11200,11190,11200,11180,49
20240517,132800,657569910,11190,11180,11190,11180,62
20240517,132700,656876640,11190,11180,11190,11180,20
20240517,132600,656653030,11190,11190,11190,11190,11
20240517,132500,656529940,11190,11200,11200,11190,7
20240517,132400,656451600,11200,11200,11200,11190,253
20240517,132300,653618250,11200,11190,11200,11190,52
20240517,132200,653036360,11200,11190,11200,11190,70
20240517,132100,652252940,11200,11190,11200,11190,59
20240517,132000,651592640,11200,11190,11200,11190,29
20240517,131900,651268080,11200,11190,11200,11190,28
20240517,131800,650954750,11190,11180,11190,11180,183
20240517,131700,648908800,11180,11190,11190,11180,22
20240517,131600,648662770,11190,11190,11190,11180,58
20240517,131500,648014250,11180,11190,11190,11170,208
20240517,131400,645689050,11180,11190,11190,11180,4
20240517,131300,645644300,11180,11190,11190,11180,192
20240517,131200,643496330,11190,11190,11190,11190,112
20240517,131100,642243050,11190,11190,11200,11190,89
20240517,131000,641247010,11200,11200,11200,11200,0
20240517,130900,641247010,11200,11200,11200,11190,109
20240517,130800,640026720,11190,11200,11200,11190,29
20240517,130700,639702090,11200,11190,11200,11190,15
20240517,130600,639534180,11190,11190,11190,11180,96
20240517,130500,638460700,11190,11190,11190,11190,0
20240517,130400,638460700,11190,11180,11190,11180,129
20240517,130300,637018310,11180,11180,11180,11180,0
20240517,130200,637018310,11180,11190,11190,11180,54
20240517,130100,636414300,11190,11190,11190,11190,23
20240517,130000,636156930,11190,11190,11190,11190,0
20240517,125900,636156930,11190,11190,11190,11180,45
20240517,125800,635653550,11190,11190,11190,11190,0
20240517,125700,635653550,11190,11190,11190,11180,135
20240517,125600,634142940,11190,11180,11190,11180,66
20240517,125500,633404410,11180,11170,11180,11170,197
20240517,125400,631202630,11180,11180,11180,11180,0
20240517,125300,631202630,11180,11170,11180,11170,31
20240517,125200,630856300,11180,11180,11180,11180,19
20240517,125100,630643880,11180,11180,11180,11180,124
20240517,125000,629257560,11170,11170,11170,11170,68
20240517,124900,628498000,11170,11170,11170,11170,0
20240517,124800,628498000,11170,11180,11180,11170,28
20240517,124700,628185230,11170,11170,11180,11170,148
20240517,124600,626531100,11180,11180,11180,11170,32
20240517,124500,626173540,11170,11170,11170,11170,51
20240517,124400,625603870,11180,11170,11180,11170,30
20240517,124300,625268720,11180,11170,11180,11170,58
20240517,124200,624620780,11180,11180,11180,11180,3
20240517,124100,624587240,11170,11180,11180,11170,19
20240517,124000,624374990,11180,11180,11180,11170,62
20240517,123900,623682340,11180,11170,11180,11170,27
20240517,123800,623380710,11180,11170,11180,11160,71
20240517,123700,622587650,11170,11170,11170,11170,41
20240517,123600,622129680,11160,11160,11160,11160,51
20240517,123500,621560520,11160,11160,11160,11160,0
20240517,123400,621560520,11160,11160,11160,11160,27
20240517,123300,621259200,11170,11160,11170,11160,53
20240517,123200,620667690,11180,11180,11180,11180,0
20240517,123100,620667690,11180,11170,11180,11160,1223
20240517,123000,607013930,11180,11170,11180,11170,28
20240517,122900,606701130,11180,11180,11180,11180,4
20240517,122800,606656410,11170,11180,11180,11170,52
20240517,122700,606075550,11180,11180,11180,11180,0
20240517,122600,606075550,11180,11190,11190,11180,56
20240517,122500,605449420,11180,11180,11180,11180,26
20240517,122400,605158740,11180,11180,11180,11180,51
20240517,122300,604588560,11190,11180,11190,11180,150
20240517,122200,602911380,11180,11180,11180,11180,20
20240517,122100,602687780,11180,11180,11180,11180,72
20240517,122000,601882820,11180,11180,11180,11180,0
20240517,121900,601882820,11180,11190,11190,11180,88
20240517,121800,600898800,11190,11190,11190,11190,6
20240517,121700,600831660,11190,11180,11190,11180,227
20240517,121600,598293620,11180,11180,11180,11180,25
20240517,121500,598014120,11190,11190,11190,11190,1
20240517,121400,598002930,11180,11190,11190,11180,72
20240517,121300,597197920,11180,11180,11180,11180,0
20240517,121200,597197920,11180,11190,11190,11180,56
20240517,121100,596571790,11190,11190,11190,11190,1
20240517,121000,596560600,11190,11180,11190,11180,75
20240517,120900,595721510,11180,11190,11190,11180,1700
20240517,120800,576711350,11190,11190,11190,11190,0
20240517,120700,576711350,11190,11190,11190,11190,78
20240517,120600,575838530,11190,11190,11190,11190,0
20240517,120500,575838530,11190,11190,11190,11190,65
20240517,120400,575111180,11200,11200,11200,11200,0
20240517,120300,575111180,11200,11200,11200,11190,34
20240517,120200,574730590,11190,11200,11200,11190,62
20240517,120100,574036710,11200,11190,11200,11190,24
20240517,120000,573768120,11200,11190,11200,11190,290
20240517,115900,570522620,11200,11200,11210,11200,212
20240517,115800,568147850,11200,11200,11200,11200,74
20240517,115700,567319050,11200,11200,11200,11200,0
20240517,115600,567319050,11200,11200,11200,11200,20
20240517,115500,567095050,11200,11200,11200,11200,100
20240517,115400,565975050,11200,11200,11200,11200,27
20240517,115300,565672650,11200,11200,11200,11200,51
20240517,115200,565101450,11200,11200,11200,11200,0
20240517,115100,565101450,11200,11200,11200,11200,65
20240517,115000,564373450,11210,11210,11210,11210,1
20240517,114900,564362240,11200,11200,11200,11200,23
20240517,114800,564104640,11200,11200,11200,11200,51
20240517,114700,563533440,11200,11200,11200,11200,56
20240517,114600,562906240,11200,11200,11200,11200,62
20240517,114500,562211840,11200,11200,11200,11200,22
20240517,114400,561965440,11200,11200,11200,11200,72
20240517,114300,561159040,11200,11200,11200,11200,0
20240517,114200,561159040,11200,11200,11200,11200,20
20240517,114100,560935040,11200,11210,11210,11200,51
20240517,114000,560363830,11200,11200,11200,11200,35
20240517,113900,559971830,11200,11200,11200,11200,57
20240517,113800,559333430,11200,11200,11200,11200,19
20240517,113700,559120630,11200,11200,11200,11200,100
20240517,113600,558000630,11200,11200,11200,11200,23
20240517,113500,557743030,11200,11200,11200,11200,42
20240517,113400,557272630,11200,11200,11200,11200,9
20240517,113300,557171830,11200,11200,11200,11200,154
20240517,113200,555447030,11200,11190,11200,11190,163
20240517,113100,553621930,11190,11200,11200,11190,320
20240517,113000,550038190,11200,11200,11200,11200,21
20240517,112900,549802990,11200,11200,11200,11200,45
20240517,112800,549298990,11200,11210,11210,11200,101
20240517,112700,548167780,11210,11200,11210,11200,289
20240517,112600,544930590,11220,11220,11220,11220,0
20240517,112500,544930590,11220,11220,11220,11220,271
20240517,112400,541889970,11220,11220,11220,11220,351
20240517,112300,537951750,11200,11210,11220,11200,291
20240517,112200,534691180,11210,11220,11220,11210,665
20240517,112100,527230610,11220,11220,11220,11220,0
20240517,112000,527230610,11220,11210,11220,11210,22
20240517,111900,526983960,11220,11220,11220,11220,13
20240517,111800,526838100,11220,11220,11230,11220,98
20240517,111700,525738500,11220,11220,11220,11220,201
20240517,111600,523483280,11220,11220,11220,11220,0
20240517,111500,523483280,11220,11210,11220,11210,51
20240517,111400,522911270,11210,11210,11210,11210,0
20240517,111300,522911270,11210,11210,11210,11210,56
20240517,111200,522283510,11210,11210,11210,11210,150
20240517,111100,520602010,11210,11210,11210,11210,17
20240517,111000,520411440,11210,11210,11210,11210,0
20240517,110900,520411440,11210,11210,11210,11210,77
20240517,110800,519548270,11210,11210,11210,11210,23
20240517,110700,519290440,11210,11220,11230,11210,549
20240517,110600,513132900,11230,11220,11230,11220,23
20240517,110500,512874800,11230,11230,11230,11220,284
20240517,110400,509687290,11230,11220,11230,11220,25
20240517,110300,509406750,11230,11230,11230,11230,6
20240517,110200,509339370,11230,11220,11230,11220,106
20240517,110100,508149220,11220,11220,11220,11220,10
20240517,110000,508037020,11220,11220,11220,11220,0
20240517,105900,508037020,11220,11230,11230,11220,30
20240517,105800,507700350,11230,11220,11230,11220,6
20240517,105700,507633020,11230,11230,11230,11220,40
20240517,105600,507184050,11230,11230,11230,11220,42
20240517,105500,506712740,11220,11220,11220,11220,38
20240517,105400,506286380,11220,11230,11230,11220,2
20240517,105300,506263930,11230,11230,11230,11220,108
20240517,105200,505051260,11230,11230,11230,11230,129
20240517,105100,503602590,11230,11220,11230,11220,157
20240517,105000,501841020,11220,11220,11220,11220,57
20240517,104900,501201480,11220,11200,11220,11190,2078
20240517,104800,477898700,11190,11200,11200,11190,49
20240517,104700,477350080,11200,11190,11200,11190,391
20240517,104600,472972680,11190,11190,11190,11190,25
20240517,104500,472692930,11200,11200,11200,11200,0
20240517,104400,472692930,11200,11190,11200,11190,82
20240517,104300,471775230,11200,11200,11200,11200,0
20240517,104200,471775230,11200,11200,11200,11200,0
20240517,104100,471775230,11200,11200,11200,11190,95
20240517,104000,470711450,11200,11200,11200,11200,32
20240517,103900,470353050,11190,11190,11190,11180,219
20240517,103800,467902560,11200,11200,11200,11200,5
20240517,103700,467846560,11190,11190,11190,11190,22
20240517,103600,467600380,11200,11200,11200,11200,0
20240517,103500,467600380,11200,11190,11200,11190,24
20240517,103400,467331780,11200,11190,11200,11190,18
20240517,103300,467130340,11200,11200,11200,11200,12
20240517,103200,466995940,11200,11200,11200,11190,34
20240517,103100,466615370,11190,11190,11190,11190,1
20240517,103000,466604180,11190,11190,11200,11190,97
20240517,102900,465518740,11200,11200,11200,11200,9
20240517,102800,465417940,11200,11190,11200,11190,27
20240517,102700,465115770,11200,11200,11200,11200,18
20240517,102600,464914170,11200,11200,11200,11200,100
20240517,102500,463794170,11190,11190,11190,11190,19
20240517,102400,463581560,11200,11200,11200,11200,222
20240517,102300,461095160,11200,11200,11200,11200,26
20240517,102200,460803960,11200,11200,11200,11200,0
20240517,102100,460803960,11200,11190,11200,11190,986
20240517,102000,449760960,11200,11190,11200,11180,228
20240517,101900,447211240,11200,11200,11200,11180,830
20240517,101800,437917270,11200,11210,11210,11200,51
20240517,101700,437345900,11210,11210,11210,11210,13
20240517,101600,437200170,11210,11210,11210,11210,1
20240517,101500,437188960,11210,11210,11210,11210,0
20240517,101400,437188960,11210,11210,11210,11210,10
20240517,101300,437076860,11210,11210,11210,11210,148
20240517,101200,435417780,11200,11200,11210,11200,173
20240517,101100,433479730,11200,11200,11200,11200,157
20240517,101000,431721330,11210,11210,11210,11210,172
20240517,100900,429793210,11200,11210,11210,11200,203
20240517,100800,427518580,11200,11200,11200,11200,1424
20240517,100700,411569780,11200,11200,11200,11200,140
20240517,100600,410001780,11200,11200,11200,11190,483
20240517,100500,404592210,11200,11200,11200,11200,169
20240517,100400,402699410,11200,11200,11200,11200,1
20240517,100300,402688210,11160,11170,11170,11160,1183
20240517,100200,389475170,11180,11200,11200,11180,2712
20240517,100100,359144230,11200,11200,11200,11200,0
20240517,100000,359144230,11200,11210,11210,11200,198
20240517,095900,356925630,11200,11210,11210,11200,35
20240517,095800,356533390,11210,11200,11210,11200,101
20240517,095700,355401190,11220,11200,11220,11200,242
20240517,095600,352686150,11200,11180,11210,11110,11846
20240517,095500,220350850,11180,11170,11180,11170,1524
20240517,095400,203325720,11170,11170,11170,11170,0
20240517,095300,203325720,11170,11180,11180,11170,4
20240517,095200,203281010,11170,11180,11180,11170,101
20240517,095100,202152830,11180,11180,11180,11180,24
20240517,095000,201884510,11170,11170,11170,11170,125
20240517,094900,200488260,11170,11160,11170,11160,1023
20240517,094800,189064090,11160,11160,11160,11160,0
20240517,094700,189064090,11160,11160,11160,11160,0
20240517,094600,189064090,11160,11160,11160,11160,0
20240517,094500,189064090,11160,11150,11160,11150,16
20240517,094400,188885660,11160,11150,11160,11150,47
20240517,094300,188361340,11170,11170,11170,11170,107
20240517,094200,187166150,11170,11170,11170,11170,1
20240517,094100,187154980,11170,11170,11170,11170,36
20240517,094000,186752860,11180,11150,11180,11150,106
20240517,093900,185568850,11140,11170,11170,11130,898
20240517,093800,175568370,11170,11180,11180,11170,259
20240517,093700,172673030,11180,11160,11180,11160,1030
20240517,093600,161172510,11150,11150,11150,11150,196
20240517,093500,158987110,11140,11130,11140,11130,770
20240517,093400,150416900,11130,11150,11150,11130,2
20240517,093300,150394620,11150,11150,11150,11150,17
20240517,093200,150205070,11150,11150,11150,11150,85
20240517,093100,149257320,11150,11150,11150,11150,0
20240517,093000,149257320,11150,11150,11150,11150,4
20240517,092900,149212720,11150,11150,11150,11150,0
20240517,092800,149212720,11150,11140,11150,11140,24
20240517,092700,148945340,11160,11160,11160,11160,470
20240517,092600,143700140,11160,11160,11160,11160,0
20240517,092500,143700140,11160,11120,11160,11120,3167
20240517,092400,108415220,11120,11120,11120,11120,101
20240517,092300,107292100,11120,11110,11120,11100,89
20240517,092200,106303670,11120,11130,11130,11120,37
20240517,092100,105892220,11130,11130,11130,11130,14
20240517,092000,105736400,11140,11130,11140,11130,9
20240517,091900,105636220,11140,11130,11140,11130,151
20240517,091800,103954580,11130,11120,11130,11100,1081
20240517,091700,91935720,11120,11120,11120,11120,0
20240517,091600,91935720,11120,11150,11150,11120,1602
20240517,091500,74106930,11150,11140,11150,11130,111
20240517,091400,72871070,11150,11160,11160,11130,599
20240517,091300,66195250,11160,11160,11160,11160,6
20240517,091200,66128290,11160,11150,11160,11120,780
20240517,091100,57431370,11160,11190,11190,11160,695
20240517,091000,49673270,11190,11180,11190,11170,327
20240517,090900,46018600,11180,11170,11180,11170,51
20240517,090800,45448890,11190,11190,11190,11180,493
20240517,090700,39933240,11190,11190,11190,11190,268
20240517,090600,36934320,11180,11150,11180,11150,838
20240517,090500,27572860,11170,11170,11170,11170,0
20240517,090400,27572860,11170,11120,11170,11120,589
20240517,090300,21018730,11120,11120,11120,11120,0
20240517,090200,21018730,11120,11170,11170,11120,166
20240517,090100,19168060,11120,11120,11120,11100,1035
20240517,090000,7662460,11100,11060,11100,11060,691