KissMeData/034310/min/candle-20250509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,190100,368460960,11080,11080,11080,11080,223
20250509,190000,368460960,11080,11080,11080,11080,0
20250509,185900,368460960,11080,11080,11080,11080,0
20250509,185800,368460960,11080,11080,11080,11080,0
20250509,185700,368460960,11080,11080,11080,11080,0
20250509,185600,368460960,11080,11080,11080,11080,0
20250509,185500,368460960,11080,11080,11080,11080,0
20250509,185400,368460960,11080,11080,11080,11080,0
20250509,185300,368460960,11080,11080,11080,11080,0
20250509,185200,368460960,11080,11080,11080,11080,0
20250509,185100,368460960,11080,11080,11080,11080,0
20250509,185000,368460960,11080,11080,11080,11080,0
20250509,184900,368460960,11080,11080,11080,11080,0
20250509,184800,368460960,11080,11080,11080,11080,0
20250509,184700,368460960,11080,11080,11080,11080,0
20250509,184600,368460960,11080,11080,11080,11080,0
20250509,184500,368460960,11080,11080,11080,11080,0
20250509,184400,368460960,11080,11080,11080,11080,0
20250509,184300,368460960,11080,11080,11080,11080,0
20250509,184200,368460960,11080,11080,11080,11080,0
20250509,184100,368460960,11080,11080,11080,11080,0
20250509,184000,368460960,11080,11080,11080,11080,0
20250509,183900,368460960,11080,11080,11080,11080,0
20250509,183800,368460960,11080,11080,11080,11080,0
20250509,183700,368460960,11080,11080,11080,11080,0
20250509,183600,368460960,11080,11080,11080,11080,0
20250509,183500,368460960,11080,11080,11080,11080,0
20250509,183400,368460960,11080,11080,11080,11080,0
20250509,183300,368460960,11080,11080,11080,11080,0
20250509,183200,368460960,11080,11080,11080,11080,0
20250509,183100,368460960,11080,11080,11080,11080,223
20250509,183000,368460960,11080,11080,11080,11080,0
20250509,182900,368460960,11080,11080,11080,11080,0
20250509,182800,368460960,11080,11080,11080,11080,0
20250509,182700,368460960,11080,11080,11080,11080,0
20250509,182600,368460960,11080,11080,11080,11080,0
20250509,182500,368460960,11080,11080,11080,11080,0
20250509,182400,368460960,11080,11080,11080,11080,0
20250509,182300,368460960,11080,11080,11080,11080,0
20250509,182200,368460960,11080,11080,11080,11080,0
20250509,182100,368460960,11080,11080,11080,11080,0
20250509,182000,368460960,11080,11080,11080,11080,0
20250509,181900,368460960,11080,11080,11080,11080,0
20250509,181800,368460960,11080,11080,11080,11080,0
20250509,181700,368460960,11080,11080,11080,11080,0
20250509,181600,368460960,11080,11080,11080,11080,0
20250509,181500,368460960,11080,11080,11080,11080,0
20250509,181400,368460960,11080,11080,11080,11080,0
20250509,181300,368460960,11080,11080,11080,11080,0
20250509,181200,368460960,11080,11080,11080,11080,0
20250509,181100,368460960,11080,11080,11080,11080,0
20250509,181000,368460960,11080,11080,11080,11080,0
20250509,180900,368460960,11080,11080,11080,11080,0
20250509,180800,368460960,11080,11080,11080,11080,0
20250509,180700,368460960,11080,11080,11080,11080,0
20250509,180600,368460960,11080,11080,11080,11080,0
20250509,180500,368460960,11080,11080,11080,11080,0
20250509,180400,368460960,11080,11080,11080,11080,0
20250509,180300,368460960,11080,11080,11080,11080,0
20250509,180200,368460960,11080,11080,11080,11080,0
20250509,180100,368460960,11080,11080,11080,11080,223
20250509,180000,368460960,11080,11080,11080,11080,0
20250509,175900,368460960,11080,11080,11080,11080,0
20250509,175800,368460960,11080,11080,11080,11080,0
20250509,175700,368460960,11080,11080,11080,11080,0
20250509,175600,368460960,11080,11080,11080,11080,0
20250509,175500,368460960,11080,11080,11080,11080,0
20250509,175400,368460960,11080,11080,11080,11080,0
20250509,175300,368460960,11080,11080,11080,11080,0
20250509,175200,368460960,11080,11080,11080,11080,0
20250509,175100,368460960,11080,11080,11080,11080,0
20250509,175000,368460960,11080,11080,11080,11080,0
20250509,174900,368460960,11080,11080,11080,11080,0
20250509,174800,368460960,11080,11080,11080,11080,0
20250509,174700,368460960,11080,11080,11080,11080,0
20250509,174600,368460960,11080,11080,11080,11080,0
20250509,174500,368460960,11080,11080,11080,11080,0
20250509,174400,368460960,11080,11080,11080,11080,0
20250509,174300,368460960,11080,11080,11080,11080,0
20250509,174200,368460960,11080,11080,11080,11080,0
20250509,174100,368460960,11080,11080,11080,11080,0
20250509,174000,368460960,11080,11080,11080,11080,0
20250509,173900,368460960,11080,11080,11080,11080,0
20250509,173800,368460960,11080,11080,11080,11080,0
20250509,173700,368460960,11080,11080,11080,11080,0
20250509,173600,368460960,11080,11080,11080,11080,0
20250509,173500,368460960,11080,11080,11080,11080,0
20250509,173400,368460960,11080,11080,11080,11080,0
20250509,173300,368460960,11080,11080,11080,11080,0
20250509,173200,368460960,11080,11080,11080,11080,0
20250509,173100,368460960,11080,11080,11080,11080,223
20250509,173000,368460960,11080,11080,11080,11080,0
20250509,172900,368460960,11080,11080,11080,11080,0
20250509,172800,368460960,11080,11080,11080,11080,0
20250509,172700,368460960,11080,11080,11080,11080,0
20250509,172600,368460960,11080,11080,11080,11080,0
20250509,172500,368460960,11080,11080,11080,11080,0
20250509,172400,368460960,11080,11080,11080,11080,0
20250509,172300,368460960,11080,11080,11080,11080,0
20250509,172200,368460960,11080,11080,11080,11080,0
20250509,172100,368460960,11080,11080,11080,11080,0
20250509,172000,368460960,11080,11080,11080,11080,0
20250509,171900,368460960,11080,11080,11080,11080,0
20250509,171800,368460960,11080,11080,11080,11080,0
20250509,171700,368460960,11080,11080,11080,11080,0
20250509,171600,368460960,11080,11080,11080,11080,0
20250509,171500,368460960,11080,11080,11080,11080,0
20250509,171400,368460960,11080,11080,11080,11080,0
20250509,171300,368460960,11080,11080,11080,11080,0
20250509,171200,368460960,11080,11080,11080,11080,0
20250509,171100,368460960,11080,11080,11080,11080,0
20250509,171000,368460960,11080,11080,11080,11080,0
20250509,170900,368460960,11080,11080,11080,11080,0
20250509,170800,368460960,11080,11080,11080,11080,0
20250509,170700,368460960,11080,11080,11080,11080,0
20250509,170600,368460960,11080,11080,11080,11080,0
20250509,170500,368460960,11080,11080,11080,11080,0
20250509,170400,368460960,11080,11080,11080,11080,0
20250509,170300,368460960,11080,11080,11080,11080,0
20250509,170200,368460960,11080,11080,11080,11080,0
20250509,170100,368460960,11080,11080,11080,11080,223
20250509,170000,368460960,11080,11080,11080,11080,0
20250509,165900,368460960,11080,11080,11080,11080,0
20250509,165800,368460960,11080,11080,11080,11080,0
20250509,165700,368460960,11080,11080,11080,11080,0
20250509,165600,368460960,11080,11080,11080,11080,0
20250509,165500,368460960,11080,11080,11080,11080,0
20250509,165400,368460960,11080,11080,11080,11080,0
20250509,165300,368460960,11080,11080,11080,11080,0
20250509,165200,368460960,11080,11080,11080,11080,0
20250509,165100,368460960,11080,11080,11080,11080,0
20250509,165000,368460960,11080,11080,11080,11080,0
20250509,164900,368460960,11080,11080,11080,11080,0
20250509,164800,368460960,11080,11080,11080,11080,0
20250509,164700,368460960,11080,11080,11080,11080,0
20250509,164600,368460960,11080,11080,11080,11080,0
20250509,164500,368460960,11080,11080,11080,11080,0
20250509,164400,368460960,11080,11080,11080,11080,0
20250509,164300,368460960,11080,11080,11080,11080,0
20250509,164200,368460960,11080,11080,11080,11080,0
20250509,164100,368460960,11080,11080,11080,11080,0
20250509,164000,368460960,11080,11080,11080,11080,0
20250509,163900,368460960,11080,11080,11080,11080,0
20250509,163800,368460960,11080,11080,11080,11080,0
20250509,163700,368460960,11080,11080,11080,11080,0
20250509,163600,368460960,11080,11080,11080,11080,0
20250509,163500,368460960,11080,11080,11080,11080,0
20250509,163400,368460960,11080,11080,11080,11080,0
20250509,163300,368460960,11080,11080,11080,11080,0
20250509,163200,368460960,11080,11080,11080,11080,0
20250509,163100,368460960,11080,11080,11080,11080,223
20250509,163000,368460960,11080,11080,11080,11080,0
20250509,162900,368460960,11080,11080,11080,11080,0
20250509,162800,368460960,11080,11080,11080,11080,0
20250509,162700,368460960,11080,11080,11080,11080,0
20250509,162600,368460960,11080,11080,11080,11080,0
20250509,162500,368460960,11080,11080,11080,11080,0
20250509,162400,368460960,11080,11080,11080,11080,0
20250509,162300,368460960,11080,11080,11080,11080,0
20250509,162200,368460960,11080,11080,11080,11080,0
20250509,162100,368460960,11080,11080,11080,11080,0
20250509,162000,368460960,11080,11080,11080,11080,0
20250509,161900,368460960,11080,11080,11080,11080,0
20250509,161800,368460960,11080,11080,11080,11080,0
20250509,161700,368460960,11080,11080,11080,11080,0
20250509,161600,368460960,11080,11080,11080,11080,0
20250509,161500,368460960,11080,11080,11080,11080,0
20250509,161400,368460960,11080,11080,11080,11080,0
20250509,161300,368460960,11080,11080,11080,11080,0
20250509,161200,368460960,11080,11080,11080,11080,0
20250509,161100,368460960,11080,11080,11080,11080,0
20250509,161000,368460960,11080,11080,11080,11080,0
20250509,160900,368460960,11080,11080,11080,11080,0
20250509,160800,368460960,11080,11080,11080,11080,0
20250509,160700,368460960,11080,11080,11080,11080,0
20250509,160600,368460960,11080,11080,11080,11080,0
20250509,160500,368460960,11080,11080,11080,11080,0
20250509,160400,368460960,11080,11080,11080,11080,0
20250509,160300,368460960,11080,11080,11080,11080,0
20250509,160200,368460960,11080,11080,11080,11080,0
20250509,160100,368460960,11080,11080,11080,11080,223
20250509,160000,368460960,11080,11080,11080,11080,0
20250509,155900,368460960,11080,11080,11080,11080,0
20250509,155800,368460960,11080,11080,11080,11080,0
20250509,155700,368460960,11080,11080,11080,11080,0
20250509,155600,368460960,11080,11080,11080,11080,0
20250509,155500,368460960,11080,11080,11080,11080,0
20250509,155400,368460960,11080,11080,11080,11080,0
20250509,155300,368460960,11080,11080,11080,11080,0
20250509,155200,368460960,11080,11080,11080,11080,0
20250509,155100,368460960,11080,11080,11080,11080,0
20250509,155000,368460960,11080,11080,11080,11080,0
20250509,154900,368460960,11080,11080,11080,11080,0
20250509,154800,368460960,11080,11080,11080,11080,0
20250509,154700,368460960,11080,11080,11080,11080,0
20250509,154600,368460960,11080,11080,11080,11080,0
20250509,154500,368460960,11080,11080,11080,11080,0
20250509,154400,368460960,11080,11080,11080,11080,0
20250509,154300,368460960,11080,11080,11080,11080,0
20250509,154200,368460960,11080,11080,11080,11080,0
20250509,154100,368460960,11080,11080,11080,11080,0
20250509,154000,368460960,11080,11080,11080,11080,0
20250509,153900,368460960,11080,11080,11080,11080,0
20250509,153800,368460960,11080,11080,11080,11080,0
20250509,153700,368460960,11080,11080,11080,11080,0
20250509,153600,368460960,11080,11080,11080,11080,0
20250509,153500,368460960,11080,11080,11080,11080,0
20250509,153400,368460960,11080,11080,11080,11080,0
20250509,153300,368460960,11080,11080,11080,11080,0
20250509,153200,368460960,11080,11080,11080,11080,0
20250509,153100,368460960,11080,11080,11080,11080,223
20250509,153000,368460960,11080,11080,11080,11080,223
20250509,152900,365990120,11070,11070,11070,11070,0
20250509,152800,365990120,11070,11070,11070,11070,0
20250509,152700,365990120,11070,11070,11070,11070,0
20250509,152600,365990120,11070,11070,11070,11070,0
20250509,152500,365990120,11070,11070,11070,11070,0
20250509,152400,365990120,11070,11070,11070,11070,0
20250509,152300,365990120,11070,11070,11070,11070,0
20250509,152200,365990120,11070,11070,11070,11070,0
20250509,152100,365990120,11070,11070,11070,11070,0
20250509,152000,365990120,11070,11070,11070,11070,0
20250509,151900,365990120,11070,11070,11070,11060,294
20250509,151800,362736380,11070,11070,11070,11070,42
20250509,151700,362271440,11070,11070,11070,11070,72
20250509,151600,361474400,11070,11070,11070,11070,0
20250509,151500,361474400,11070,11060,11070,11060,19
20250509,151400,361264100,11070,11070,11070,11070,55
20250509,151300,360655250,11070,11070,11070,11070,30
20250509,151200,360323150,11070,11070,11070,11070,2
20250509,151100,360301010,11070,11070,11070,11070,71
20250509,151000,359515040,11070,11070,11070,11070,8
20250509,150900,359426480,11070,11070,11070,11070,0
20250509,150800,359426480,11070,11070,11070,11070,55
20250509,150700,358817630,11070,11070,11070,11070,6
20250509,150600,358751210,11070,11070,11070,11070,0
20250509,150500,358751210,11070,11070,11070,11070,95
20250509,150400,357699560,11070,11070,11070,11070,0
20250509,150300,357699560,11070,11070,11070,11070,0
20250509,150200,357699560,11070,11070,11070,11070,20
20250509,150100,357478160,11070,11070,11070,11070,0
20250509,150000,357478160,11070,11070,11070,11070,79
20250509,145900,356603630,11070,11070,11070,11070,0
20250509,145800,356603630,11070,11070,11070,11070,0
20250509,145700,356603630,11070,11070,11070,11070,2
20250509,145600,356581490,11070,11070,11070,11070,0
20250509,145500,356581490,11070,11080,11080,11070,77
20250509,145400,355728560,11100,11090,11100,11090,156
20250509,145300,353997860,11090,11090,11100,11090,622
20250509,145200,347099870,11100,11100,11100,11100,0
20250509,145100,347099870,11100,11100,11100,11100,0
20250509,145000,347099870,11100,11100,11100,11100,44
20250509,144900,346611470,11100,11100,11100,11100,1
20250509,144800,346600370,11090,11090,11090,11090,0
20250509,144700,346600370,11090,11090,11090,11090,61
20250509,144600,345923880,11100,11100,11100,11100,61
20250509,144500,345246780,11110,11090,11110,11090,133
20250509,144400,343769450,11100,11100,11100,11100,0
20250509,144300,343769450,11100,11100,11100,11100,47
20250509,144200,343247750,11100,11100,11100,11100,18
20250509,144100,343047950,11100,11100,11100,11100,0
20250509,144000,343047950,11100,11100,11100,11100,7
20250509,143900,342970250,11100,11100,11100,11100,5
20250509,143800,342914750,11100,11100,11100,11100,7
20250509,143700,342837050,11100,11100,11100,11100,66
20250509,143600,342104450,11100,11100,11100,11100,0
20250509,143500,342104450,11100,11100,11100,11100,0
20250509,143400,342104450,11100,11100,11100,11100,30
20250509,143300,341771450,11100,11100,11100,11090,3
20250509,143200,341738160,11090,11090,11100,11090,150
20250509,143100,340074650,11090,11090,11090,11090,0
20250509,143000,340074650,11090,11090,11100,11080,195
20250509,142900,337912670,11090,11090,11090,11090,14
20250509,142800,337757410,11090,11090,11090,11090,20
20250509,142700,337535610,11090,11080,11090,11080,24
20250509,142600,337269460,11090,11090,11090,11090,20
20250509,142500,337047660,11080,11080,11080,11080,173
20250509,142400,335130820,11080,11080,11080,11080,0
20250509,142300,335130820,11080,11080,11080,11080,0
20250509,142200,335130820,11080,11080,11080,11080,0
20250509,142100,335130820,11080,11080,11080,11080,1
20250509,142000,335119740,11080,11080,11080,11080,0
20250509,141900,335119740,11080,11080,11080,11080,5
20250509,141800,335064340,11080,11080,11080,11080,0
20250509,141700,335064340,11080,11080,11080,11080,0
20250509,141600,335064340,11080,11080,11080,11080,0
20250509,141500,335064340,11080,11080,11080,11080,0
20250509,141400,335064340,11080,11080,11080,11080,103
20250509,141300,333923100,11080,11080,11080,11080,1
20250509,141200,333912020,11080,11080,11080,11080,0
20250509,141100,333912020,11080,11080,11080,11080,0
20250509,141000,333912020,11080,11080,11080,11080,0
20250509,140900,333912020,11080,11080,11080,11080,0
20250509,140800,333912020,11080,11080,11080,11080,0
20250509,140700,333912020,11080,11080,11080,11080,0
20250509,140600,333912020,11080,11080,11080,11080,1
20250509,140500,333900940,11060,11060,11060,11060,0
20250509,140400,333900940,11060,11060,11060,11060,0
20250509,140300,333900940,11060,11060,11060,11060,0
20250509,140200,333900940,11060,11090,11090,11060,371
20250509,140100,329789750,11080,11080,11080,11080,0
20250509,140000,329789750,11080,11080,11080,11080,0
20250509,135900,329789750,11080,11080,11080,11080,63
20250509,135800,329091710,11060,11080,11080,11060,2
20250509,135700,329069570,11070,11080,11080,11070,79
20250509,135600,328195020,11080,11080,11080,11080,0
20250509,135500,328195020,11080,11080,11080,11080,74
20250509,135400,327375100,11080,11080,11080,11080,0
20250509,135300,327375100,11080,11080,11080,11080,0
20250509,135200,327375100,11080,11080,11080,11080,0
20250509,135100,327375100,11080,11080,11080,11080,72
20250509,135000,326577340,11080,11080,11080,11080,1
20250509,134900,326566260,11080,11080,11080,11080,0
20250509,134800,326566260,11080,11080,11080,11080,0
20250509,134700,326566260,11080,11080,11080,11080,0
20250509,134600,326566260,11080,11080,11080,11080,0
20250509,134500,326566260,11080,11080,11080,11080,0
20250509,134400,326566260,11080,11080,11080,11080,0
20250509,134300,326566260,11080,11080,11080,11080,0
20250509,134200,326566260,11080,11080,11080,11080,1
20250509,134100,326555180,11070,11070,11070,11070,0
20250509,134000,326555180,11070,11070,11070,11070,0
20250509,133900,326555180,11070,11070,11070,11070,0
20250509,133800,326555180,11070,11070,11070,11070,0
20250509,133700,326555180,11070,11070,11070,11070,0
20250509,133600,326555180,11070,11060,11070,11060,253
20250509,133500,323754570,11070,11070,11070,11070,0
20250509,133400,323754570,11070,11070,11070,11070,0
20250509,133300,323754570,11070,11040,11070,11040,475
20250509,133200,318504580,11050,11020,11050,11000,6936
20250509,133100,242167770,11040,11060,11060,11040,605
20250509,133000,235483960,11070,11050,11070,11050,1254
20250509,132900,221624740,11050,11100,11100,11050,410
20250509,132800,217089950,11110,11110,11110,11110,266
20250509,132700,214134690,11120,11120,11120,11120,0
20250509,132600,214134690,11120,11120,11120,11110,246
20250509,132500,211399760,11120,11120,11120,11120,18
20250509,132400,211199600,11120,11120,11120,11120,19
20250509,132300,210988320,11120,11120,11120,11120,0
20250509,132200,210988320,11120,11120,11120,11120,0
20250509,132100,210988320,11120,11120,11120,11120,0
20250509,132000,210988320,11120,11120,11120,11120,0
20250509,131900,210988320,11120,11120,11120,11120,0
20250509,131800,210988320,11120,11120,11120,11120,0
20250509,131700,210988320,11120,11120,11120,11120,19
20250509,131600,210777040,11120,11120,11120,11120,34
20250509,131500,210398960,11120,11120,11120,11120,120
20250509,131400,209064560,11120,11120,11120,11120,1
20250509,131300,209053440,11110,11110,11110,11110,223
20250509,131200,206575910,11100,11100,11100,11100,0
20250509,131100,206575910,11100,11100,11100,11100,1
20250509,131000,206564810,11110,11110,11110,11110,0
20250509,130900,206564810,11110,11110,11110,11110,0
20250509,130800,206564810,11110,11110,11110,11110,0
20250509,130700,206564810,11110,11110,11110,11110,0
20250509,130600,206564810,11110,11110,11110,11110,0
20250509,130500,206564810,11110,11110,11110,11110,0
20250509,130400,206564810,11110,11110,11110,11110,19
20250509,130300,206353720,11110,11110,11110,11110,13
20250509,130200,206209290,11100,11100,11100,11100,0
20250509,130100,206209290,11100,11100,11100,11100,179
20250509,130000,204222390,11100,11080,11100,11080,46
20250509,125900,203712340,11090,11090,11090,11090,0
20250509,125800,203712340,11090,11080,11090,11080,148
20250509,125700,202071530,11070,11070,11070,11070,0
20250509,125600,202071530,11070,11060,11080,11060,619
20250509,125500,195217780,11050,11050,11050,11050,0
20250509,125400,195217780,11050,11050,11050,11050,0
20250509,125300,195217780,11050,11050,11050,11050,9
20250509,125200,195118330,11050,11050,11050,11050,0
20250509,125100,195118330,11050,11050,11050,11050,0
20250509,125000,195118330,11050,11050,11050,11050,9
20250509,124900,195018880,11070,11070,11070,11070,0
20250509,124800,195018880,11070,11040,11070,11040,178
20250509,124700,193051210,11030,11030,11030,11030,10
20250509,124600,192940910,11050,11050,11050,11050,0
20250509,124500,192940910,11050,11040,11050,11040,144
20250509,124400,191349750,11040,11040,11050,11030,408
20250509,124300,186847420,11050,11070,11070,11040,416
20250509,124200,182247910,11080,11110,11110,11080,319
20250509,124100,178708810,11110,11110,11110,11110,9
20250509,124000,178608820,11110,11110,11110,11110,0
20250509,123900,178608820,11110,11110,11110,11110,0
20250509,123800,178608820,11110,11110,11110,11110,10
20250509,123700,178497720,11110,11110,11110,11110,0
20250509,123600,178497720,11110,11120,11120,11110,47
20250509,123500,177975090,11110,11110,11110,11100,503
20250509,123400,172387950,11110,11110,11110,11110,0
20250509,123300,172387950,11110,11110,11110,11110,30
20250509,123200,172054650,11110,11110,11110,11110,0
20250509,123100,172054650,11110,11110,11110,11110,0
20250509,123000,172054650,11110,11110,11110,11110,0
20250509,122900,172054650,11110,11100,11110,11100,47
20250509,122800,171532680,11100,11100,11100,11100,0
20250509,122700,171532680,11100,11100,11100,11100,0
20250509,122600,171532680,11100,11100,11100,11100,10
20250509,122500,171421680,11110,11110,11110,11110,0
20250509,122400,171421680,11110,11110,11110,11110,18
20250509,122300,171221700,11100,11100,11100,11100,9
20250509,122200,171121800,11100,11100,11100,11100,0
20250509,122100,171121800,11100,11100,11100,11100,0
20250509,122000,171121800,11100,11100,11100,11100,10
20250509,121900,171010800,11100,11100,11100,11100,0
20250509,121800,171010800,11100,11100,11100,11100,0
20250509,121700,171010800,11100,11100,11100,11100,9
20250509,121600,170910900,11100,11100,11100,11100,0
20250509,121500,170910900,11100,11100,11100,11100,1
20250509,121400,170899800,11100,11100,11100,11100,14
20250509,121300,170744400,11100,11100,11100,11100,0
20250509,121200,170744400,11100,11100,11100,11100,0
20250509,121100,170744400,11100,11110,11110,11100,11
20250509,121000,170622290,11100,11100,11100,11100,0
20250509,120900,170622290,11100,11100,11100,11100,0
20250509,120800,170622290,11100,11100,11100,11100,9
20250509,120700,170522390,11110,11110,11110,11110,0
20250509,120600,170522390,11110,11110,11110,11110,0
20250509,120500,170522390,11110,11110,11110,11110,83
20250509,120400,169600260,11110,11110,11110,11110,100
20250509,120300,168489260,11100,11100,11100,11100,0
20250509,120200,168489260,11100,11100,11100,11100,10
20250509,120100,168378260,11110,11110,11110,11110,0
20250509,120000,168378260,11110,11110,11110,11110,0
20250509,115900,168378260,11110,11110,11110,11100,187
20250509,115800,166300780,11120,11110,11120,11110,398
20250509,115700,161878990,11120,11120,11120,11120,0
20250509,115600,161878990,11120,11120,11120,11120,218
20250509,115500,159454830,11120,11120,11120,11120,1
20250509,115400,159443710,11120,11120,11120,11120,0
20250509,115300,159443710,11120,11120,11120,11120,11
20250509,115200,159321390,11130,11130,11130,11130,0
20250509,115100,159321390,11130,11130,11130,11130,0
20250509,115000,159321390,11130,11120,11130,11120,19
20250509,114900,159110010,11120,11120,11120,11120,0
20250509,114800,159110010,11120,11120,11120,11120,0
20250509,114700,159110010,11120,11120,11120,11120,10
20250509,114600,158998810,11120,11120,11120,11120,5
20250509,114500,158943210,11120,11130,11130,11120,122
20250509,114400,157585940,11120,11120,11120,11120,9
20250509,114300,157485860,11120,11120,11120,11120,0
20250509,114200,157485860,11120,11120,11120,11120,0
20250509,114100,157485860,11120,11120,11120,11120,11
20250509,114000,157363540,11120,11120,11120,11120,0
20250509,113900,157363540,11120,11120,11120,11120,0
20250509,113800,157363540,11120,11120,11120,11120,10
20250509,113700,157252340,11120,11115,11120,11115,177
20250509,113600,155284690,11110,11110,11110,11110,0
20250509,113500,155284690,11110,11110,11110,11110,9
20250509,113400,155184700,11115,11115,11115,11115,0
20250509,113300,155184700,11115,11115,11115,11115,0
20250509,113200,155184700,11115,11115,11115,11115,0
20250509,113100,155184700,11115,11110,11115,11110,71
20250509,113000,154395585,11110,11110,11110,11110,0
20250509,112900,154395585,11110,11110,11110,11110,0
20250509,112800,154395585,11110,11110,11110,11110,10
20250509,112700,154284485,11110,11110,11110,11110,0
20250509,112600,154284485,11110,11110,11110,11110,0
20250509,112500,154284485,11110,11110,11110,11110,10
20250509,112400,154173385,11115,11115,11115,11115,0
20250509,112300,154173385,11115,11120,11120,11115,16
20250509,112200,153995470,11120,11120,11120,11120,10
20250509,112100,153884270,11130,11130,11130,11130,48
20250509,112000,153350030,11135,11140,11140,11135,364
20250509,111900,149295280,11140,11140,11140,11140,10
20250509,111800,149183880,11150,11150,11150,11150,0
20250509,111700,149183880,11150,11150,11150,11150,0
20250509,111600,149183880,11150,11140,11150,11140,21
20250509,111500,148949820,11150,11150,11160,11150,439
20250509,111400,144054960,11150,11150,11150,11150,8
20250509,111300,143965760,11150,11140,11150,11140,21
20250509,111200,143731710,11150,11150,11150,11150,0
20250509,111100,143731710,11150,11150,11150,11150,1
20250509,111000,143720560,11140,11140,11140,11140,9
20250509,110900,143620300,11150,11150,11150,11150,0
20250509,110800,143620300,11150,11150,11150,11150,5
20250509,110700,143564550,11140,11140,11140,11140,10
20250509,110600,143453150,11140,11140,11140,11140,0
20250509,110500,143453150,11140,11140,11140,11140,0
20250509,110400,143453150,11140,11140,11140,11140,10
20250509,110300,143341750,11140,11140,11140,11140,0
20250509,110200,143341750,11140,11140,11140,11140,0
20250509,110100,143341750,11140,11140,11140,11140,10
20250509,110000,143230350,11140,11140,11140,11140,0
20250509,105900,143230350,11140,11140,11140,11140,0
20250509,105800,143230350,11140,11140,11140,11140,10
20250509,105700,143118950,11140,11140,11140,11140,0
20250509,105600,143118950,11140,11140,11140,11140,0
20250509,105500,143118950,11140,11140,11140,11140,11
20250509,105400,142996410,11150,11150,11150,11150,100
20250509,105300,141881410,11140,11140,11140,11140,28
20250509,105200,141569490,11140,11140,11150,11140,188
20250509,105100,139475160,11140,11140,11140,11140,0
20250509,105000,139475160,11140,11140,11140,11140,0
20250509,104900,139475160,11140,11140,11140,11140,10
20250509,104800,139363760,11150,11150,11150,11150,199
20250509,104700,137144910,11140,11140,11140,11140,0
20250509,104600,137144910,11140,11140,11140,11140,10
20250509,104500,137033510,11140,11140,11140,11140,104
20250509,104400,135874950,11140,11140,11140,11125,131
20250509,104300,134415890,11140,11140,11140,11140,9
20250509,104200,134315630,11140,11140,11140,11140,0
20250509,104100,134315630,11140,11140,11140,11140,0
20250509,104000,134315630,11140,11140,11140,11140,10
20250509,103900,134204230,11140,11140,11140,11140,1
20250509,103800,134193090,11140,11140,11140,11140,0
20250509,103700,134193090,11140,11140,11140,11140,9
20250509,103600,134092830,11150,11150,11150,11150,126
20250509,103500,132687930,11140,11140,11140,11140,1
20250509,103400,132676790,11140,11140,11140,11130,148
20250509,103300,131028100,11150,11150,11150,11150,0
20250509,103200,131028100,11150,11140,11150,11140,148
20250509,103100,129377920,11140,11120,11140,11120,14
20250509,103000,129222180,11120,11120,11120,11120,0
20250509,102900,129222180,11120,11140,11160,11120,641
20250509,102800,122084210,11150,11150,11150,11140,315
20250509,102700,118573030,11150,11150,11150,11150,273
20250509,102600,115529080,11140,11140,11140,11140,2
20250509,102500,115506800,11150,11200,11200,11150,207
20250509,102400,113194650,11200,11170,11200,11170,57
20250509,102300,112557010,11180,11180,11180,11180,0
20250509,102200,112557010,11180,11160,11190,11160,63
20250509,102100,111852700,11160,11160,11160,11160,64
20250509,102000,111138460,11160,11160,11160,11160,0
20250509,101900,111138460,11160,11150,11160,11150,40
20250509,101800,110692150,11160,11160,11160,11160,0
20250509,101700,110692150,11160,11160,11160,11160,0
20250509,101600,110692150,11160,11150,11160,11150,11
20250509,101500,110569490,11160,11150,11160,11150,9
20250509,101400,110469130,11130,11130,11130,11130,10
20250509,101300,110357830,11130,11140,11140,11130,17
20250509,101200,110168510,11150,11150,11150,11150,2
20250509,101100,110146210,11150,11150,11150,11150,1
20250509,101000,110135060,11140,11130,11140,11130,15
20250509,100900,109968050,11130,11110,11130,11110,3
20250509,100800,109934680,11120,11120,11120,11120,0
20250509,100700,109934680,11120,11120,11120,11120,0
20250509,100600,109934680,11120,11120,11140,11120,13
20250509,100500,109790080,11120,11100,11120,11100,161
20250509,100400,108000420,11100,11100,11100,11100,3442
20250509,100300,69794220,11090,11090,11090,11090,9
20250509,100200,69694410,11100,11100,11100,11100,960
20250509,100100,59038410,11090,11090,11090,11090,0
20250509,100000,59038410,11090,11100,11100,11090,81
20250509,095900,58139410,11090,11100,11100,11090,514
20250509,095800,52435250,11100,11100,11100,11100,1
20250509,095700,52424150,11090,11090,11090,11090,10
20250509,095600,52313250,11090,11090,11090,11090,0
20250509,095500,52313250,11090,11090,11090,11090,0
20250509,095400,52313250,11090,11090,11090,11090,9
20250509,095300,52213440,11100,11100,11100,11100,193
20250509,095200,50071140,11090,11090,11090,11090,0
20250509,095100,50071140,11090,11090,11090,11090,12
20250509,095000,49938060,11090,11090,11090,11090,0
20250509,094900,49938060,11090,11090,11090,11090,0
20250509,094800,49938060,11090,11090,11090,11090,10
20250509,094700,49827160,11090,11090,11090,11090,0
20250509,094600,49827160,11090,11090,11090,11090,0
20250509,094500,49827160,11090,11090,11100,11090,220
20250509,094400,47386590,11100,11100,11100,11100,1
20250509,094300,47375490,11100,11100,11100,11100,0
20250509,094200,47375490,11100,11090,11100,11090,13
20250509,094100,47231290,11100,11100,11100,11100,1
20250509,094000,47220190,11090,11090,11090,11090,0
20250509,093900,47220190,11090,11090,11090,11090,91
20250509,093800,46211000,11090,11090,11090,11090,26
20250509,093700,45922660,11090,11090,11090,11090,0
20250509,093600,45922660,11090,11090,11090,11090,9
20250509,093500,45822850,11100,11100,11100,11100,0
20250509,093400,45822850,11100,11100,11100,11100,0
20250509,093300,45822850,11100,11090,11100,11090,118
20250509,093200,44514190,11090,11060,11100,11060,1354
20250509,093100,29486750,11060,11060,11080,11060,356
20250509,093000,25549370,11060,11060,11060,11060,9
20250509,092900,25449830,11080,11050,11080,11050,234
20250509,092800,22861420,11050,11040,11050,11040,28
20250509,092700,22552170,11030,11010,11050,11010,188
20250509,092600,20479480,11020,10990,11020,10990,10
20250509,092500,20369390,10990,10990,10990,10990,1
20250509,092400,20358400,10990,11010,11010,10990,168
20250509,092300,18511800,11010,10980,11030,10980,193
20250509,092200,16389830,10980,10970,10980,10970,20
20250509,092100,16170330,10990,10970,11000,10970,44
20250509,092000,15686980,10980,10960,10980,10960,61
20250509,091900,15018200,10960,10960,10960,10960,10
20250509,091800,14908600,10960,10980,10980,10960,169
20250509,091700,13055060,10950,10950,10970,10950,335
20250509,091600,9386710,10950,10960,10960,10950,250
20250509,091500,6649190,10980,10970,10980,10960,137
20250509,091400,5147040,10960,10960,10960,10960,0
20250509,091300,5147040,10960,10960,10960,10960,0
20250509,091200,5147040,10960,10960,10960,10960,9
20250509,091100,5048400,10970,10970,10970,10970,0
20250509,091000,5048400,10970,10970,10970,10970,0
20250509,090900,5048400,10970,10970,10970,10970,152
20250509,090800,3380960,10960,10960,10960,10960,0
20250509,090700,3380960,10960,10960,10960,10960,0
20250509,090600,3380960,10960,10960,10960,10960,0
20250509,090500,3380960,10960,11000,11000,10960,202
20250509,090400,1165740,10990,10990,10990,10990,0
20250509,090300,1165740,10990,10990,10990,10990,24
20250509,090200,901980,10990,10990,10990,10990,1
20250509,090100,890990,10990,10990,10990,10990,0
20250509,090000,890990,10990,11000,11000,10990,81