KissMeData/002410/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183700,36227671,1415,1415,1415,1415,597
20240521,183600,36227671,1415,1415,1415,1415,0
20240521,183500,36227671,1415,1415,1415,1415,0
20240521,183400,36227671,1415,1415,1415,1415,0
20240521,183300,36227671,1415,1415,1415,1415,0
20240521,183200,36227671,1415,1415,1415,1415,0
20240521,183100,36227671,1415,1415,1415,1415,0
20240521,183000,36227671,1415,1415,1415,1415,0
20240521,182900,36227671,1415,1415,1415,1415,0
20240521,182800,36227671,1415,1415,1415,1415,0
20240521,182700,36227671,1415,1415,1415,1415,0
20240521,182600,36227671,1415,1415,1415,1415,0
20240521,182500,36227671,1415,1415,1415,1415,0
20240521,182400,36227671,1415,1415,1415,1415,0
20240521,182300,36227671,1415,1415,1415,1415,0
20240521,182200,36227671,1415,1415,1415,1415,0
20240521,182100,36227671,1415,1415,1415,1415,0
20240521,182000,36227671,1415,1415,1415,1415,0
20240521,181900,36227671,1415,1415,1415,1415,0
20240521,181800,36227671,1415,1415,1415,1415,0
20240521,181700,36227671,1415,1415,1415,1415,0
20240521,181600,36227671,1415,1415,1415,1415,0
20240521,181500,36227671,1415,1415,1415,1415,0
20240521,181400,36227671,1415,1415,1415,1415,0
20240521,181300,36227671,1415,1415,1415,1415,0
20240521,181200,36227671,1415,1415,1415,1415,0
20240521,181100,36227671,1415,1415,1415,1415,0
20240521,181000,36227671,1415,1415,1415,1415,0
20240521,180900,36227671,1415,1415,1415,1415,0
20240521,180800,36227671,1415,1415,1415,1415,0
20240521,180700,36227671,1415,1415,1415,1415,597
20240521,180600,36227671,1415,1415,1415,1415,0
20240521,180500,36227671,1415,1415,1415,1415,0
20240521,180400,36227671,1415,1415,1415,1415,0
20240521,180300,36227671,1415,1415,1415,1415,0
20240521,180200,36227671,1415,1415,1415,1415,0
20240521,180100,36227671,1415,1415,1415,1415,0
20240521,180000,36227671,1415,1415,1415,1415,0
20240521,175900,36227671,1415,1415,1415,1415,0
20240521,175800,36227671,1415,1415,1415,1415,0
20240521,175700,36227671,1415,1415,1415,1415,0
20240521,175600,36227671,1415,1415,1415,1415,0
20240521,175500,36227671,1415,1415,1415,1415,0
20240521,175400,36227671,1415,1415,1415,1415,0
20240521,175300,36227671,1415,1415,1415,1415,0
20240521,175200,36227671,1415,1415,1415,1415,0
20240521,175100,36227671,1415,1415,1415,1415,0
20240521,175000,36227671,1415,1415,1415,1415,0
20240521,174900,36227671,1415,1415,1415,1415,0
20240521,174800,36227671,1415,1415,1415,1415,0
20240521,174700,36227671,1415,1415,1415,1415,0
20240521,174600,36227671,1415,1415,1415,1415,0
20240521,174500,36227671,1415,1415,1415,1415,0
20240521,174400,36227671,1415,1415,1415,1415,0
20240521,174300,36227671,1415,1415,1415,1415,0
20240521,174200,36227671,1415,1415,1415,1415,0
20240521,174100,36227671,1415,1415,1415,1415,0
20240521,174000,36227671,1415,1415,1415,1415,0
20240521,173900,36227671,1415,1415,1415,1415,0
20240521,173800,36227671,1415,1415,1415,1415,0
20240521,173700,36227671,1415,1415,1415,1415,597
20240521,173600,36227671,1415,1415,1415,1415,0
20240521,173500,36227671,1415,1415,1415,1415,0
20240521,173400,36227671,1415,1415,1415,1415,0
20240521,173300,36227671,1415,1415,1415,1415,0
20240521,173200,36227671,1415,1415,1415,1415,0
20240521,173100,36227671,1415,1415,1415,1415,0
20240521,173000,36227671,1415,1415,1415,1415,0
20240521,172900,36227671,1415,1415,1415,1415,0
20240521,172800,36227671,1415,1415,1415,1415,0
20240521,172700,36227671,1415,1415,1415,1415,0
20240521,172600,36227671,1415,1415,1415,1415,0
20240521,172500,36227671,1415,1415,1415,1415,0
20240521,172400,36227671,1415,1415,1415,1415,0
20240521,172300,36227671,1415,1415,1415,1415,0
20240521,172200,36227671,1415,1415,1415,1415,0
20240521,172100,36227671,1415,1415,1415,1415,0
20240521,172000,36227671,1415,1415,1415,1415,0
20240521,171900,36227671,1415,1415,1415,1415,0
20240521,171800,36227671,1415,1415,1415,1415,0
20240521,171700,36227671,1415,1415,1415,1415,0
20240521,171600,36227671,1415,1415,1415,1415,0
20240521,171500,36227671,1415,1415,1415,1415,0
20240521,171400,36227671,1415,1415,1415,1415,0
20240521,171300,36227671,1415,1415,1415,1415,0
20240521,171200,36227671,1415,1415,1415,1415,0
20240521,171100,36227671,1415,1415,1415,1415,0
20240521,171000,36227671,1415,1415,1415,1415,0
20240521,170900,36227671,1415,1415,1415,1415,0
20240521,170800,36227671,1415,1415,1415,1415,0
20240521,170700,36227671,1415,1415,1415,1415,597
20240521,170600,36227671,1415,1415,1415,1415,0
20240521,170500,36227671,1415,1415,1415,1415,0
20240521,170400,36227671,1415,1415,1415,1415,0
20240521,170300,36227671,1415,1415,1415,1415,0
20240521,170200,36227671,1415,1415,1415,1415,0
20240521,170100,36227671,1415,1415,1415,1415,0
20240521,170000,36227671,1415,1415,1415,1415,0
20240521,165900,36227671,1415,1415,1415,1415,0
20240521,165800,36227671,1415,1415,1415,1415,0
20240521,165700,36227671,1415,1415,1415,1415,0
20240521,165600,36227671,1415,1415,1415,1415,0
20240521,165500,36227671,1415,1415,1415,1415,0
20240521,165400,36227671,1415,1415,1415,1415,0
20240521,165300,36227671,1415,1415,1415,1415,0
20240521,165200,36227671,1415,1415,1415,1415,0
20240521,165100,36227671,1415,1415,1415,1415,0
20240521,165000,36227671,1415,1415,1415,1415,0
20240521,164900,36227671,1415,1415,1415,1415,0
20240521,164800,36227671,1415,1415,1415,1415,0
20240521,164700,36227671,1415,1415,1415,1415,0
20240521,164600,36227671,1415,1415,1415,1415,0
20240521,164500,36227671,1415,1415,1415,1415,0
20240521,164400,36227671,1415,1415,1415,1415,0
20240521,164300,36227671,1415,1415,1415,1415,0
20240521,164200,36227671,1415,1415,1415,1415,0
20240521,164100,36227671,1415,1415,1415,1415,0
20240521,164000,36227671,1415,1415,1415,1415,0
20240521,163900,36227671,1415,1415,1415,1415,0
20240521,163800,36227671,1415,1415,1415,1415,0
20240521,163700,36227671,1415,1415,1415,1415,597
20240521,163600,36227671,1415,1415,1415,1415,0
20240521,163500,36227671,1415,1415,1415,1415,0
20240521,163400,36227671,1415,1415,1415,1415,0
20240521,163300,36227671,1415,1415,1415,1415,0
20240521,163200,36227671,1415,1415,1415,1415,0
20240521,163100,36227671,1415,1415,1415,1415,0
20240521,163000,36227671,1415,1415,1415,1415,0
20240521,162900,36227671,1415,1415,1415,1415,0
20240521,162800,36227671,1415,1415,1415,1415,0
20240521,162700,36227671,1415,1415,1415,1415,0
20240521,162600,36227671,1415,1415,1415,1415,0
20240521,162500,36227671,1415,1415,1415,1415,0
20240521,162400,36227671,1415,1415,1415,1415,0
20240521,162300,36227671,1415,1415,1415,1415,0
20240521,162200,36227671,1415,1415,1415,1415,0
20240521,162100,36227671,1415,1415,1415,1415,0
20240521,162000,36227671,1415,1415,1415,1415,0
20240521,161900,36227671,1415,1415,1415,1415,0
20240521,161800,36227671,1415,1415,1415,1415,0
20240521,161700,36227671,1415,1415,1415,1415,0
20240521,161600,36227671,1415,1415,1415,1415,0
20240521,161500,36227671,1415,1415,1415,1415,0
20240521,161400,36227671,1415,1415,1415,1415,0
20240521,161300,36227671,1415,1415,1415,1415,0
20240521,161200,36227671,1415,1415,1415,1415,0
20240521,161100,36227671,1415,1415,1415,1415,0
20240521,161000,36227671,1415,1415,1415,1415,0
20240521,160900,36227671,1415,1415,1415,1415,0
20240521,160800,36227671,1415,1415,1415,1415,0
20240521,160700,36227671,1415,1415,1415,1415,597
20240521,160600,36227671,1415,1415,1415,1415,0
20240521,160500,36227671,1415,1415,1415,1415,0
20240521,160400,36227671,1415,1415,1415,1415,0
20240521,160300,36227671,1415,1415,1415,1415,0
20240521,160200,36227671,1415,1415,1415,1415,0
20240521,160100,36227671,1415,1415,1415,1415,0
20240521,160000,36227671,1415,1415,1415,1415,0
20240521,155900,36227671,1415,1415,1415,1415,0
20240521,155800,36227671,1415,1415,1415,1415,0
20240521,155700,36227671,1415,1415,1415,1415,0
20240521,155600,36227671,1415,1415,1415,1415,0
20240521,155500,36227671,1415,1415,1415,1415,0
20240521,155400,36227671,1415,1415,1415,1415,0
20240521,155300,36227671,1415,1415,1415,1415,0
20240521,155200,36227671,1415,1415,1415,1415,0
20240521,155100,36227671,1415,1415,1415,1415,0
20240521,155000,36227671,1415,1415,1415,1415,0
20240521,154900,36227671,1415,1415,1415,1415,0
20240521,154800,36227671,1415,1415,1415,1415,0
20240521,154700,36227671,1415,1415,1415,1415,0
20240521,154600,36227671,1415,1415,1415,1415,0
20240521,154500,36227671,1415,1415,1415,1415,0
20240521,154400,36227671,1415,1415,1415,1415,0
20240521,154300,36227671,1415,1415,1415,1415,0
20240521,154200,36227671,1415,1415,1415,1415,0
20240521,154100,36227671,1415,1415,1415,1415,0
20240521,154000,36227671,1415,1415,1415,1415,0
20240521,153900,36227671,1415,1415,1415,1415,0
20240521,153800,36227671,1415,1415,1415,1415,0
20240521,153700,36227671,1415,1415,1415,1415,597
20240521,153600,36227671,1415,1415,1415,1415,0
20240521,153500,36227671,1415,1415,1415,1415,0
20240521,153400,36227671,1415,1415,1415,1415,0
20240521,153300,36227671,1415,1415,1415,1415,0
20240521,153200,36227671,1415,1415,1415,1415,0
20240521,153100,36227671,1415,1415,1415,1415,0
20240521,153000,36227671,1415,1415,1415,1415,597
20240521,152900,35382916,1413,1413,1413,1413,0
20240521,152800,35382916,1413,1413,1413,1413,0
20240521,152700,35382916,1413,1413,1413,1413,0
20240521,152600,35382916,1413,1413,1413,1413,0
20240521,152500,35382916,1413,1413,1413,1413,0
20240521,152400,35382916,1413,1413,1413,1413,0
20240521,152300,35382916,1413,1413,1413,1413,0
20240521,152200,35382916,1413,1413,1413,1413,0
20240521,152100,35382916,1413,1413,1413,1413,0
20240521,152000,35382916,1413,1413,1413,1413,0
20240521,151900,35382916,1413,1413,1413,1413,0
20240521,151800,35382916,1413,1413,1413,1413,0
20240521,151700,35382916,1413,1411,1413,1410,11
20240521,151600,35367402,1413,1413,1413,1413,34
20240521,151500,35319360,1411,1411,1411,1411,85
20240521,151400,35199425,1411,1411,1411,1411,40
20240521,151300,35142985,1413,1413,1413,1413,2
20240521,151200,35140159,1413,1413,1413,1413,0
20240521,151100,35140159,1413,1413,1413,1413,1
20240521,151000,35138746,1413,1413,1413,1413,0
20240521,150900,35138746,1413,1413,1413,1413,0
20240521,150800,35138746,1413,1413,1413,1413,0
20240521,150700,35138746,1413,1413,1413,1413,3
20240521,150600,35134507,1413,1413,1413,1413,17
20240521,150500,35110486,1412,1412,1412,1412,68
20240521,150400,35014470,1412,1412,1412,1412,0
20240521,150300,35014470,1412,1412,1412,1412,0
20240521,150200,35014470,1412,1412,1412,1412,0
20240521,150100,35014470,1412,1412,1412,1412,0
20240521,150000,35014470,1412,1412,1412,1412,0
20240521,145900,35014470,1412,1412,1412,1412,0
20240521,145800,35014470,1412,1412,1412,1412,83
20240521,145700,34897274,1411,1411,1411,1411,0
20240521,145600,34897274,1411,1411,1411,1411,25
20240521,145500,34861999,1411,1411,1411,1411,0
20240521,145400,34861999,1411,1411,1411,1411,0
20240521,145300,34861999,1411,1411,1411,1411,0
20240521,145200,34861999,1411,1411,1411,1411,32
20240521,145100,34816847,1411,1411,1411,1411,0
20240521,145000,34816847,1411,1411,1411,1411,1
20240521,144900,34815436,1411,1411,1411,1411,76
20240521,144800,34708200,1409,1409,1409,1409,0
20240521,144700,34708200,1409,1409,1409,1409,0
20240521,144600,34708200,1409,1409,1409,1409,0
20240521,144500,34708200,1409,1409,1409,1409,0
20240521,144400,34708200,1409,1409,1409,1409,487
20240521,144300,34022017,1409,1409,1409,1409,35
20240521,144200,33972702,1409,1409,1409,1409,0
20240521,144100,33972702,1409,1409,1409,1409,0
20240521,144000,33972702,1409,1409,1409,1409,0
20240521,143900,33972702,1409,1409,1409,1409,0
20240521,143800,33972702,1409,1409,1409,1409,88
20240521,143700,33848710,1405,1405,1405,1405,0
20240521,143600,33848710,1405,1405,1405,1405,0
20240521,143500,33848710,1405,1405,1405,1405,0
20240521,143400,33848710,1405,1405,1405,1405,10
20240521,143300,33834660,1406,1406,1406,1406,1
20240521,143200,33833254,1408,1408,1408,1408,0
20240521,143100,33833254,1408,1408,1408,1408,0
20240521,143000,33833254,1408,1408,1408,1408,0
20240521,142900,33833254,1408,1407,1408,1407,47
20240521,142800,33767090,1406,1406,1406,1406,0
20240521,142700,33767090,1406,1406,1406,1406,0
20240521,142600,33767090,1406,1406,1406,1406,0
20240521,142500,33767090,1406,1408,1408,1406,126
20240521,142400,33589910,1408,1408,1408,1408,0
20240521,142300,33589910,1408,1408,1408,1408,100
20240521,142200,33449110,1408,1408,1408,1408,0
20240521,142100,33449110,1408,1408,1408,1408,0
20240521,142000,33449110,1408,1408,1408,1408,0
20240521,141900,33449110,1408,1408,1408,1408,0
20240521,141800,33449110,1408,1408,1408,1408,0
20240521,141700,33449110,1408,1408,1408,1408,0
20240521,141600,33449110,1408,1408,1408,1408,3
20240521,141500,33444886,1408,1408,1408,1408,71
20240521,141400,33344918,1409,1409,1409,1409,0
20240521,141300,33344918,1409,1409,1409,1409,0
20240521,141200,33344918,1409,1409,1409,1409,0
20240521,141100,33344918,1409,1409,1409,1409,0
20240521,141000,33344918,1409,1409,1409,1409,9
20240521,140900,33332237,1409,1405,1409,1405,91
20240521,140800,33204378,1401,1401,1401,1401,0
20240521,140700,33204378,1401,1401,1401,1401,0
20240521,140600,33204378,1401,1401,1401,1401,0
20240521,140500,33204378,1401,1402,1402,1401,1530
20240521,140400,31059568,1404,1404,1404,1404,0
20240521,140300,31059568,1404,1404,1404,1404,1
20240521,140200,31058164,1405,1405,1405,1405,2
20240521,140100,31055354,1405,1405,1405,1405,0
20240521,140000,31055354,1405,1405,1405,1405,22
20240521,135900,31024444,1405,1405,1405,1405,0
20240521,135800,31024444,1405,1405,1405,1405,171
20240521,135700,30784189,1402,1402,1402,1402,0
20240521,135600,30784189,1402,1402,1402,1402,0
20240521,135500,30784189,1402,1406,1406,1402,2075
20240521,135400,27869848,1409,1409,1409,1409,0
20240521,135300,27869848,1409,1409,1409,1409,0
20240521,135200,27869848,1409,1409,1409,1409,0
20240521,135100,27869848,1409,1409,1409,1409,0
20240521,135000,27869848,1409,1409,1409,1409,0
20240521,134900,27869848,1409,1409,1409,1409,0
20240521,134800,27869848,1409,1407,1409,1406,873
20240521,134700,26641607,1407,1407,1407,1407,0
20240521,134600,26641607,1407,1407,1407,1407,0
20240521,134500,26641607,1407,1407,1407,1407,0
20240521,134400,26641607,1407,1407,1407,1407,0
20240521,134300,26641607,1407,1407,1407,1407,0
20240521,134200,26641607,1407,1407,1407,1407,0
20240521,134100,26641607,1407,1407,1407,1407,0
20240521,134000,26641607,1407,1407,1407,1407,1348
20240521,133900,24744971,1408,1408,1408,1408,1
20240521,133800,24743563,1409,1409,1409,1409,92
20240521,133700,24613935,1407,1407,1407,1407,0
20240521,133600,24613935,1407,1407,1407,1407,0
20240521,133500,24613935,1407,1407,1407,1407,0
20240521,133400,24613935,1407,1407,1407,1407,0
20240521,133300,24613935,1407,1407,1407,1407,0
20240521,133200,24613935,1407,1408,1408,1407,250
20240521,133100,24262178,1412,1412,1412,1412,0
20240521,133000,24262178,1412,1412,1412,1412,0
20240521,132900,24262178,1412,1412,1412,1412,0
20240521,132800,24262178,1412,1412,1412,1412,0
20240521,132700,24262178,1412,1412,1412,1412,0
20240521,132600,24262178,1412,1412,1412,1412,2
20240521,132500,24259354,1412,1412,1412,1412,84
20240521,132400,24140746,1413,1412,1413,1412,1000
20240521,132300,22727759,1413,1413,1413,1413,0
20240521,132200,22727759,1413,1413,1413,1413,0
20240521,132100,22727759,1413,1413,1413,1413,0
20240521,132000,22727759,1413,1413,1413,1413,0
20240521,131900,22727759,1413,1412,1413,1412,10
20240521,131800,22713638,1412,1412,1412,1412,1
20240521,131700,22712226,1413,1413,1413,1413,0
20240521,131600,22712226,1413,1413,1413,1413,0
20240521,131500,22712226,1413,1413,1413,1413,103
20240521,131400,22566687,1413,1413,1413,1413,0
20240521,131300,22566687,1413,1413,1413,1413,0
20240521,131200,22566687,1413,1413,1413,1413,0
20240521,131100,22566687,1413,1413,1413,1413,0
20240521,131000,22566687,1413,1413,1413,1413,0
20240521,130900,22566687,1413,1413,1413,1413,0
20240521,130800,22566687,1413,1413,1413,1413,0
20240521,130700,22566687,1413,1413,1413,1413,0
20240521,130600,22566687,1413,1413,1413,1413,3
20240521,130500,22562448,1413,1413,1413,1413,84
20240521,130400,22443756,1413,1413,1413,1413,0
20240521,130300,22443756,1413,1413,1413,1413,0
20240521,130200,22443756,1413,1413,1413,1413,100
20240521,130100,22302456,1413,1413,1413,1413,0
20240521,130000,22302456,1413,1413,1413,1413,0
20240521,125900,22302456,1413,1413,1413,1413,0
20240521,125800,22302456,1413,1413,1413,1413,0
20240521,125700,22302456,1413,1413,1413,1413,0
20240521,125600,22302456,1413,1413,1413,1413,0
20240521,125500,22302456,1413,1413,1413,1413,83
20240521,125400,22185177,1413,1413,1413,1413,0
20240521,125300,22185177,1413,1413,1413,1413,0
20240521,125200,22185177,1413,1413,1413,1413,0
20240521,125100,22185177,1413,1413,1413,1413,0
20240521,125000,22185177,1413,1413,1413,1413,0
20240521,124900,22185177,1413,1413,1413,1413,0
20240521,124800,22185177,1413,1413,1413,1413,0
20240521,124700,22185177,1413,1413,1413,1413,0
20240521,124600,22185177,1413,1413,1413,1413,1
20240521,124500,22183764,1413,1413,1413,1413,87
20240521,124400,22060833,1413,1413,1413,1413,0
20240521,124300,22060833,1413,1413,1413,1413,26
20240521,124200,22024095,1413,1413,1413,1413,0
20240521,124100,22024095,1413,1413,1413,1413,0
20240521,124000,22024095,1413,1413,1413,1413,1
20240521,123900,22022682,1414,1414,1414,1414,0
20240521,123800,22022682,1414,1414,1414,1414,0
20240521,123700,22022682,1414,1414,1414,1414,1
20240521,123600,22021268,1414,1414,1414,1414,0
20240521,123500,22021268,1414,1414,1414,1414,85
20240521,123400,21901078,1414,1414,1414,1414,0
20240521,123300,21901078,1414,1414,1414,1414,0
20240521,123200,21901078,1414,1414,1414,1414,0
20240521,123100,21901078,1414,1414,1414,1414,0
20240521,123000,21901078,1414,1414,1414,1414,1
20240521,122900,21899664,1414,1414,1414,1414,0
20240521,122800,21899664,1414,1414,1414,1414,27
20240521,122700,21861486,1414,1414,1414,1414,100
20240521,122600,21720086,1413,1413,1413,1413,0
20240521,122500,21720086,1413,1413,1413,1413,85
20240521,122400,21599981,1413,1413,1413,1413,0
20240521,122300,21599981,1413,1413,1413,1413,0
20240521,122200,21599981,1413,1413,1413,1413,0
20240521,122100,21599981,1413,1413,1413,1413,100
20240521,122000,21458681,1413,1413,1413,1413,0
20240521,121900,21458681,1413,1413,1413,1413,21
20240521,121800,21429008,1412,1412,1412,1412,0
20240521,121700,21429008,1412,1412,1412,1412,0
20240521,121600,21429008,1412,1412,1412,1412,40
20240521,121500,21372528,1412,1412,1412,1412,24
20240521,121400,21338640,1412,1412,1412,1412,0
20240521,121300,21338640,1412,1412,1412,1412,0
20240521,121200,21338640,1412,1412,1412,1412,0
20240521,121100,21338640,1412,1412,1412,1412,0
20240521,121000,21338640,1412,1412,1412,1412,0
20240521,120900,21338640,1412,1412,1412,1412,0
20240521,120800,21338640,1412,1412,1412,1412,334
20240521,120700,20867032,1412,1412,1412,1412,0
20240521,120600,20867032,1412,1412,1412,1412,2
20240521,120500,20864208,1412,1412,1412,1412,80
20240521,120400,20751248,1413,1413,1413,1413,0
20240521,120300,20751248,1413,1413,1413,1413,0
20240521,120200,20751248,1413,1413,1413,1413,10
20240521,120100,20737118,1413,1413,1413,1413,0
20240521,120000,20737118,1413,1413,1413,1413,1
20240521,115900,20735705,1409,1409,1409,1409,0
20240521,115800,20735705,1409,1409,1409,1409,0
20240521,115700,20735705,1409,1409,1409,1409,0
20240521,115600,20735705,1409,1408,1409,1408,1190
20240521,115500,19059021,1409,1408,1409,1408,83
20240521,115400,18942119,1409,1407,1409,1407,17
20240521,115300,18918180,1405,1405,1405,1405,2
20240521,115200,18915370,1409,1409,1409,1409,0
20240521,115100,18915370,1409,1409,1409,1409,0
20240521,115000,18915370,1409,1409,1409,1409,0
20240521,114900,18915370,1409,1409,1409,1409,0
20240521,114800,18915370,1409,1407,1409,1407,87
20240521,114700,18792816,1406,1406,1406,1406,0
20240521,114600,18792816,1406,1406,1406,1406,0
20240521,114500,18792816,1406,1406,1406,1406,0
20240521,114400,18792816,1406,1406,1406,1406,0
20240521,114300,18792816,1406,1406,1406,1406,0
20240521,114200,18792816,1406,1406,1406,1406,1
20240521,114100,18791410,1407,1407,1407,1407,0
20240521,114000,18791410,1407,1407,1407,1407,0
20240521,113900,18791410,1407,1407,1407,1407,0
20240521,113800,18791410,1407,1407,1407,1407,88
20240521,113700,18667594,1405,1405,1405,1405,0
20240521,113600,18667594,1405,1405,1405,1405,0
20240521,113500,18667594,1405,1405,1405,1405,0
20240521,113400,18667594,1405,1405,1405,1405,0
20240521,113300,18667594,1405,1405,1405,1405,3
20240521,113200,18663379,1406,1406,1406,1406,2
20240521,113100,18660567,1408,1408,1408,1408,0
20240521,113000,18660567,1408,1408,1408,1408,0
20240521,112900,18660567,1408,1408,1408,1408,0
20240521,112800,18660567,1408,1407,1408,1406,22
20240521,112700,18629604,1408,1408,1408,1408,3
20240521,112600,18625380,1408,1408,1408,1408,0
20240521,112500,18625380,1408,1408,1408,1408,85
20240521,112400,18505700,1408,1408,1408,1408,0
20240521,112300,18505700,1408,1408,1408,1408,0
20240521,112200,18505700,1408,1408,1408,1408,1
20240521,112100,18504292,1408,1408,1408,1408,0
20240521,112000,18504292,1408,1408,1408,1408,0
20240521,111900,18504292,1408,1408,1408,1408,0
20240521,111800,18504292,1408,1408,1408,1408,0
20240521,111700,18504292,1408,1408,1408,1408,0
20240521,111600,18504292,1408,1408,1408,1408,1
20240521,111500,18502884,1408,1408,1408,1408,81
20240521,111400,18388836,1409,1409,1409,1409,0
20240521,111300,18388836,1409,1405,1409,1405,10
20240521,111200,18374758,1404,1404,1404,1404,0
20240521,111100,18374758,1404,1404,1404,1404,19
20240521,111000,18348082,1404,1404,1404,1404,149
20240521,110900,18138886,1404,1404,1404,1404,1
20240521,110800,18137482,1404,1404,1404,1404,0
20240521,110700,18137482,1404,1404,1404,1404,0
20240521,110600,18137482,1404,1404,1404,1404,1
20240521,110500,18136078,1404,1405,1405,1404,141
20240521,110400,17938028,1405,1405,1405,1405,100
20240521,110300,17797528,1405,1405,1405,1405,0
20240521,110200,17797528,1405,1405,1405,1405,0
20240521,110100,17797528,1405,1405,1405,1405,5
20240521,110000,17790503,1405,1405,1405,1405,0
20240521,105900,17790503,1405,1405,1405,1405,5
20240521,105800,17783478,1405,1405,1405,1405,10
20240521,105700,17769428,1405,1405,1405,1405,0
20240521,105600,17769428,1405,1405,1405,1405,0
20240521,105500,17769428,1405,1405,1405,1405,257
20240521,105400,17408343,1405,1405,1405,1405,1
20240521,105300,17406938,1405,1405,1405,1405,0
20240521,105200,17406938,1405,1405,1405,1405,0
20240521,105100,17406938,1405,1405,1405,1405,0
20240521,105000,17406938,1405,1405,1405,1405,0
20240521,104900,17406938,1405,1405,1405,1405,0
20240521,104800,17406938,1405,1405,1405,1405,5
20240521,104700,17399913,1405,1405,1405,1405,0
20240521,104600,17399913,1405,1405,1405,1405,0
20240521,104500,17399913,1405,1405,1405,1405,86
20240521,104400,17279083,1405,1405,1405,1405,1
20240521,104300,17277678,1404,1404,1404,1404,0
20240521,104200,17277678,1404,1405,1405,1404,70
20240521,104100,17179389,1405,1405,1405,1405,0
20240521,104000,17179389,1405,1405,1405,1405,1
20240521,103900,17177984,1405,1405,1405,1405,0
20240521,103800,17177984,1405,1405,1405,1405,10
20240521,103700,17163934,1404,1404,1404,1404,0
20240521,103600,17163934,1404,1404,1404,1404,1
20240521,103500,17162530,1405,1405,1405,1405,88
20240521,103400,17038890,1405,1405,1405,1405,1
20240521,103300,17037485,1406,1408,1408,1406,3
20240521,103200,17033264,1409,1409,1409,1409,0
20240521,103100,17033264,1409,1409,1409,1409,0
20240521,103000,17033264,1409,1409,1409,1409,0
20240521,102900,17033264,1409,1409,1409,1409,0
20240521,102800,17033264,1409,1409,1409,1409,0
20240521,102700,17033264,1409,1409,1409,1409,0
20240521,102600,17033264,1409,1409,1409,1409,2
20240521,102500,17030446,1410,1410,1410,1410,82
20240521,102400,16914826,1412,1412,1412,1412,0
20240521,102300,16914826,1412,1412,1412,1412,0
20240521,102200,16914826,1412,1412,1412,1412,0
20240521,102100,16914826,1412,1412,1412,1412,0
20240521,102000,16914826,1412,1412,1412,1412,0
20240521,101900,16914826,1412,1412,1412,1412,0
20240521,101800,16914826,1412,1412,1412,1412,0
20240521,101700,16914826,1412,1412,1412,1412,0
20240521,101600,16914826,1412,1412,1412,1412,87
20240521,101500,16791982,1403,1403,1403,1403,0
20240521,101400,16791982,1403,1403,1403,1403,0
20240521,101300,16791982,1403,1403,1403,1403,0
20240521,101200,16791982,1403,1403,1403,1403,436
20240521,101100,16180274,1412,1412,1412,1412,1
20240521,101000,16178862,1412,1412,1412,1412,0
20240521,100900,16178862,1412,1412,1412,1412,1
20240521,100800,16177450,1403,1403,1403,1403,0
20240521,100700,16177450,1403,1404,1404,1403,284
20240521,100600,15778860,1404,1404,1404,1404,0
20240521,100500,15778860,1404,1404,1404,1404,100
20240521,100400,15638460,1412,1412,1412,1412,0
20240521,100300,15638460,1412,1412,1412,1412,1
20240521,100200,15637048,1412,1412,1412,1412,0
20240521,100100,15637048,1412,1412,1412,1412,0
20240521,100000,15637048,1412,1412,1412,1412,0
20240521,095900,15637048,1412,1412,1412,1412,0
20240521,095800,15637048,1412,1412,1412,1412,0
20240521,095700,15637048,1412,1412,1412,1412,3
20240521,095600,15632812,1414,1414,1414,1414,10
20240521,095500,15618672,1404,1414,1414,1404,159
20240521,095400,15394606,1414,1414,1414,1414,23
20240521,095300,15362084,1414,1414,1414,1414,0
20240521,095200,15362084,1414,1414,1414,1414,0
20240521,095100,15362084,1414,1414,1414,1414,0
20240521,095000,15362084,1414,1414,1414,1414,0
20240521,094900,15362084,1414,1414,1414,1414,0
20240521,094800,15362084,1414,1414,1414,1404,1291
20240521,094700,13548480,1414,1414,1414,1413,13
20240521,094600,13530099,1413,1413,1413,1413,0
20240521,094500,13530099,1413,1411,1413,1411,1397
20240521,094400,11556362,1411,1411,1411,1411,0
20240521,094300,11556362,1411,1411,1411,1411,294
20240521,094200,11141528,1413,1413,1413,1413,0
20240521,094100,11141528,1413,1413,1413,1413,102
20240521,094000,10997402,1411,1411,1412,1411,122
20240521,093900,10825218,1411,1403,1411,1403,188
20240521,093800,10559958,1411,1411,1411,1411,1
20240521,093700,10558547,1402,1403,1403,1402,449
20240521,093600,9928688,1403,1403,1403,1403,0
20240521,093500,9928688,1403,1403,1403,1403,0
20240521,093400,9928688,1403,1403,1403,1403,0
20240521,093300,9928688,1403,1403,1403,1403,0
20240521,093200,9928688,1403,1411,1411,1403,705
20240521,093100,8938644,1413,1413,1413,1413,0
20240521,093000,8938644,1413,1413,1413,1413,0
20240521,092900,8938644,1413,1413,1413,1413,0
20240521,092800,8938644,1413,1413,1413,1413,85
20240521,092700,8818539,1410,1410,1410,1410,0
20240521,092600,8818539,1410,1410,1410,1410,0
20240521,092500,8818539,1410,1410,1410,1410,0
20240521,092400,8818539,1410,1410,1410,1410,0
20240521,092300,8818539,1410,1410,1410,1410,10
20240521,092200,8804439,1413,1413,1413,1413,2
20240521,092100,8801613,1415,1415,1415,1415,4
20240521,092000,8795953,1413,1415,1415,1413,24
20240521,091900,8762017,1415,1415,1415,1415,1
20240521,091800,8760602,1415,1403,1415,1403,146
20240521,091700,8555740,1402,1402,1402,1402,0
20240521,091600,8555740,1402,1402,1402,1402,0
20240521,091500,8555740,1402,1415,1415,1402,160
20240521,091400,8330289,1415,1415,1415,1415,1
20240521,091300,8328874,1403,1403,1403,1403,97
20240521,091200,8192783,1415,1415,1415,1415,1
20240521,091100,8191368,1402,1402,1402,1402,0
20240521,091000,8191368,1402,1402,1402,1402,0
20240521,090900,8191368,1402,1402,1402,1402,87
20240521,090800,8069394,1401,1415,1415,1401,1218
20240521,090700,6360982,1404,1417,1417,1404,391
20240521,090600,5811983,1420,1420,1420,1420,1
20240521,090500,5810563,1420,1420,1420,1420,86
20240521,090400,5688443,1420,1420,1420,1420,1
20240521,090300,5687023,1420,1420,1426,1401,1074
20240521,090200,4159206,1426,1424,1426,1401,2483
20240521,090100,634575,1428,1426,1428,1426,71
20240521,090000,533327,1429,1426,1429,1426,374