KissMeData/002450/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183700,100315777,1343,1343,1343,1343,1824
20240521,183600,100315777,1343,1343,1343,1343,0
20240521,183500,100315777,1343,1343,1343,1343,0
20240521,183400,100315777,1343,1343,1343,1343,0
20240521,183300,100315777,1343,1343,1343,1343,0
20240521,183200,100315777,1343,1343,1343,1343,0
20240521,183100,100315777,1343,1343,1343,1343,0
20240521,183000,100315777,1343,1343,1343,1343,0
20240521,182900,100315777,1343,1343,1343,1343,0
20240521,182800,100315777,1343,1343,1343,1343,0
20240521,182700,100315777,1343,1343,1343,1343,0
20240521,182600,100315777,1343,1343,1343,1343,0
20240521,182500,100315777,1343,1343,1343,1343,0
20240521,182400,100315777,1343,1343,1343,1343,0
20240521,182300,100315777,1343,1343,1343,1343,0
20240521,182200,100315777,1343,1343,1343,1343,0
20240521,182100,100315777,1343,1343,1343,1343,0
20240521,182000,100315777,1343,1343,1343,1343,0
20240521,181900,100315777,1343,1343,1343,1343,0
20240521,181800,100315777,1343,1343,1343,1343,0
20240521,181700,100315777,1343,1343,1343,1343,0
20240521,181600,100315777,1343,1343,1343,1343,0
20240521,181500,100315777,1343,1343,1343,1343,0
20240521,181400,100315777,1343,1343,1343,1343,0
20240521,181300,100315777,1343,1343,1343,1343,0
20240521,181200,100315777,1343,1343,1343,1343,0
20240521,181100,100315777,1343,1343,1343,1343,0
20240521,181000,100315777,1343,1343,1343,1343,0
20240521,180900,100315777,1343,1343,1343,1343,0
20240521,180800,100315777,1343,1343,1343,1343,0
20240521,180700,100315777,1343,1343,1343,1343,1824
20240521,180600,100315777,1343,1343,1343,1343,0
20240521,180500,100315777,1343,1343,1343,1343,0
20240521,180400,100315777,1343,1343,1343,1343,0
20240521,180300,100315777,1343,1343,1343,1343,0
20240521,180200,100315777,1343,1343,1343,1343,0
20240521,180100,100315777,1343,1343,1343,1343,0
20240521,180000,100315777,1343,1343,1343,1343,0
20240521,175900,100315777,1343,1343,1343,1343,0
20240521,175800,100315777,1343,1343,1343,1343,0
20240521,175700,100315777,1343,1343,1343,1343,0
20240521,175600,100315777,1343,1343,1343,1343,0
20240521,175500,100315777,1343,1343,1343,1343,0
20240521,175400,100315777,1343,1343,1343,1343,0
20240521,175300,100315777,1343,1343,1343,1343,0
20240521,175200,100315777,1343,1343,1343,1343,0
20240521,175100,100315777,1343,1343,1343,1343,0
20240521,175000,100315777,1343,1343,1343,1343,0
20240521,174900,100315777,1343,1343,1343,1343,0
20240521,174800,100315777,1343,1343,1343,1343,0
20240521,174700,100315777,1343,1343,1343,1343,0
20240521,174600,100315777,1343,1343,1343,1343,0
20240521,174500,100315777,1343,1343,1343,1343,0
20240521,174400,100315777,1343,1343,1343,1343,0
20240521,174300,100315777,1343,1343,1343,1343,0
20240521,174200,100315777,1343,1343,1343,1343,0
20240521,174100,100315777,1343,1343,1343,1343,0
20240521,174000,100315777,1343,1343,1343,1343,0
20240521,173900,100315777,1343,1343,1343,1343,0
20240521,173800,100315777,1343,1343,1343,1343,0
20240521,173700,100315777,1343,1343,1343,1343,1824
20240521,173600,100315777,1343,1343,1343,1343,0
20240521,173500,100315777,1343,1343,1343,1343,0
20240521,173400,100315777,1343,1343,1343,1343,0
20240521,173300,100315777,1343,1343,1343,1343,0
20240521,173200,100315777,1343,1343,1343,1343,0
20240521,173100,100315777,1343,1343,1343,1343,0
20240521,173000,100315777,1343,1343,1343,1343,0
20240521,172900,100315777,1343,1343,1343,1343,0
20240521,172800,100315777,1343,1343,1343,1343,0
20240521,172700,100315777,1343,1343,1343,1343,0
20240521,172600,100315777,1343,1343,1343,1343,0
20240521,172500,100315777,1343,1343,1343,1343,0
20240521,172400,100315777,1343,1343,1343,1343,0
20240521,172300,100315777,1343,1343,1343,1343,0
20240521,172200,100315777,1343,1343,1343,1343,0
20240521,172100,100315777,1343,1343,1343,1343,0
20240521,172000,100315777,1343,1343,1343,1343,0
20240521,171900,100315777,1343,1343,1343,1343,0
20240521,171800,100315777,1343,1343,1343,1343,0
20240521,171700,100315777,1343,1343,1343,1343,0
20240521,171600,100315777,1343,1343,1343,1343,0
20240521,171500,100315777,1343,1343,1343,1343,0
20240521,171400,100315777,1343,1343,1343,1343,0
20240521,171300,100315777,1343,1343,1343,1343,0
20240521,171200,100315777,1343,1343,1343,1343,0
20240521,171100,100315777,1343,1343,1343,1343,0
20240521,171000,100315777,1343,1343,1343,1343,0
20240521,170900,100315777,1343,1343,1343,1343,0
20240521,170800,100315777,1343,1343,1343,1343,0
20240521,170700,100315777,1343,1343,1343,1343,1824
20240521,170600,100315777,1343,1343,1343,1343,0
20240521,170500,100315777,1343,1343,1343,1343,0
20240521,170400,100315777,1343,1343,1343,1343,0
20240521,170300,100315777,1343,1343,1343,1343,0
20240521,170200,100315777,1343,1343,1343,1343,0
20240521,170100,100315777,1343,1343,1343,1343,0
20240521,170000,100315777,1343,1343,1343,1343,0
20240521,165900,100315777,1343,1343,1343,1343,0
20240521,165800,100315777,1343,1343,1343,1343,0
20240521,165700,100315777,1343,1343,1343,1343,0
20240521,165600,100315777,1343,1343,1343,1343,0
20240521,165500,100315777,1343,1343,1343,1343,0
20240521,165400,100315777,1343,1343,1343,1343,0
20240521,165300,100315777,1343,1343,1343,1343,0
20240521,165200,100315777,1343,1343,1343,1343,0
20240521,165100,100315777,1343,1343,1343,1343,0
20240521,165000,100315777,1343,1343,1343,1343,0
20240521,164900,100315777,1343,1343,1343,1343,0
20240521,164800,100315777,1343,1343,1343,1343,0
20240521,164700,100315777,1343,1343,1343,1343,0
20240521,164600,100315777,1343,1343,1343,1343,0
20240521,164500,100315777,1343,1343,1343,1343,0
20240521,164400,100315777,1343,1343,1343,1343,0
20240521,164300,100315777,1343,1343,1343,1343,0
20240521,164200,100315777,1343,1343,1343,1343,0
20240521,164100,100315777,1343,1343,1343,1343,0
20240521,164000,100315777,1343,1343,1343,1343,0
20240521,163900,100315777,1343,1343,1343,1343,0
20240521,163800,100315777,1343,1343,1343,1343,0
20240521,163700,100315777,1343,1343,1343,1343,1824
20240521,163600,100315777,1343,1343,1343,1343,0
20240521,163500,100315777,1343,1343,1343,1343,0
20240521,163400,100315777,1343,1343,1343,1343,0
20240521,163300,100315777,1343,1343,1343,1343,0
20240521,163200,100315777,1343,1343,1343,1343,0
20240521,163100,100315777,1343,1343,1343,1343,0
20240521,163000,100315777,1343,1343,1343,1343,0
20240521,162900,100315777,1343,1343,1343,1343,0
20240521,162800,100315777,1343,1343,1343,1343,0
20240521,162700,100315777,1343,1343,1343,1343,0
20240521,162600,100315777,1343,1343,1343,1343,0
20240521,162500,100315777,1343,1343,1343,1343,0
20240521,162400,100315777,1343,1343,1343,1343,0
20240521,162300,100315777,1343,1343,1343,1343,0
20240521,162200,100315777,1343,1343,1343,1343,0
20240521,162100,100315777,1343,1343,1343,1343,0
20240521,162000,100315777,1343,1343,1343,1343,0
20240521,161900,100315777,1343,1343,1343,1343,0
20240521,161800,100315777,1343,1343,1343,1343,0
20240521,161700,100315777,1343,1343,1343,1343,0
20240521,161600,100315777,1343,1343,1343,1343,0
20240521,161500,100315777,1343,1343,1343,1343,0
20240521,161400,100315777,1343,1343,1343,1343,0
20240521,161300,100315777,1343,1343,1343,1343,0
20240521,161200,100315777,1343,1343,1343,1343,0
20240521,161100,100315777,1343,1343,1343,1343,0
20240521,161000,100315777,1343,1343,1343,1343,0
20240521,160900,100315777,1343,1343,1343,1343,0
20240521,160800,100315777,1343,1343,1343,1343,0
20240521,160700,100315777,1343,1343,1343,1343,1824
20240521,160600,100315777,1343,1343,1343,1343,0
20240521,160500,100315777,1343,1343,1343,1343,0
20240521,160400,100315777,1343,1343,1343,1343,0
20240521,160300,100315777,1343,1343,1343,1343,0
20240521,160200,100315777,1343,1343,1343,1343,0
20240521,160100,100315777,1343,1343,1343,1343,0
20240521,160000,100315777,1343,1343,1343,1343,0
20240521,155900,100315777,1343,1343,1343,1343,0
20240521,155800,100315777,1343,1343,1343,1343,0
20240521,155700,100315777,1343,1343,1343,1343,0
20240521,155600,100315777,1343,1343,1343,1343,0
20240521,155500,100315777,1343,1343,1343,1343,0
20240521,155400,100315777,1343,1343,1343,1343,0
20240521,155300,100315777,1343,1343,1343,1343,0
20240521,155200,100315777,1343,1343,1343,1343,0
20240521,155100,100315777,1343,1343,1343,1343,0
20240521,155000,100315777,1343,1343,1343,1343,0
20240521,154900,100315777,1343,1343,1343,1343,0
20240521,154800,100315777,1343,1343,1343,1343,0
20240521,154700,100315777,1343,1343,1343,1343,0
20240521,154600,100315777,1343,1343,1343,1343,0
20240521,154500,100315777,1343,1343,1343,1343,0
20240521,154400,100315777,1343,1343,1343,1343,0
20240521,154300,100315777,1343,1343,1343,1343,0
20240521,154200,100315777,1343,1343,1343,1343,0
20240521,154100,100315777,1343,1343,1343,1343,0
20240521,154000,100315777,1343,1343,1343,1343,0
20240521,153900,100315777,1343,1343,1343,1343,0
20240521,153800,100315777,1343,1343,1343,1343,0
20240521,153700,100315777,1343,1343,1343,1343,1824
20240521,153600,100315777,1343,1343,1343,1343,0
20240521,153500,100315777,1343,1343,1343,1343,0
20240521,153400,100315777,1343,1343,1343,1343,0
20240521,153300,100315777,1343,1343,1343,1343,0
20240521,153200,100315777,1343,1343,1343,1343,0
20240521,153100,100315777,1343,1343,1343,1343,0
20240521,153000,100315777,1343,1343,1343,1343,1824
20240521,152900,97866145,1346,1346,1346,1346,0
20240521,152800,97866145,1346,1346,1346,1346,0
20240521,152700,97866145,1346,1346,1346,1346,0
20240521,152600,97866145,1346,1346,1346,1346,0
20240521,152500,97866145,1346,1346,1346,1346,0
20240521,152400,97866145,1346,1346,1346,1346,0
20240521,152300,97866145,1346,1346,1346,1346,0
20240521,152200,97866145,1346,1346,1346,1346,0
20240521,152100,97866145,1346,1346,1346,1346,0
20240521,152000,97866145,1346,1346,1346,1346,0
20240521,151900,97866145,1346,1344,1346,1344,254
20240521,151800,97524495,1346,1346,1346,1346,0
20240521,151700,97524495,1346,1346,1346,1346,43
20240521,151600,97466617,1347,1346,1347,1346,1009
20240521,151500,96107497,1347,1346,1347,1344,309
20240521,151400,95691380,1346,1346,1346,1346,6
20240521,151300,95683304,1344,1344,1344,1344,70
20240521,151200,95589224,1346,1346,1347,1346,101
20240521,151100,95453277,1347,1346,1347,1346,103
20240521,151000,95314636,1346,1346,1346,1346,74
20240521,150900,95215032,1347,1347,1347,1347,0
20240521,150800,95215032,1347,1347,1347,1347,1
20240521,150700,95213685,1346,1346,1346,1346,100
20240521,150600,95079085,1347,1347,1347,1347,0
20240521,150500,95079085,1347,1347,1347,1347,0
20240521,150400,95079085,1347,1347,1347,1347,0
20240521,150300,95079085,1347,1344,1347,1344,135
20240521,150200,94897640,1345,1345,1345,1345,0
20240521,150100,94897640,1345,1345,1345,1345,101
20240521,150000,94761795,1345,1345,1345,1345,0
20240521,145900,94761795,1345,1345,1345,1345,0
20240521,145800,94761795,1345,1345,1345,1345,0
20240521,145700,94761795,1345,1346,1347,1345,900
20240521,145600,93551252,1347,1346,1347,1346,3
20240521,145500,93547212,1345,1345,1345,1345,50
20240521,145400,93479962,1346,1347,1347,1346,26
20240521,145300,93444955,1347,1348,1349,1347,32
20240521,145200,93401848,1347,1347,1347,1347,58
20240521,145100,93323722,1347,1347,1347,1347,1
20240521,145000,93322375,1346,1347,1350,1346,1016
20240521,144900,91952250,1347,1347,1347,1347,0
20240521,144800,91952250,1347,1347,1347,1347,0
20240521,144700,91952250,1347,1347,1347,1347,0
20240521,144600,91952250,1347,1347,1347,1347,0
20240521,144500,91952250,1347,1347,1347,1347,0
20240521,144400,91952250,1347,1346,1347,1345,175
20240521,144300,91716774,1346,1346,1346,1346,36
20240521,144200,91668318,1346,1346,1346,1346,0
20240521,144100,91668318,1346,1346,1346,1346,0
20240521,144000,91668318,1346,1346,1346,1346,0
20240521,143900,91668318,1346,1346,1346,1346,100
20240521,143800,91533718,1349,1349,1349,1349,0
20240521,143700,91533718,1349,1349,1349,1349,0
20240521,143600,91533718,1349,1349,1349,1349,0
20240521,143500,91533718,1349,1349,1349,1349,0
20240521,143400,91533718,1349,1347,1349,1347,994
20240521,143300,90194294,1350,1350,1350,1350,0
20240521,143200,90194294,1350,1350,1350,1350,0
20240521,143100,90194294,1350,1350,1350,1350,0
20240521,143000,90194294,1350,1348,1350,1347,2194
20240521,142900,87238940,1350,1350,1350,1350,0
20240521,142800,87238940,1350,1350,1350,1350,0
20240521,142700,87238940,1350,1350,1350,1350,1
20240521,142600,87237590,1348,1348,1348,1348,3
20240521,142500,87233546,1350,1350,1350,1350,0
20240521,142400,87233546,1350,1350,1350,1350,0
20240521,142300,87233546,1350,1350,1350,1350,0
20240521,142200,87233546,1350,1350,1350,1350,0
20240521,142100,87233546,1350,1350,1350,1350,0
20240521,142000,87233546,1350,1350,1350,1350,0
20240521,141900,87233546,1350,1350,1350,1350,4
20240521,141800,87228146,1350,1350,1350,1350,995
20240521,141700,85884896,1350,1350,1350,1350,0
20240521,141600,85884896,1350,1350,1350,1350,1
20240521,141500,85883546,1347,1347,1347,1347,0
20240521,141400,85883546,1347,1347,1347,1347,1000
20240521,141300,84536546,1350,1350,1350,1350,0
20240521,141200,84536546,1350,1350,1350,1350,0
20240521,141100,84536546,1350,1350,1350,1350,0
20240521,141000,84536546,1350,1350,1350,1350,5
20240521,140900,84529796,1350,1350,1350,1350,0
20240521,140800,84529796,1350,1350,1350,1350,100
20240521,140700,84394796,1350,1350,1350,1350,1
20240521,140600,84393446,1350,1350,1350,1350,1
20240521,140500,84392096,1347,1350,1350,1347,501
20240521,140400,83717226,1351,1351,1351,1351,0
20240521,140300,83717226,1351,1351,1351,1351,0
20240521,140200,83717226,1351,1350,1351,1348,1498
20240521,140100,81695712,1350,1351,1351,1350,379
20240521,140000,81184061,1350,1350,1350,1350,682
20240521,135900,80263361,1350,1350,1350,1350,0
20240521,135800,80263361,1350,1350,1350,1350,0
20240521,135700,80263361,1350,1350,1350,1350,1000
20240521,135600,78913361,1350,1350,1350,1350,0
20240521,135500,78913361,1350,1350,1350,1350,0
20240521,135400,78913361,1350,1350,1350,1350,0
20240521,135300,78913361,1350,1350,1350,1350,0
20240521,135200,78913361,1350,1350,1350,1350,0
20240521,135100,78913361,1350,1350,1350,1350,0
20240521,135000,78913361,1350,1350,1350,1350,1
20240521,134900,78912011,1350,1350,1350,1350,0
20240521,134800,78912011,1350,1350,1350,1350,0
20240521,134700,78912011,1350,1350,1350,1350,0
20240521,134600,78912011,1350,1350,1350,1350,995
20240521,134500,77568761,1350,1350,1350,1350,0
20240521,134400,77568761,1350,1350,1350,1350,0
20240521,134300,77568761,1350,1350,1350,1350,0
20240521,134200,77568761,1350,1350,1350,1350,0
20240521,134100,77568761,1350,1350,1350,1350,0
20240521,134000,77568761,1350,1350,1350,1350,0
20240521,133900,77568761,1350,1350,1350,1350,0
20240521,133800,77568761,1350,1350,1350,1350,0
20240521,133700,77568761,1350,1350,1350,1350,0
20240521,133600,77568761,1350,1350,1350,1350,0
20240521,133500,77568761,1350,1350,1350,1350,0
20240521,133400,77568761,1350,1350,1350,1350,0
20240521,133300,77568761,1350,1350,1350,1350,0
20240521,133200,77568761,1350,1350,1350,1350,0
20240521,133100,77568761,1350,1350,1350,1350,0
20240521,133000,77568761,1350,1350,1350,1350,995
20240521,132900,76225511,1350,1350,1350,1350,0
20240521,132800,76225511,1350,1350,1350,1350,0
20240521,132700,76225511,1350,1350,1350,1350,0
20240521,132600,76225511,1350,1350,1350,1350,0
20240521,132500,76225511,1350,1350,1350,1350,0
20240521,132400,76225511,1350,1350,1350,1350,0
20240521,132300,76225511,1350,1350,1350,1350,14
20240521,132200,76206611,1350,1350,1350,1350,0
20240521,132100,76206611,1350,1350,1350,1350,0
20240521,132000,76206611,1350,1350,1350,1350,0
20240521,131900,76206611,1350,1350,1350,1350,0
20240521,131800,76206611,1350,1350,1350,1350,0
20240521,131700,76206611,1350,1350,1350,1350,0
20240521,131600,76206611,1350,1350,1350,1350,1
20240521,131500,76205261,1348,1348,1348,1348,0
20240521,131400,76205261,1348,1350,1350,1348,5679
20240521,131300,68547964,1350,1350,1350,1350,0
20240521,131200,68547964,1350,1350,1350,1350,0
20240521,131100,68547964,1350,1350,1350,1350,0
20240521,131000,68547964,1350,1350,1350,1350,0
20240521,130900,68547964,1350,1350,1350,1350,0
20240521,130800,68547964,1350,1350,1350,1350,0
20240521,130700,68547964,1350,1350,1350,1350,0
20240521,130600,68547964,1350,1350,1350,1350,0
20240521,130500,68547964,1350,1350,1350,1350,0
20240521,130400,68547964,1350,1350,1350,1350,0
20240521,130300,68547964,1350,1350,1350,1350,0
20240521,130200,68547964,1350,1350,1350,1350,0
20240521,130100,68547964,1350,1350,1350,1350,22
20240521,130000,68518264,1351,1351,1351,1351,0
20240521,125900,68518264,1351,1351,1351,1351,0
20240521,125800,68518264,1351,1351,1356,1351,2482
20240521,125700,65161554,1351,1351,1351,1351,0
20240521,125600,65161554,1351,1351,1351,1351,0
20240521,125500,65161554,1351,1351,1351,1351,0
20240521,125400,65161554,1351,1351,1351,1351,0
20240521,125300,65161554,1351,1351,1351,1351,0
20240521,125200,65161554,1351,1351,1351,1351,56
20240521,125100,65085898,1351,1351,1351,1351,0
20240521,125000,65085898,1351,1351,1351,1351,0
20240521,124900,65085898,1351,1351,1351,1351,0
20240521,124800,65085898,1351,1351,1351,1351,0
20240521,124700,65085898,1351,1351,1351,1351,0
20240521,124600,65085898,1351,1351,1351,1351,9
20240521,124500,65073739,1351,1351,1351,1351,0
20240521,124400,65073739,1351,1351,1351,1351,1
20240521,124300,65072388,1355,1351,1355,1351,228
20240521,124200,64763837,1352,1352,1352,1350,2008
20240521,124100,62050812,1352,1352,1352,1352,0
20240521,124000,62050812,1352,1352,1352,1352,0
20240521,123900,62050812,1352,1352,1352,1352,0
20240521,123800,62050812,1352,1352,1352,1352,0
20240521,123700,62050812,1352,1352,1352,1352,4
20240521,123600,62045404,1352,1352,1352,1352,0
20240521,123500,62045404,1352,1352,1352,1352,0
20240521,123400,62045404,1352,1352,1352,1352,0
20240521,123300,62045404,1352,1352,1352,1352,0
20240521,123200,62045404,1352,1352,1352,1352,0
20240521,123100,62045404,1352,1352,1352,1352,0
20240521,123000,62045404,1352,1352,1352,1352,0
20240521,122900,62045404,1352,1352,1352,1352,0
20240521,122800,62045404,1352,1352,1352,1352,0
20240521,122700,62045404,1352,1352,1352,1352,0
20240521,122600,62045404,1352,1352,1352,1352,996
20240521,122500,60698812,1351,1351,1351,1351,1
20240521,122400,60697461,1352,1352,1352,1352,0
20240521,122300,60697461,1352,1352,1352,1352,4
20240521,122200,60692053,1352,1352,1352,1352,0
20240521,122100,60692053,1352,1352,1352,1352,0
20240521,122000,60692053,1352,1352,1352,1352,0
20240521,121900,60692053,1352,1351,1352,1351,12
20240521,121800,60675840,1352,1352,1352,1352,0
20240521,121700,60675840,1352,1352,1352,1352,0
20240521,121600,60675840,1352,1352,1352,1352,0
20240521,121500,60675840,1352,1352,1352,1352,0
20240521,121400,60675840,1352,1352,1352,1352,0
20240521,121300,60675840,1352,1352,1352,1352,5
20240521,121200,60669080,1355,1354,1356,1352,2785
20240521,121100,56903649,1356,1352,1356,1352,2
20240521,121000,56900941,1356,1352,1356,1352,1101
20240521,120900,55410077,1352,1352,1352,1352,0
20240521,120800,55410077,1352,1352,1352,1352,0
20240521,120700,55410077,1352,1352,1352,1352,0
20240521,120600,55410077,1352,1352,1352,1352,0
20240521,120500,55410077,1352,1352,1352,1352,1
20240521,120400,55408725,1351,1351,1351,1351,10
20240521,120300,55395215,1352,1352,1352,1352,0
20240521,120200,55395215,1352,1352,1352,1352,330
20240521,120100,54949055,1353,1355,1355,1353,285
20240521,120000,54563436,1356,1356,1356,1356,0
20240521,115900,54563436,1356,1355,1356,1355,6
20240521,115800,54555304,1356,1356,1356,1356,0
20240521,115700,54555304,1356,1355,1356,1355,753
20240521,115600,53534674,1355,1355,1355,1355,0
20240521,115500,53534674,1355,1355,1355,1355,0
20240521,115400,53534674,1355,1354,1355,1354,995
20240521,115300,52186483,1353,1353,1353,1353,473
20240521,115200,51546514,1353,1353,1353,1353,8
20240521,115100,51535690,1353,1353,1353,1353,5
20240521,115000,51528925,1353,1353,1353,1353,0
20240521,114900,51528925,1353,1353,1353,1353,0
20240521,114800,51528925,1353,1351,1353,1351,78
20240521,114700,51423545,1350,1350,1350,1350,0
20240521,114600,51423545,1350,1350,1350,1350,60
20240521,114500,51342545,1355,1355,1355,1355,0
20240521,114400,51342545,1355,1355,1355,1355,0
20240521,114300,51342545,1355,1355,1355,1355,0
20240521,114200,51342545,1355,1355,1355,1355,0
20240521,114100,51342545,1355,1355,1355,1355,0
20240521,114000,51342545,1355,1355,1355,1355,0
20240521,113900,51342545,1355,1355,1355,1355,0
20240521,113800,51342545,1355,1350,1355,1350,1295
20240521,113700,49590125,1350,1350,1350,1350,0
20240521,113600,49590125,1350,1350,1350,1350,200
20240521,113500,49320125,1350,1350,1350,1350,1
20240521,113400,49318775,1354,1354,1354,1354,0
20240521,113300,49318775,1354,1351,1354,1351,346
20240521,113200,48850309,1354,1354,1354,1354,0
20240521,113100,48850309,1354,1351,1354,1351,157
20240521,113000,48637988,1354,1351,1354,1351,6
20240521,112900,48629873,1354,1350,1354,1350,8
20240521,112800,48619059,1350,1350,1350,1350,0
20240521,112700,48619059,1350,1350,1350,1350,0
20240521,112600,48619059,1350,1350,1350,1350,0
20240521,112500,48619059,1350,1350,1350,1350,0
20240521,112400,48619059,1350,1350,1350,1350,69
20240521,112300,48525909,1355,1355,1355,1355,0
20240521,112200,48525909,1355,1349,1355,1348,1197
20240521,112100,46905316,1348,1348,1348,1348,0
20240521,112000,46905316,1348,1350,1350,1348,2
20240521,111900,46902618,1354,1354,1354,1354,0
20240521,111800,46902618,1354,1348,1354,1348,60
20240521,111700,46821692,1350,1350,1350,1350,0
20240521,111600,46821692,1350,1350,1350,1350,6
20240521,111500,46813592,1350,1350,1350,1350,0
20240521,111400,46813592,1350,1350,1350,1350,0
20240521,111300,46813592,1350,1350,1350,1350,7
20240521,111200,46804142,1354,1354,1354,1350,201
20240521,111100,46531998,1350,1348,1350,1348,45
20240521,111000,46471334,1348,1348,1348,1348,0
20240521,110900,46471334,1348,1348,1348,1348,0
20240521,110800,46471334,1348,1348,1348,1348,0
20240521,110700,46471334,1348,1348,1348,1348,0
20240521,110600,46471334,1348,1348,1354,1348,1011
20240521,110500,45105834,1347,1347,1347,1347,0
20240521,110400,45105834,1347,1347,1347,1347,72
20240521,110300,45008850,1347,1347,1347,1347,2
20240521,110200,45006156,1347,1347,1347,1347,1
20240521,110100,45004809,1347,1347,1347,1347,0
20240521,110000,45004809,1347,1347,1347,1347,0
20240521,105900,45004809,1347,1347,1347,1347,0
20240521,105800,45004809,1347,1347,1347,1347,0
20240521,105700,45004809,1347,1347,1347,1347,0
20240521,105600,45004809,1347,1347,1347,1347,10
20240521,105500,44991339,1347,1347,1347,1347,75
20240521,105400,44890314,1347,1347,1347,1347,0
20240521,105300,44890314,1347,1347,1347,1347,89
20240521,105200,44770431,1346,1346,1346,1346,20
20240521,105100,44743511,1347,1347,1347,1347,0
20240521,105000,44743511,1347,1346,1347,1346,1095
20240521,104900,43268646,1346,1346,1346,1346,544
20240521,104800,42536422,1346,1346,1346,1346,0
20240521,104700,42536422,1346,1346,1346,1346,0
20240521,104600,42536422,1346,1346,1346,1346,0
20240521,104500,42536422,1346,1346,1346,1346,0
20240521,104400,42536422,1346,1346,1346,1346,0
20240521,104300,42536422,1346,1346,1346,1346,0
20240521,104200,42536422,1346,1346,1346,1346,200
20240521,104100,42267222,1346,1346,1346,1346,102
20240521,104000,42129930,1347,1347,1347,1347,0
20240521,103900,42129930,1347,1347,1347,1347,0
20240521,103800,42129930,1347,1347,1347,1347,0
20240521,103700,42129930,1347,1347,1347,1347,89
20240521,103600,42010047,1348,1348,1348,1348,0
20240521,103500,42010047,1348,1348,1348,1348,0
20240521,103400,42010047,1348,1348,1355,1348,2337
20240521,103300,38849672,1352,1347,1352,1347,103
20240521,103200,38710514,1345,1345,1345,1345,0
20240521,103100,38710514,1345,1345,1345,1345,0
20240521,103000,38710514,1345,1345,1345,1345,1
20240521,102900,38709169,1345,1345,1345,1345,0
20240521,102800,38709169,1345,1345,1345,1345,0
20240521,102700,38709169,1345,1345,1345,1345,1
20240521,102600,38707824,1345,1345,1345,1345,0
20240521,102500,38707824,1345,1345,1345,1345,30
20240521,102400,38667474,1351,1351,1351,1351,0
20240521,102300,38667474,1351,1351,1351,1351,0
20240521,102200,38667474,1351,1351,1351,1351,0
20240521,102100,38667474,1351,1351,1351,1351,0
20240521,102000,38667474,1351,1351,1351,1351,0
20240521,101900,38667474,1351,1351,1351,1351,0
20240521,101800,38667474,1351,1347,1351,1347,995
20240521,101700,37324149,1347,1347,1347,1347,0
20240521,101600,37324149,1347,1347,1347,1347,0
20240521,101500,37324149,1347,1347,1347,1347,0
20240521,101400,37324149,1347,1347,1347,1347,0
20240521,101300,37324149,1347,1347,1347,1347,31
20240521,101200,37282392,1346,1346,1346,1346,100
20240521,101100,37147792,1347,1347,1347,1347,91
20240521,101000,37025215,1346,1347,1347,1346,2236
20240521,100900,34015025,1347,1347,1347,1347,0
20240521,100800,34015025,1347,1347,1347,1347,0
20240521,100700,34015025,1347,1347,1347,1347,0
20240521,100600,34015025,1347,1347,1347,1347,0
20240521,100500,34015025,1347,1347,1347,1347,100
20240521,100400,33880325,1350,1350,1350,1350,0
20240521,100300,33880325,1350,1350,1350,1350,0
20240521,100200,33880325,1350,1350,1350,1350,1095
20240521,100100,32402075,1349,1349,1349,1349,1734
20240521,100000,30062909,1350,1350,1350,1350,0
20240521,095900,30062909,1350,1350,1350,1350,1
20240521,095800,30061559,1350,1350,1350,1350,0
20240521,095700,30061559,1350,1350,1350,1350,0
20240521,095600,30061559,1350,1350,1350,1350,0
20240521,095500,30061559,1350,1350,1350,1350,5
20240521,095400,30054809,1349,1349,1349,1349,1266
20240521,095300,28346975,1349,1349,1349,1349,200
20240521,095200,28077175,1349,1349,1349,1349,0
20240521,095100,28077175,1349,1349,1349,1349,0
20240521,095000,28077175,1349,1349,1349,1347,8
20240521,094900,28066389,1349,1347,1349,1347,3
20240521,094800,28062344,1349,1349,1349,1349,0
20240521,094700,28062344,1349,1346,1349,1346,1431
20240521,094600,26131949,1349,1347,1349,1347,997
20240521,094500,24787507,1348,1348,1348,1348,0
20240521,094400,24787507,1348,1348,1348,1348,0
20240521,094300,24787507,1348,1348,1348,1348,0
20240521,094200,24787507,1348,1347,1348,1347,2
20240521,094100,24784812,1348,1348,1348,1348,0
20240521,094000,24784812,1348,1348,1348,1348,1
20240521,093900,24783464,1349,1347,1349,1347,23
20240521,093800,24752442,1349,1347,1349,1347,15
20240521,093700,24732217,1346,1346,1346,1346,11
20240521,093600,24717411,1346,1346,1346,1346,0
20240521,093500,24717411,1346,1346,1346,1346,0
20240521,093400,24717411,1346,1346,1346,1346,9
20240521,093300,24705297,1346,1345,1346,1345,4
20240521,093200,24699914,1347,1347,1347,1347,0
20240521,093100,24699914,1347,1347,1347,1347,0
20240521,093000,24699914,1347,1347,1347,1347,0
20240521,092900,24699914,1347,1347,1347,1347,0
20240521,092800,24699914,1347,1347,1347,1347,491
20240521,092700,24038537,1350,1350,1350,1350,0
20240521,092600,24038537,1350,1350,1350,1350,0
20240521,092500,24038537,1350,1342,1350,1342,608
20240521,092400,23220278,1342,1342,1342,1342,31
20240521,092300,23178676,1342,1345,1345,1342,1033
20240521,092200,21789390,1340,1345,1345,1340,3643
20240521,092100,16899240,1345,1345,1345,1345,0
20240521,092000,16899240,1345,1345,1345,1345,1
20240521,091900,16897895,1345,1345,1345,1345,0
20240521,091800,16897895,1345,1346,1346,1345,309
20240521,091700,16482029,1346,1346,1346,1346,1000
20240521,091600,15136029,1346,1340,1346,1340,1378
20240521,091500,13282607,1343,1340,1343,1340,12
20240521,091400,13266515,1345,1345,1345,1345,0
20240521,091300,13266515,1345,1345,1345,1345,0
20240521,091200,13266515,1345,1346,1346,1345,756
20240521,091100,12249027,1346,1347,1347,1346,500
20240521,091000,11575651,1350,1350,1350,1350,2
20240521,090900,11572951,1350,1350,1350,1350,0
20240521,090800,11572951,1350,1350,1350,1350,11
20240521,090700,11558101,1351,1351,1351,1351,1
20240521,090600,11556750,1353,1347,1353,1346,1740
20240521,090500,9214686,1347,1354,1354,1347,89
20240521,090400,9094796,1354,1354,1354,1354,0
20240521,090300,9094796,1354,1354,1354,1354,1
20240521,090200,9093442,1354,1352,1355,1352,266
20240521,090100,8733435,1352,1341,1352,1341,4824
20240521,090000,2249850,1346,1342,1346,1342,1675