KissMeData/058850/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,193600,709209275,3350,3350,3350,3350,10009
20240514,193500,709209275,3350,3350,3350,3350,0
20240514,193400,709209275,3350,3350,3350,3350,0
20240514,193300,709209275,3350,3350,3350,3350,0
20240514,193200,709209275,3350,3350,3350,3350,0
20240514,193100,709209275,3350,3350,3350,3350,0
20240514,193000,709209275,3350,3350,3350,3350,0
20240514,192900,709209275,3350,3350,3350,3350,0
20240514,192800,709209275,3350,3350,3350,3350,0
20240514,192700,709209275,3350,3350,3350,3350,0
20240514,192600,709209275,3350,3350,3350,3350,0
20240514,192500,709209275,3350,3350,3350,3350,0
20240514,192400,709209275,3350,3350,3350,3350,0
20240514,192300,709209275,3350,3350,3350,3350,0
20240514,192200,709209275,3350,3350,3350,3350,0
20240514,192100,709209275,3350,3350,3350,3350,0
20240514,192000,709209275,3350,3350,3350,3350,0
20240514,191900,709209275,3350,3350,3350,3350,0
20240514,191800,709209275,3350,3350,3350,3350,0
20240514,191700,709209275,3350,3350,3350,3350,0
20240514,191600,709209275,3350,3350,3350,3350,0
20240514,191500,709209275,3350,3350,3350,3350,0
20240514,191400,709209275,3350,3350,3350,3350,0
20240514,191300,709209275,3350,3350,3350,3350,0
20240514,191200,709209275,3350,3350,3350,3350,0
20240514,191100,709209275,3350,3350,3350,3350,0
20240514,191000,709209275,3350,3350,3350,3350,0
20240514,190900,709209275,3350,3350,3350,3350,0
20240514,190800,709209275,3350,3350,3350,3350,0
20240514,190700,709209275,3350,3350,3350,3350,0
20240514,190600,709209275,3350,3350,3350,3350,10009
20240514,190500,709209275,3350,3350,3350,3350,0
20240514,190400,709209275,3350,3350,3350,3350,0
20240514,190300,709209275,3350,3350,3350,3350,0
20240514,190200,709209275,3350,3350,3350,3350,0
20240514,190100,709209275,3350,3350,3350,3350,0
20240514,190000,709209275,3350,3350,3350,3350,0
20240514,185900,709209275,3350,3350,3350,3350,0
20240514,185800,709209275,3350,3350,3350,3350,0
20240514,185700,709209275,3350,3350,3350,3350,0
20240514,185600,709209275,3350,3350,3350,3350,0
20240514,185500,709209275,3350,3350,3350,3350,0
20240514,185400,709209275,3350,3350,3350,3350,0
20240514,185300,709209275,3350,3350,3350,3350,0
20240514,185200,709209275,3350,3350,3350,3350,0
20240514,185100,709209275,3350,3350,3350,3350,0
20240514,185000,709209275,3350,3350,3350,3350,0
20240514,184900,709209275,3350,3350,3350,3350,0
20240514,184800,709209275,3350,3350,3350,3350,0
20240514,184700,709209275,3350,3350,3350,3350,0
20240514,184600,709209275,3350,3350,3350,3350,0
20240514,184500,709209275,3350,3350,3350,3350,0
20240514,184400,709209275,3350,3350,3350,3350,0
20240514,184300,709209275,3350,3350,3350,3350,0
20240514,184200,709209275,3350,3350,3350,3350,0
20240514,184100,709209275,3350,3350,3350,3350,0
20240514,184000,709209275,3350,3350,3350,3350,0
20240514,183900,709209275,3350,3350,3350,3350,0
20240514,183800,709209275,3350,3350,3350,3350,0
20240514,183700,709209275,3350,3350,3350,3350,0
20240514,183600,709209275,3350,3350,3350,3350,10009
20240514,183500,709209275,3350,3350,3350,3350,0
20240514,183400,709209275,3350,3350,3350,3350,0
20240514,183300,709209275,3350,3350,3350,3350,0
20240514,183200,709209275,3350,3350,3350,3350,0
20240514,183100,709209275,3350,3350,3350,3350,0
20240514,183000,709209275,3350,3350,3350,3350,0
20240514,182900,709209275,3350,3350,3350,3350,0
20240514,182800,709209275,3350,3350,3350,3350,0
20240514,182700,709209275,3350,3350,3350,3350,0
20240514,182600,709209275,3350,3350,3350,3350,0
20240514,182500,709209275,3350,3350,3350,3350,0
20240514,182400,709209275,3350,3350,3350,3350,0
20240514,182300,709209275,3350,3350,3350,3350,0
20240514,182200,709209275,3350,3350,3350,3350,0
20240514,182100,709209275,3350,3350,3350,3350,0
20240514,182000,709209275,3350,3350,3350,3350,0
20240514,181900,709209275,3350,3350,3350,3350,0
20240514,181800,709209275,3350,3350,3350,3350,0
20240514,181700,709209275,3350,3350,3350,3350,0
20240514,181600,709209275,3350,3350,3350,3350,0
20240514,181500,709209275,3350,3350,3350,3350,0
20240514,181400,709209275,3350,3350,3350,3350,0
20240514,181300,709209275,3350,3350,3350,3350,0
20240514,181200,709209275,3350,3350,3350,3350,0
20240514,181100,709209275,3350,3350,3350,3350,0
20240514,181000,709209275,3350,3350,3350,3350,0
20240514,180900,709209275,3350,3350,3350,3350,0
20240514,180800,709209275,3350,3350,3350,3350,0
20240514,180700,709209275,3350,3350,3350,3350,0
20240514,180600,709209275,3350,3350,3350,3350,10009
20240514,180500,709209275,3350,3350,3350,3350,0
20240514,180400,709209275,3350,3350,3350,3350,0
20240514,180300,709209275,3350,3350,3350,3350,0
20240514,180200,709209275,3350,3350,3350,3350,0
20240514,180100,709209275,3350,3350,3350,3350,0
20240514,180000,709209275,3350,3350,3350,3350,0
20240514,175900,709209275,3350,3350,3350,3350,0
20240514,175800,709209275,3350,3350,3350,3350,0
20240514,175700,709209275,3350,3350,3350,3350,0
20240514,175600,709209275,3350,3350,3350,3350,0
20240514,175500,709209275,3350,3350,3350,3350,0
20240514,175400,709209275,3350,3350,3350,3350,0
20240514,175300,709209275,3350,3350,3350,3350,0
20240514,175200,709209275,3350,3350,3350,3350,0
20240514,175100,709209275,3350,3350,3350,3350,0
20240514,175000,709209275,3350,3350,3350,3350,0
20240514,174900,709209275,3350,3350,3350,3350,0
20240514,174800,709209275,3350,3350,3350,3350,0
20240514,174700,709209275,3350,3350,3350,3350,0
20240514,174600,709209275,3350,3350,3350,3350,0
20240514,174500,709209275,3350,3350,3350,3350,0
20240514,174400,709209275,3350,3350,3350,3350,0
20240514,174300,709209275,3350,3350,3350,3350,0
20240514,174200,709209275,3350,3350,3350,3350,0
20240514,174100,709209275,3350,3350,3350,3350,0
20240514,174000,709209275,3350,3350,3350,3350,0
20240514,173900,709209275,3350,3350,3350,3350,0
20240514,173800,709209275,3350,3350,3350,3350,0
20240514,173700,709209275,3350,3350,3350,3350,0
20240514,173600,709209275,3350,3350,3350,3350,10009
20240514,173500,709209275,3350,3350,3350,3350,0
20240514,173400,709209275,3350,3350,3350,3350,0
20240514,173300,709209275,3350,3350,3350,3350,0
20240514,173200,709209275,3350,3350,3350,3350,0
20240514,173100,709209275,3350,3350,3350,3350,0
20240514,173000,709209275,3350,3350,3350,3350,0
20240514,172900,709209275,3350,3350,3350,3350,0
20240514,172800,709209275,3350,3350,3350,3350,0
20240514,172700,709209275,3350,3350,3350,3350,0
20240514,172600,709209275,3350,3350,3350,3350,0
20240514,172500,709209275,3350,3350,3350,3350,0
20240514,172400,709209275,3350,3350,3350,3350,0
20240514,172300,709209275,3350,3350,3350,3350,0
20240514,172200,709209275,3350,3350,3350,3350,0
20240514,172100,709209275,3350,3350,3350,3350,0
20240514,172000,709209275,3350,3350,3350,3350,0
20240514,171900,709209275,3350,3350,3350,3350,0
20240514,171800,709209275,3350,3350,3350,3350,0
20240514,171700,709209275,3350,3350,3350,3350,0
20240514,171600,709209275,3350,3350,3350,3350,0
20240514,171500,709209275,3350,3350,3350,3350,0
20240514,171400,709209275,3350,3350,3350,3350,0
20240514,171300,709209275,3350,3350,3350,3350,0
20240514,171200,709209275,3350,3350,3350,3350,0
20240514,171100,709209275,3350,3350,3350,3350,0
20240514,171000,709209275,3350,3350,3350,3350,0
20240514,170900,709209275,3350,3350,3350,3350,0
20240514,170800,709209275,3350,3350,3350,3350,0
20240514,170700,709209275,3350,3350,3350,3350,0
20240514,170600,709209275,3350,3350,3350,3350,10009
20240514,170500,709209275,3350,3350,3350,3350,0
20240514,170400,709209275,3350,3350,3350,3350,0
20240514,170300,709209275,3350,3350,3350,3350,0
20240514,170200,709209275,3350,3350,3350,3350,0
20240514,170100,709209275,3350,3350,3350,3350,0
20240514,170000,709209275,3350,3350,3350,3350,0
20240514,165900,709209275,3350,3350,3350,3350,0
20240514,165800,709209275,3350,3350,3350,3350,0
20240514,165700,709209275,3350,3350,3350,3350,0
20240514,165600,709209275,3350,3350,3350,3350,0
20240514,165500,709209275,3350,3350,3350,3350,0
20240514,165400,709209275,3350,3350,3350,3350,0
20240514,165300,709209275,3350,3350,3350,3350,0
20240514,165200,709209275,3350,3350,3350,3350,0
20240514,165100,709209275,3350,3350,3350,3350,0
20240514,165000,709209275,3350,3350,3350,3350,0
20240514,164900,709209275,3350,3350,3350,3350,0
20240514,164800,709209275,3350,3350,3350,3350,0
20240514,164700,709209275,3350,3350,3350,3350,0
20240514,164600,709209275,3350,3350,3350,3350,0
20240514,164500,709209275,3350,3350,3350,3350,0
20240514,164400,709209275,3350,3350,3350,3350,0
20240514,164300,709209275,3350,3350,3350,3350,0
20240514,164200,709209275,3350,3350,3350,3350,0
20240514,164100,709209275,3350,3350,3350,3350,0
20240514,164000,709209275,3350,3350,3350,3350,0
20240514,163900,709209275,3350,3350,3350,3350,0
20240514,163800,709209275,3350,3350,3350,3350,0
20240514,163700,709209275,3350,3350,3350,3350,0
20240514,163600,709209275,3350,3350,3350,3350,10009
20240514,163500,709209275,3350,3350,3350,3350,0
20240514,163400,709209275,3350,3350,3350,3350,0
20240514,163300,709209275,3350,3350,3350,3350,0
20240514,163200,709209275,3350,3350,3350,3350,0
20240514,163100,709209275,3350,3350,3350,3350,0
20240514,163000,709209275,3350,3350,3350,3350,0
20240514,162900,709209275,3350,3350,3350,3350,0
20240514,162800,709209275,3350,3350,3350,3350,0
20240514,162700,709209275,3350,3350,3350,3350,0
20240514,162600,709209275,3350,3350,3350,3350,0
20240514,162500,709209275,3350,3350,3350,3350,0
20240514,162400,709209275,3350,3350,3350,3350,0
20240514,162300,709209275,3350,3350,3350,3350,0
20240514,162200,709209275,3350,3350,3350,3350,0
20240514,162100,709209275,3350,3350,3350,3350,0
20240514,162000,709209275,3350,3350,3350,3350,0
20240514,161900,709209275,3350,3350,3350,3350,0
20240514,161800,709209275,3350,3350,3350,3350,0
20240514,161700,709209275,3350,3350,3350,3350,0
20240514,161600,709209275,3350,3350,3350,3350,0
20240514,161500,709209275,3350,3350,3350,3350,0
20240514,161400,709209275,3350,3350,3350,3350,0
20240514,161300,709209275,3350,3350,3350,3350,0
20240514,161200,709209275,3350,3350,3350,3350,0
20240514,161100,709209275,3350,3350,3350,3350,0
20240514,161000,709209275,3350,3350,3350,3350,0
20240514,160900,709209275,3350,3350,3350,3350,0
20240514,160800,709209275,3350,3350,3350,3350,0
20240514,160700,709209275,3350,3350,3350,3350,0
20240514,160600,709209275,3350,3350,3350,3350,10009
20240514,160500,709209275,3350,3350,3350,3350,0
20240514,160400,709209275,3350,3350,3350,3350,0
20240514,160300,709209275,3350,3350,3350,3350,0
20240514,160200,709209275,3350,3350,3350,3350,0
20240514,160100,709209275,3350,3350,3350,3350,0
20240514,160000,709209275,3350,3350,3350,3350,0
20240514,155900,709209275,3350,3350,3350,3350,0
20240514,155800,709209275,3350,3350,3350,3350,0
20240514,155700,709209275,3350,3350,3350,3350,0
20240514,155600,709209275,3350,3350,3350,3350,0
20240514,155500,709209275,3350,3350,3350,3350,0
20240514,155400,709209275,3350,3350,3350,3350,0
20240514,155300,709209275,3350,3350,3350,3350,0
20240514,155200,709209275,3350,3350,3350,3350,0
20240514,155100,709209275,3350,3350,3350,3350,0
20240514,155000,709209275,3350,3350,3350,3350,0
20240514,154900,709209275,3350,3350,3350,3350,0
20240514,154800,709209275,3350,3350,3350,3350,0
20240514,154700,709209275,3350,3350,3350,3350,0
20240514,154600,709209275,3350,3350,3350,3350,0
20240514,154500,709209275,3350,3350,3350,3350,0
20240514,154400,709209275,3350,3350,3350,3350,0
20240514,154300,709209275,3350,3350,3350,3350,0
20240514,154200,709209275,3350,3350,3350,3350,0
20240514,154100,709209275,3350,3350,3350,3350,0
20240514,154000,709209275,3350,3350,3350,3350,0
20240514,153900,709209275,3350,3350,3350,3350,0
20240514,153800,709209275,3350,3350,3350,3350,0
20240514,153700,709209275,3350,3350,3350,3350,0
20240514,153600,709209275,3350,3350,3350,3350,10009
20240514,153500,709209275,3350,3350,3350,3350,0
20240514,153400,709209275,3350,3350,3350,3350,0
20240514,153300,709209275,3350,3350,3350,3350,0
20240514,153200,709209275,3350,3350,3350,3350,0
20240514,153100,709209275,3350,3350,3350,3350,0
20240514,153000,709209275,3350,3350,3350,3350,10009
20240514,152900,675679125,3350,3350,3350,3350,0
20240514,152800,675679125,3350,3350,3350,3350,0
20240514,152700,675679125,3350,3350,3350,3350,0
20240514,152600,675679125,3350,3350,3350,3350,0
20240514,152500,675679125,3350,3350,3350,3350,0
20240514,152400,675679125,3350,3350,3350,3350,0
20240514,152300,675679125,3350,3350,3350,3350,0
20240514,152200,675679125,3350,3350,3350,3350,0
20240514,152100,675679125,3350,3350,3350,3350,0
20240514,152000,675679125,3350,3350,3350,3350,0
20240514,151900,675679125,3350,3345,3350,3345,251
20240514,151800,674839165,3340,3345,3345,3340,214
20240514,151700,674123455,3350,3340,3350,3340,25
20240514,151600,674039945,3340,3350,3350,3340,888
20240514,151500,671073985,3340,3345,3350,3340,805
20240514,151400,668384090,3345,3340,3345,3340,25
20240514,151300,668300585,3345,3345,3345,3345,0
20240514,151200,668300585,3345,3340,3345,3340,7
20240514,151100,668277180,3350,3350,3350,3350,30
20240514,151000,668176680,3350,3345,3350,3340,27
20240514,150900,668086475,3350,3350,3350,3340,520
20240514,150800,666348475,3350,3350,3350,3350,498
20240514,150700,664680175,3350,3340,3350,3340,54
20240514,150600,664499515,3350,3350,3350,3350,1
20240514,150500,664496165,3340,3350,3350,3340,11
20240514,150400,664459415,3340,3350,3350,3340,751
20240514,150300,661951015,3345,3345,3345,3345,15
20240514,150200,661900840,3345,3345,3345,3345,0
20240514,150100,661900840,3345,3345,3345,3345,903
20240514,150000,658880305,3345,3345,3345,3345,0
20240514,145900,658880305,3345,3345,3345,3345,16
20240514,145800,658826785,3335,3335,3335,3335,24
20240514,145700,658746745,3345,3345,3345,3345,0
20240514,145600,658746745,3345,3345,3345,3345,0
20240514,145500,658746745,3345,3335,3345,3335,825
20240514,145400,655995360,3335,3340,3345,3335,4528
20240514,145300,640871955,3350,3350,3350,3350,0
20240514,145200,640871955,3350,3350,3350,3350,581
20240514,145100,638925605,3340,3340,3340,3340,24
20240514,145000,638845445,3350,3350,3350,3350,64
20240514,144900,638631045,3350,3350,3350,3350,1
20240514,144800,638627695,3340,3340,3340,3340,24
20240514,144700,638547535,3350,3350,3350,3350,0
20240514,144600,638547535,3350,3350,3350,3350,0
20240514,144500,638547535,3350,3350,3350,3350,1
20240514,144400,638544185,3340,3350,3350,3340,124
20240514,144300,638129025,3350,3350,3350,3350,9
20240514,144200,638098875,3350,3350,3350,3350,0
20240514,144100,638098875,3350,3350,3350,3350,402
20240514,144000,636752175,3350,3350,3350,3350,0
20240514,143900,636752175,3350,3350,3350,3350,280
20240514,143800,635814175,3350,3350,3350,3350,0
20240514,143700,635814175,3350,3350,3350,3350,0
20240514,143600,635814175,3350,3340,3350,3340,176
20240514,143500,635226325,3340,3350,3350,3340,105
20240514,143400,634874925,3350,3350,3350,3350,1
20240514,143300,634871575,3340,3340,3340,3340,24
20240514,143200,634791415,3350,3345,3350,3345,9
20240514,143100,634761305,3350,3350,3350,3350,35
20240514,143000,634644055,3350,3340,3350,3340,983
20240514,142900,631355970,3340,3340,3340,3340,0
20240514,142800,631355970,3340,3345,3345,3340,25
20240514,142700,631272465,3340,3340,3340,3340,459
20240514,142600,629739405,3340,3340,3340,3340,24
20240514,142500,629659245,3345,3345,3345,3345,0
20240514,142400,629659245,3345,3345,3345,3345,0
20240514,142300,629659245,3345,3345,3345,3345,50
20240514,142200,629491995,3345,3340,3345,3340,175
20240514,142100,628906740,3350,3350,3350,3350,1
20240514,142000,628903390,3350,3350,3350,3350,5
20240514,141900,628886640,3350,3350,3350,3350,0
20240514,141800,628886640,3350,3350,3350,3345,16
20240514,141700,628833090,3345,3345,3345,3345,10
20240514,141600,628799640,3340,3340,3340,3340,24
20240514,141500,628719480,3350,3350,3350,3350,169
20240514,141400,628153330,3350,3350,3350,3350,0
20240514,141300,628153330,3350,3350,3350,3350,0
20240514,141200,628153330,3350,3350,3350,3350,0
20240514,141100,628153330,3350,3340,3350,3340,37
20240514,141000,628029730,3350,3350,3350,3350,200
20240514,140900,627359730,3340,3340,3340,3340,484
20240514,140800,625743170,3350,3350,3350,3350,429
20240514,140700,624306020,3340,3335,3355,3335,12
20240514,140600,624265975,3355,3335,3355,3335,71
20240514,140500,624029170,3335,3335,3335,3335,0
20240514,140400,624029170,3335,3345,3355,3335,2085
20240514,140300,617045795,3335,3335,3335,3335,3
20240514,140200,617035790,3335,3335,3335,3335,957
20240514,140100,613844195,3340,3340,3340,3340,2521
20240514,140000,605424055,3345,3345,3345,3345,103
20240514,135900,605079520,3350,3350,3350,3350,49
20240514,135800,604915370,3350,3350,3350,3350,0
20240514,135700,604915370,3350,3350,3350,3350,20
20240514,135600,604848370,3350,3350,3350,3340,25
20240514,135500,604764630,3345,3340,3345,3340,1326
20240514,135400,600331085,3340,3340,3340,3335,648
20240514,135300,598166910,3345,3345,3345,3345,0
20240514,135200,598166910,3345,3340,3345,3340,11
20240514,135100,598130165,3340,3340,3340,3340,24
20240514,135000,598050005,3345,3350,3350,3340,500
20240514,134900,596376505,3350,3350,3350,3350,101
20240514,134800,596038155,3350,3345,3350,3340,1081
20240514,134700,592422605,3345,3345,3345,3345,0
20240514,134600,592422605,3345,3345,3345,3345,0
20240514,134500,592422605,3345,3345,3345,3345,3015
20240514,134400,582337430,3345,3340,3345,3340,542
20240514,134300,580527145,3350,3350,3350,3350,5
20240514,134200,580510395,3350,3350,3350,3350,1300
20240514,134100,576155395,3350,3350,3350,3350,1000
20240514,134000,572805395,3345,3335,3345,3335,142
20240514,133900,572330675,3340,3340,3340,3340,1
20240514,133800,572327335,3340,3340,3340,3340,5114
20240514,133700,555246575,3345,3345,3345,3345,0
20240514,133600,555246575,3345,3345,3345,3345,15
20240514,133500,555196400,3345,3345,3345,3345,0
20240514,133400,555196400,3345,3340,3345,3340,806
20240514,133300,552501860,3340,3340,3340,3340,0
20240514,133200,552501860,3340,3340,3340,3340,1244
20240514,133100,548346900,3350,3350,3350,3350,0
20240514,133000,548346900,3350,3345,3350,3345,8
20240514,132900,548320115,3350,3345,3350,3345,3013
20240514,132800,538241620,3345,3345,3345,3345,1000
20240514,132700,534896620,3350,3350,3350,3350,0
20240514,132600,534896620,3350,3335,3350,3335,196
20240514,132500,534240310,3335,3340,3350,3335,202
20240514,132400,533565840,3340,3350,3350,3340,50
20240514,132300,533398830,3335,3335,3335,3335,1400
20240514,132200,528729830,3350,3350,3350,3350,0
20240514,132100,528729830,3350,3350,3350,3350,333
20240514,132000,527614280,3355,3350,3355,3350,310
20240514,131900,526574610,3350,3355,3355,3350,518
20240514,131800,524839215,3350,3340,3350,3340,18006
20240514,131700,464584625,3335,3335,3335,3335,948
20240514,131600,461423045,3335,3335,3335,3335,0
20240514,131500,461423045,3335,3335,3335,3335,630
20240514,131400,459321995,3335,3335,3335,3335,2
20240514,131300,459315325,3325,3325,3325,3325,600
20240514,131200,457320325,3325,3325,3325,3325,0
20240514,131100,457320325,3325,3325,3325,3325,30
20240514,131000,457220575,3335,3335,3335,3335,0
20240514,130900,457220575,3335,3335,3335,3335,3
20240514,130800,457210570,3325,3325,3325,3325,0
20240514,130700,457210570,3325,3325,3325,3325,24
20240514,130600,457130770,3325,3325,3325,3325,455
20240514,130500,455617895,3335,3325,3335,3325,801
20240514,130400,452954560,3325,3330,3335,3325,5025
20240514,130300,436222340,3335,3335,3335,3335,0
20240514,130200,436222340,3335,3335,3335,3335,0
20240514,130100,436222340,3335,3335,3335,3335,300
20240514,130000,435221840,3335,3335,3335,3330,125
20240514,125900,434805085,3335,3335,3335,3335,0
20240514,125800,434805085,3335,3335,3335,3335,60
20240514,125700,434604985,3335,3335,3335,3335,0
20240514,125600,434604985,3335,3340,3340,3335,515
20240514,125500,432887405,3340,3340,3340,3340,0
20240514,125400,432887405,3340,3335,3340,3335,4
20240514,125300,432874060,3330,3330,3335,3330,427
20240514,125200,431450635,3335,3335,3335,3335,97
20240514,125100,431127140,3335,3340,3340,3335,299
20240514,125000,430129970,3335,3340,3340,3335,147
20240514,124900,429639240,3340,3340,3340,3340,51
20240514,124800,429468900,3340,3340,3340,3340,128
20240514,124700,429041380,3340,3335,3340,3335,8371
20240514,124600,401112035,3335,3335,3335,3335,1
20240514,124500,401108700,3335,3335,3335,3335,29
20240514,124400,401011985,3335,3335,3335,3335,1
20240514,124300,401008650,3330,3330,3330,3330,150
20240514,124200,400509150,3330,3330,3330,3330,0
20240514,124100,400509150,3330,3330,3330,3330,24
20240514,124000,400429230,3335,3335,3335,3335,20
20240514,123900,400362530,3335,3335,3335,3335,3
20240514,123800,400352525,3330,3330,3330,3330,0
20240514,123700,400352525,3330,3330,3330,3330,1724
20240514,123600,394611605,3330,3330,3330,3330,0
20240514,123500,394611605,3330,3330,3330,3330,0
20240514,123400,394611605,3330,3330,3330,3330,0
20240514,123300,394611605,3330,3330,3330,3330,24
20240514,123200,394531685,3330,3330,3330,3330,50
20240514,123100,394365185,3330,3330,3330,3330,0
20240514,123000,394365185,3330,3335,3335,3330,465
20240514,122900,392816000,3335,3335,3335,3335,331
20240514,122800,391712115,3335,3335,3335,3335,708
20240514,122700,389350935,3335,3330,3335,3330,103
20240514,122600,389007895,3330,3330,3330,3330,0
20240514,122500,389007895,3330,3330,3330,3330,1030
20240514,122400,385577995,3330,3330,3330,3330,0
20240514,122300,385577995,3330,3330,3330,3330,83
20240514,122200,385301605,3330,3330,3330,3330,2
20240514,122100,385294945,3330,3330,3330,3330,24
20240514,122000,385215025,3335,3335,3335,3335,561
20240514,121900,383344090,3330,3330,3330,3330,1
20240514,121800,383340760,3335,3335,3335,3335,0
20240514,121700,383340760,3335,3335,3335,3335,0
20240514,121600,383340760,3335,3330,3335,3330,62
20240514,121500,383134250,3330,3330,3330,3330,50
20240514,121400,382967750,3330,3330,3330,3330,30
20240514,121300,382867850,3330,3330,3330,3330,0
20240514,121200,382867850,3330,3335,3335,3330,278
20240514,121100,381940840,3330,3330,3330,3330,5868
20240514,121000,362400400,3330,3330,3330,3330,289
20240514,120900,361438030,3330,3330,3330,3330,0
20240514,120800,361438030,3330,3330,3330,3330,110
20240514,120700,361071730,3325,3325,3325,3325,0
20240514,120600,361071730,3325,3325,3325,3325,0
20240514,120500,361071730,3325,3325,3330,3325,402
20240514,120400,359735075,3325,3325,3325,3325,271
20240514,120300,358834000,3325,3325,3325,3325,24
20240514,120200,358754200,3335,3335,3335,3335,0
20240514,120100,358754200,3335,3325,3335,3325,5759
20240514,120000,339597935,3325,3335,3335,3325,11
20240514,115900,339561260,3325,3335,3335,3325,61
20240514,115800,339358415,3335,3330,3335,3330,26
20240514,115700,339271745,3330,3330,3330,3330,30
20240514,115600,339171845,3330,3330,3330,3330,1
20240514,115500,339168515,3330,3330,3330,3330,1
20240514,115400,339165185,3330,3330,3330,3330,0
20240514,115300,339165185,3330,3330,3330,3330,1460
20240514,115200,334303385,3330,3330,3330,3330,4
20240514,115100,334290065,3325,3325,3325,3325,20
20240514,115000,334223565,3330,3330,3330,3330,0
20240514,114900,334223565,3330,3330,3330,3330,1
20240514,114800,334220235,3330,3330,3330,3330,74
20240514,114700,333973815,3325,3325,3325,3325,24
20240514,114600,333894015,3330,3330,3330,3330,0
20240514,114500,333894015,3330,3330,3330,3330,398
20240514,114400,332568675,3330,3330,3330,3330,132
20240514,114300,332129115,3330,3330,3330,3330,1
20240514,114200,332125785,3320,3320,3320,3320,563
20240514,114100,330256625,3330,3330,3330,3330,1
20240514,114000,330253295,3330,3330,3330,3330,0
20240514,113900,330253295,3330,3330,3330,3330,0
20240514,113800,330253295,3330,3330,3330,3330,0
20240514,113700,330253295,3330,3330,3330,3330,0
20240514,113600,330253295,3330,3330,3330,3330,34
20240514,113500,330140075,3320,3320,3320,3320,0
20240514,113400,330140075,3320,3320,3320,3320,30
20240514,113300,330040475,3330,3330,3330,3330,1
20240514,113200,330037145,3325,3325,3325,3325,105
20240514,113100,329688020,3325,3325,3325,3325,0
20240514,113000,329688020,3325,3325,3325,3325,728
20240514,112900,327267420,3325,3325,3325,3325,44
20240514,112800,327121120,3330,3330,3330,3330,3
20240514,112700,327111130,3330,3325,3330,3325,703
20240514,112600,324773635,3330,3330,3330,3330,0
20240514,112500,324773635,3330,3330,3330,3330,2
20240514,112400,324766975,3325,3325,3325,3325,106
20240514,112300,324414525,3325,3325,3325,3325,15
20240514,112200,324364650,3325,3325,3325,3325,24
20240514,112100,324284850,3330,3330,3330,3330,100
20240514,112000,323951850,3330,3330,3330,3330,30
20240514,111900,323851950,3325,3325,3325,3325,22
20240514,111800,323778800,3325,3325,3325,3325,119
20240514,111700,323383125,3330,3330,3330,3330,16
20240514,111600,323329845,3330,3330,3330,3330,1
20240514,111500,323326515,3325,3330,3330,3325,34
20240514,111400,323213415,3330,3330,3330,3330,0
20240514,111300,323213415,3330,3330,3330,3330,200
20240514,111200,322547415,3330,3330,3330,3330,0
20240514,111100,322547415,3330,3330,3330,3330,1
20240514,111000,322544085,3325,3325,3325,3325,2
20240514,110900,322537435,3330,3330,3330,3330,1
20240514,110800,322534105,3325,3325,3325,3325,24
20240514,110700,322454305,3330,3330,3330,3330,0
20240514,110600,322454305,3330,3330,3330,3330,1
20240514,110500,322450975,3320,3320,3320,3320,0
20240514,110400,322450975,3320,3330,3330,3320,308
20240514,110300,321425735,3320,3325,3325,3320,221
20240514,110200,320691700,3320,3320,3320,3320,24
20240514,110100,320612020,3330,3320,3330,3320,41
20240514,110000,320475890,3330,3330,3330,3330,0
20240514,105900,320475890,3330,3330,3330,3330,299
20240514,105800,319480220,3330,3325,3330,3325,252
20240514,105700,318642315,3320,3330,3330,3320,3028
20240514,105600,308573840,3330,3330,3330,3330,29
20240514,105500,308477270,3330,3330,3330,3330,0
20240514,105400,308477270,3330,3330,3330,3325,41
20240514,105300,308340935,3325,3325,3325,3325,3
20240514,105200,308330960,3325,3325,3325,3325,0
20240514,105100,308330960,3325,3325,3325,3325,24
20240514,105000,308251160,3330,3330,3330,3330,5
20240514,104900,308234510,3330,3330,3330,3330,0
20240514,104800,308234510,3330,3330,3330,3330,867
20240514,104700,305347400,3335,3330,3335,3330,189
20240514,104600,304718020,3335,3330,3335,3330,505
20240514,104500,303036365,3330,3330,3330,3330,1
20240514,104400,303033035,3335,3330,3335,3330,1562
20240514,104300,297831565,3335,3335,3335,3335,1
20240514,104200,297828230,3335,3330,3335,3330,224
20240514,104100,297081310,3335,3335,3335,3335,431
20240514,104000,295643925,3340,3340,3340,3340,20
20240514,103900,295577125,3340,3340,3340,3340,50
20240514,103800,295410125,3340,3330,3340,3330,501
20240514,103700,293741785,3330,3335,3335,3330,814
20240514,103600,291030915,3330,3335,3335,3330,1333
20240514,103500,286585485,3335,3335,3335,3335,0
20240514,103400,286585485,3335,3335,3335,3335,101
20240514,103300,286248650,3340,3340,3340,3340,671
20240514,103200,284007510,3340,3340,3340,3340,1169
20240514,103100,280103050,3340,3340,3340,3340,100
20240514,103000,279769050,3340,3340,3340,3340,100
20240514,102900,279435050,3340,3340,3340,3335,127
20240514,102800,279010900,3335,3340,3340,3335,1167
20240514,102700,275113285,3340,3340,3340,3340,17
20240514,102600,275056505,3340,3335,3340,3335,1275
20240514,102500,270800625,3340,3340,3340,3340,0
20240514,102400,270800625,3340,3340,3340,3340,431
20240514,102300,269361085,3340,3335,3340,3335,3162
20240514,102200,258800900,3335,3335,3335,3335,500
20240514,102100,257133400,3335,3335,3335,3335,3
20240514,102000,257123395,3335,3335,3335,3335,237
20240514,101900,256333000,3335,3335,3335,3335,408
20240514,101800,254972320,3335,3335,3335,3335,0
20240514,101700,254972320,3335,3335,3335,3335,55
20240514,101600,254788895,3335,3335,3335,3335,18
20240514,101500,254728865,3335,3330,3335,3330,436
20240514,101400,253276705,3330,3330,3335,3330,1198
20240514,101300,249285360,3330,3335,3335,3330,1375
20240514,101200,244701235,3335,3330,3335,3330,68
20240514,101100,244474790,3330,3335,3335,3330,1132
20240514,101000,240704690,3335,3330,3335,3330,2642
20240514,100900,231903790,3335,3335,3335,3335,1
20240514,100800,231900455,3330,3330,3330,3330,1314
20240514,100700,227524835,3325,3325,3325,3325,788
20240514,100600,224904735,3325,3325,3325,3325,72
20240514,100500,224665335,3330,3330,3330,3330,50
20240514,100400,224498835,3330,3330,3335,3330,1272
20240514,100300,220262955,3335,3335,3335,3335,0
20240514,100200,220262955,3335,3335,3335,3335,702
20240514,100100,217921785,3335,3340,3340,3335,468
20240514,100000,216360580,3340,3335,3340,3335,2178
20240514,095900,209096910,3335,3335,3335,3335,0
20240514,095800,209096910,3335,3335,3335,3335,0
20240514,095700,209096910,3335,3330,3335,3330,157
20240514,095600,208574095,3330,3330,3330,3330,378
20240514,095500,207315355,3335,3330,3335,3330,510
20240514,095400,205617005,3330,3330,3330,3330,176
20240514,095300,205030925,3330,3330,3330,3330,5
20240514,095200,205014275,3330,3330,3330,3330,10
20240514,095100,204980975,3325,3335,3340,3325,73
20240514,095000,204737765,3340,3340,3340,3340,0
20240514,094900,204737765,3340,3340,3340,3335,4
20240514,094800,204724410,3330,3335,3340,3330,2446
20240514,094700,196579160,3330,3340,3340,3330,321
20240514,094600,195508530,3335,3335,3335,3335,156
20240514,094500,194988270,3335,3330,3335,3330,25
20240514,094400,194904900,3325,3330,3335,3325,82
20240514,094300,194631970,3340,3335,3340,3330,3001
20240514,094200,184630975,3335,3335,3335,3335,615
20240514,094100,182579950,3335,3335,3340,3335,3441
20240514,094000,171104115,3335,3335,3335,3335,1314
20240514,093900,166721925,3335,3330,3335,3325,5431
20240514,093800,148644945,3330,3330,3330,3330,22
20240514,093700,148571685,3330,3325,3330,3325,1912
20240514,093600,142205310,3325,3325,3325,3325,785
20240514,093500,139595185,3325,3325,3325,3315,1486
20240514,093400,134666595,3325,3320,3325,3320,1118
20240514,093300,130954085,3325,3320,3325,3320,4
20240514,093200,130940800,3320,3320,3320,3320,147
20240514,093100,130452760,3320,3320,3320,3320,50
20240514,093000,130286760,3325,3325,3325,3325,189
20240514,092900,129658335,3330,3335,3335,3330,119
20240514,092800,129262060,3330,3330,3330,3330,6743
20240514,092700,106807870,3330,3330,3330,3330,0
20240514,092600,106807870,3330,3330,3330,3325,598
20240514,092500,104819030,3330,3335,3335,3330,1762
20240514,092400,98951560,3330,3330,3330,3330,1406
20240514,092300,94269580,3330,3330,3330,3330,502
20240514,092200,92597920,3330,3330,3330,3330,6
20240514,092100,92577940,3330,3320,3330,3320,5041
20240514,092000,75841610,3330,3330,3330,3330,451
20240514,091900,74339780,3330,3330,3335,3330,944
20240514,091800,71196235,3325,3320,3325,3320,4372
20240514,091700,56663585,3320,3310,3320,3310,2261
20240514,091600,49158565,3320,3320,3320,3305,1431
20240514,091500,44417120,3310,3320,3320,3310,153
20240514,091400,43909170,3320,3320,3320,3320,1
20240514,091300,43905850,3310,3320,3320,3310,1850
20240514,091200,37773355,3320,3320,3320,3320,20
20240514,091100,37706955,3320,3320,3320,3320,100
20240514,091000,37374955,3320,3320,3320,3320,658
20240514,090900,35190395,3315,3315,3315,3315,737
20240514,090800,32747240,3315,3310,3315,3310,86
20240514,090700,32462555,3300,3300,3300,3300,100
20240514,090600,32132555,3300,3300,3300,3300,7312
20240514,090500,8002955,3285,3300,3300,3285,544
20240514,090400,6212395,3300,3300,3310,3300,889
20240514,090300,3274985,3300,3300,3300,3300,1
20240514,090200,3271685,3300,3310,3310,3300,139
20240514,090100,2812975,3300,3300,3300,3300,77
20240514,090000,2558875,3305,3305,3310,3300,775