KissMeData/330590/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,210700,523406400,3380,3380,3380,3380,10639
20240514,210600,523406400,3380,3380,3380,3380,0
20240514,210500,523406400,3380,3380,3380,3380,0
20240514,210400,523406400,3380,3380,3380,3380,0
20240514,210300,523406400,3380,3380,3380,3380,0
20240514,210200,523406400,3380,3380,3380,3380,0
20240514,210100,523406400,3380,3380,3380,3380,0
20240514,210000,523406400,3380,3380,3380,3380,0
20240514,205900,523406400,3380,3380,3380,3380,0
20240514,205800,523406400,3380,3380,3380,3380,0
20240514,205700,523406400,3380,3380,3380,3380,0
20240514,205600,523406400,3380,3380,3380,3380,0
20240514,205500,523406400,3380,3380,3380,3380,0
20240514,205400,523406400,3380,3380,3380,3380,0
20240514,205300,523406400,3380,3380,3380,3380,0
20240514,205200,523406400,3380,3380,3380,3380,0
20240514,205100,523406400,3380,3380,3380,3380,0
20240514,205000,523406400,3380,3380,3380,3380,0
20240514,204900,523406400,3380,3380,3380,3380,0
20240514,204800,523406400,3380,3380,3380,3380,0
20240514,204700,523406400,3380,3380,3380,3380,0
20240514,204600,523406400,3380,3380,3380,3380,0
20240514,204500,523406400,3380,3380,3380,3380,0
20240514,204400,523406400,3380,3380,3380,3380,0
20240514,204300,523406400,3380,3380,3380,3380,0
20240514,204200,523406400,3380,3380,3380,3380,0
20240514,204100,523406400,3380,3380,3380,3380,0
20240514,204000,523406400,3380,3380,3380,3380,0
20240514,203900,523406400,3380,3380,3380,3380,0
20240514,203800,523406400,3380,3380,3380,3380,0
20240514,203700,523406400,3380,3380,3380,3380,10639
20240514,203600,523406400,3380,3380,3380,3380,0
20240514,203500,523406400,3380,3380,3380,3380,0
20240514,203400,523406400,3380,3380,3380,3380,0
20240514,203300,523406400,3380,3380,3380,3380,0
20240514,203200,523406400,3380,3380,3380,3380,0
20240514,203100,523406400,3380,3380,3380,3380,0
20240514,203000,523406400,3380,3380,3380,3380,0
20240514,202900,523406400,3380,3380,3380,3380,0
20240514,202800,523406400,3380,3380,3380,3380,0
20240514,202700,523406400,3380,3380,3380,3380,0
20240514,202600,523406400,3380,3380,3380,3380,0
20240514,202500,523406400,3380,3380,3380,3380,0
20240514,202400,523406400,3380,3380,3380,3380,0
20240514,202300,523406400,3380,3380,3380,3380,0
20240514,202200,523406400,3380,3380,3380,3380,0
20240514,202100,523406400,3380,3380,3380,3380,0
20240514,202000,523406400,3380,3380,3380,3380,0
20240514,201900,523406400,3380,3380,3380,3380,0
20240514,201800,523406400,3380,3380,3380,3380,0
20240514,201700,523406400,3380,3380,3380,3380,0
20240514,201600,523406400,3380,3380,3380,3380,0
20240514,201500,523406400,3380,3380,3380,3380,0
20240514,201400,523406400,3380,3380,3380,3380,0
20240514,201300,523406400,3380,3380,3380,3380,0
20240514,201200,523406400,3380,3380,3380,3380,0
20240514,201100,523406400,3380,3380,3380,3380,0
20240514,201000,523406400,3380,3380,3380,3380,0
20240514,200900,523406400,3380,3380,3380,3380,0
20240514,200800,523406400,3380,3380,3380,3380,0
20240514,200700,523406400,3380,3380,3380,3380,10639
20240514,200600,523406400,3380,3380,3380,3380,0
20240514,200500,523406400,3380,3380,3380,3380,0
20240514,200400,523406400,3380,3380,3380,3380,0
20240514,200300,523406400,3380,3380,3380,3380,0
20240514,200200,523406400,3380,3380,3380,3380,0
20240514,200100,523406400,3380,3380,3380,3380,0
20240514,200000,523406400,3380,3380,3380,3380,0
20240514,195900,523406400,3380,3380,3380,3380,0
20240514,195800,523406400,3380,3380,3380,3380,0
20240514,195700,523406400,3380,3380,3380,3380,0
20240514,195600,523406400,3380,3380,3380,3380,0
20240514,195500,523406400,3380,3380,3380,3380,0
20240514,195400,523406400,3380,3380,3380,3380,0
20240514,195300,523406400,3380,3380,3380,3380,0
20240514,195200,523406400,3380,3380,3380,3380,0
20240514,195100,523406400,3380,3380,3380,3380,0
20240514,195000,523406400,3380,3380,3380,3380,0
20240514,194900,523406400,3380,3380,3380,3380,0
20240514,194800,523406400,3380,3380,3380,3380,0
20240514,194700,523406400,3380,3380,3380,3380,0
20240514,194600,523406400,3380,3380,3380,3380,0
20240514,194500,523406400,3380,3380,3380,3380,0
20240514,194400,523406400,3380,3380,3380,3380,0
20240514,194300,523406400,3380,3380,3380,3380,0
20240514,194200,523406400,3380,3380,3380,3380,0
20240514,194100,523406400,3380,3380,3380,3380,0
20240514,194000,523406400,3380,3380,3380,3380,0
20240514,193900,523406400,3380,3380,3380,3380,0
20240514,193800,523406400,3380,3380,3380,3380,0
20240514,193700,523406400,3380,3380,3380,3380,10639
20240514,193600,523406400,3380,3380,3380,3380,0
20240514,193500,523406400,3380,3380,3380,3380,0
20240514,193400,523406400,3380,3380,3380,3380,0
20240514,193300,523406400,3380,3380,3380,3380,0
20240514,193200,523406400,3380,3380,3380,3380,0
20240514,193100,523406400,3380,3380,3380,3380,0
20240514,193000,523406400,3380,3380,3380,3380,0
20240514,192900,523406400,3380,3380,3380,3380,0
20240514,192800,523406400,3380,3380,3380,3380,0
20240514,192700,523406400,3380,3380,3380,3380,0
20240514,192600,523406400,3380,3380,3380,3380,0
20240514,192500,523406400,3380,3380,3380,3380,0
20240514,192400,523406400,3380,3380,3380,3380,0
20240514,192300,523406400,3380,3380,3380,3380,0
20240514,192200,523406400,3380,3380,3380,3380,0
20240514,192100,523406400,3380,3380,3380,3380,0
20240514,192000,523406400,3380,3380,3380,3380,0
20240514,191900,523406400,3380,3380,3380,3380,0
20240514,191800,523406400,3380,3380,3380,3380,0
20240514,191700,523406400,3380,3380,3380,3380,0
20240514,191600,523406400,3380,3380,3380,3380,0
20240514,191500,523406400,3380,3380,3380,3380,0
20240514,191400,523406400,3380,3380,3380,3380,0
20240514,191300,523406400,3380,3380,3380,3380,0
20240514,191200,523406400,3380,3380,3380,3380,0
20240514,191100,523406400,3380,3380,3380,3380,0
20240514,191000,523406400,3380,3380,3380,3380,0
20240514,190900,523406400,3380,3380,3380,3380,0
20240514,190800,523406400,3380,3380,3380,3380,0
20240514,190700,523406400,3380,3380,3380,3380,10639
20240514,190600,523406400,3380,3380,3380,3380,0
20240514,190500,523406400,3380,3380,3380,3380,0
20240514,190400,523406400,3380,3380,3380,3380,0
20240514,190300,523406400,3380,3380,3380,3380,0
20240514,190200,523406400,3380,3380,3380,3380,0
20240514,190100,523406400,3380,3380,3380,3380,0
20240514,190000,523406400,3380,3380,3380,3380,0
20240514,185900,523406400,3380,3380,3380,3380,0
20240514,185800,523406400,3380,3380,3380,3380,0
20240514,185700,523406400,3380,3380,3380,3380,0
20240514,185600,523406400,3380,3380,3380,3380,0
20240514,185500,523406400,3380,3380,3380,3380,0
20240514,185400,523406400,3380,3380,3380,3380,0
20240514,185300,523406400,3380,3380,3380,3380,0
20240514,185200,523406400,3380,3380,3380,3380,0
20240514,185100,523406400,3380,3380,3380,3380,0
20240514,185000,523406400,3380,3380,3380,3380,0
20240514,184900,523406400,3380,3380,3380,3380,0
20240514,184800,523406400,3380,3380,3380,3380,0
20240514,184700,523406400,3380,3380,3380,3380,0
20240514,184600,523406400,3380,3380,3380,3380,0
20240514,184500,523406400,3380,3380,3380,3380,0
20240514,184400,523406400,3380,3380,3380,3380,0
20240514,184300,523406400,3380,3380,3380,3380,0
20240514,184200,523406400,3380,3380,3380,3380,0
20240514,184100,523406400,3380,3380,3380,3380,0
20240514,184000,523406400,3380,3380,3380,3380,0
20240514,183900,523406400,3380,3380,3380,3380,0
20240514,183800,523406400,3380,3380,3380,3380,0
20240514,183700,523406400,3380,3380,3380,3380,10639
20240514,183600,523406400,3380,3380,3380,3380,0
20240514,183500,523406400,3380,3380,3380,3380,0
20240514,183400,523406400,3380,3380,3380,3380,0
20240514,183300,523406400,3380,3380,3380,3380,0
20240514,183200,523406400,3380,3380,3380,3380,0
20240514,183100,523406400,3380,3380,3380,3380,0
20240514,183000,523406400,3380,3380,3380,3380,0
20240514,182900,523406400,3380,3380,3380,3380,0
20240514,182800,523406400,3380,3380,3380,3380,0
20240514,182700,523406400,3380,3380,3380,3380,0
20240514,182600,523406400,3380,3380,3380,3380,0
20240514,182500,523406400,3380,3380,3380,3380,0
20240514,182400,523406400,3380,3380,3380,3380,0
20240514,182300,523406400,3380,3380,3380,3380,0
20240514,182200,523406400,3380,3380,3380,3380,0
20240514,182100,523406400,3380,3380,3380,3380,0
20240514,182000,523406400,3380,3380,3380,3380,0
20240514,181900,523406400,3380,3380,3380,3380,0
20240514,181800,523406400,3380,3380,3380,3380,0
20240514,181700,523406400,3380,3380,3380,3380,0
20240514,181600,523406400,3380,3380,3380,3380,0
20240514,181500,523406400,3380,3380,3380,3380,0
20240514,181400,523406400,3380,3380,3380,3380,0
20240514,181300,523406400,3380,3380,3380,3380,0
20240514,181200,523406400,3380,3380,3380,3380,0
20240514,181100,523406400,3380,3380,3380,3380,0
20240514,181000,523406400,3380,3380,3380,3380,0
20240514,180900,523406400,3380,3380,3380,3380,0
20240514,180800,523406400,3380,3380,3380,3380,0
20240514,180700,523406400,3380,3380,3380,3380,10639
20240514,180600,523406400,3380,3380,3380,3380,0
20240514,180500,523406400,3380,3380,3380,3380,0
20240514,180400,523406400,3380,3380,3380,3380,0
20240514,180300,523406400,3380,3380,3380,3380,0
20240514,180200,523406400,3380,3380,3380,3380,0
20240514,180100,523406400,3380,3380,3380,3380,0
20240514,180000,523406400,3380,3380,3380,3380,0
20240514,175900,523406400,3380,3380,3380,3380,0
20240514,175800,523406400,3380,3380,3380,3380,0
20240514,175700,523406400,3380,3380,3380,3380,0
20240514,175600,523406400,3380,3380,3380,3380,0
20240514,175500,523406400,3380,3380,3380,3380,0
20240514,175400,523406400,3380,3380,3380,3380,0
20240514,175300,523406400,3380,3380,3380,3380,0
20240514,175200,523406400,3380,3380,3380,3380,0
20240514,175100,523406400,3380,3380,3380,3380,0
20240514,175000,523406400,3380,3380,3380,3380,0
20240514,174900,523406400,3380,3380,3380,3380,0
20240514,174800,523406400,3380,3380,3380,3380,0
20240514,174700,523406400,3380,3380,3380,3380,0
20240514,174600,523406400,3380,3380,3380,3380,0
20240514,174500,523406400,3380,3380,3380,3380,0
20240514,174400,523406400,3380,3380,3380,3380,0
20240514,174300,523406400,3380,3380,3380,3380,0
20240514,174200,523406400,3380,3380,3380,3380,0
20240514,174100,523406400,3380,3380,3380,3380,0
20240514,174000,523406400,3380,3380,3380,3380,0
20240514,173900,523406400,3380,3380,3380,3380,0
20240514,173800,523406400,3380,3380,3380,3380,0
20240514,173700,523406400,3380,3380,3380,3380,10639
20240514,173600,523406400,3380,3380,3380,3380,0
20240514,173500,523406400,3380,3380,3380,3380,0
20240514,173400,523406400,3380,3380,3380,3380,0
20240514,173300,523406400,3380,3380,3380,3380,0
20240514,173200,523406400,3380,3380,3380,3380,0
20240514,173100,523406400,3380,3380,3380,3380,0
20240514,173000,523406400,3380,3380,3380,3380,0
20240514,172900,523406400,3380,3380,3380,3380,0
20240514,172800,523406400,3380,3380,3380,3380,0
20240514,172700,523406400,3380,3380,3380,3380,0
20240514,172600,523406400,3380,3380,3380,3380,0
20240514,172500,523406400,3380,3380,3380,3380,0
20240514,172400,523406400,3380,3380,3380,3380,0
20240514,172300,523406400,3380,3380,3380,3380,0
20240514,172200,523406400,3380,3380,3380,3380,0
20240514,172100,523406400,3380,3380,3380,3380,0
20240514,172000,523406400,3380,3380,3380,3380,0
20240514,171900,523406400,3380,3380,3380,3380,0
20240514,171800,523406400,3380,3380,3380,3380,0
20240514,171700,523406400,3380,3380,3380,3380,0
20240514,171600,523406400,3380,3380,3380,3380,0
20240514,171500,523406400,3380,3380,3380,3380,0
20240514,171400,523406400,3380,3380,3380,3380,0
20240514,171300,523406400,3380,3380,3380,3380,0
20240514,171200,523406400,3380,3380,3380,3380,0
20240514,171100,523406400,3380,3380,3380,3380,0
20240514,171000,523406400,3380,3380,3380,3380,0
20240514,170900,523406400,3380,3380,3380,3380,0
20240514,170800,523406400,3380,3380,3380,3380,0
20240514,170700,523406400,3380,3380,3380,3380,10639
20240514,170600,523406400,3380,3380,3380,3380,0
20240514,170500,523406400,3380,3380,3380,3380,0
20240514,170400,523406400,3380,3380,3380,3380,0
20240514,170300,523406400,3380,3380,3380,3380,0
20240514,170200,523406400,3380,3380,3380,3380,0
20240514,170100,523406400,3380,3380,3380,3380,0
20240514,170000,523406400,3380,3380,3380,3380,0
20240514,165900,523406400,3380,3380,3380,3380,0
20240514,165800,523406400,3380,3380,3380,3380,0
20240514,165700,523406400,3380,3380,3380,3380,0
20240514,165600,523406400,3380,3380,3380,3380,0
20240514,165500,523406400,3380,3380,3380,3380,0
20240514,165400,523406400,3380,3380,3380,3380,0
20240514,165300,523406400,3380,3380,3380,3380,0
20240514,165200,523406400,3380,3380,3380,3380,0
20240514,165100,523406400,3380,3380,3380,3380,0
20240514,165000,523406400,3380,3380,3380,3380,0
20240514,164900,523406400,3380,3380,3380,3380,0
20240514,164800,523406400,3380,3380,3380,3380,0
20240514,164700,523406400,3380,3380,3380,3380,0
20240514,164600,523406400,3380,3380,3380,3380,0
20240514,164500,523406400,3380,3380,3380,3380,0
20240514,164400,523406400,3380,3380,3380,3380,0
20240514,164300,523406400,3380,3380,3380,3380,0
20240514,164200,523406400,3380,3380,3380,3380,0
20240514,164100,523406400,3380,3380,3380,3380,0
20240514,164000,523406400,3380,3380,3380,3380,0
20240514,163900,523406400,3380,3380,3380,3380,0
20240514,163800,523406400,3380,3380,3380,3380,0
20240514,163700,523406400,3380,3380,3380,3380,10639
20240514,163600,523406400,3380,3380,3380,3380,0
20240514,163500,523406400,3380,3380,3380,3380,0
20240514,163400,523406400,3380,3380,3380,3380,0
20240514,163300,523406400,3380,3380,3380,3380,0
20240514,163200,523406400,3380,3380,3380,3380,0
20240514,163100,523406400,3380,3380,3380,3380,0
20240514,163000,523406400,3380,3380,3380,3380,0
20240514,162900,523406400,3380,3380,3380,3380,0
20240514,162800,523406400,3380,3380,3380,3380,0
20240514,162700,523406400,3380,3380,3380,3380,0
20240514,162600,523406400,3380,3380,3380,3380,0
20240514,162500,523406400,3380,3380,3380,3380,0
20240514,162400,523406400,3380,3380,3380,3380,0
20240514,162300,523406400,3380,3380,3380,3380,0
20240514,162200,523406400,3380,3380,3380,3380,0
20240514,162100,523406400,3380,3380,3380,3380,0
20240514,162000,523406400,3380,3380,3380,3380,0
20240514,161900,523406400,3380,3380,3380,3380,0
20240514,161800,523406400,3380,3380,3380,3380,0
20240514,161700,523406400,3380,3380,3380,3380,0
20240514,161600,523406400,3380,3380,3380,3380,0
20240514,161500,523406400,3380,3380,3380,3380,0
20240514,161400,523406400,3380,3380,3380,3380,0
20240514,161300,523406400,3380,3380,3380,3380,0
20240514,161200,523406400,3380,3380,3380,3380,0
20240514,161100,523406400,3380,3380,3380,3380,0
20240514,161000,523406400,3380,3380,3380,3380,0
20240514,160900,523406400,3380,3380,3380,3380,0
20240514,160800,523406400,3380,3380,3380,3380,0
20240514,160700,523406400,3380,3380,3380,3380,10639
20240514,160600,523406400,3380,3380,3380,3380,0
20240514,160500,523406400,3380,3380,3380,3380,0
20240514,160400,523406400,3380,3380,3380,3380,0
20240514,160300,523406400,3380,3380,3380,3380,0
20240514,160200,523406400,3380,3380,3380,3380,0
20240514,160100,523406400,3380,3380,3380,3380,0
20240514,160000,523406400,3380,3380,3380,3380,0
20240514,155900,523406400,3380,3380,3380,3380,0
20240514,155800,523406400,3380,3380,3380,3380,0
20240514,155700,523406400,3380,3380,3380,3380,0
20240514,155600,523406400,3380,3380,3380,3380,0
20240514,155500,523406400,3380,3380,3380,3380,0
20240514,155400,523406400,3380,3380,3380,3380,0
20240514,155300,523406400,3380,3380,3380,3380,0
20240514,155200,523406400,3380,3380,3380,3380,0
20240514,155100,523406400,3380,3380,3380,3380,0
20240514,155000,523406400,3380,3380,3380,3380,0
20240514,154900,523406400,3380,3380,3380,3380,0
20240514,154800,523406400,3380,3380,3380,3380,0
20240514,154700,523406400,3380,3380,3380,3380,0
20240514,154600,523406400,3380,3380,3380,3380,0
20240514,154500,523406400,3380,3380,3380,3380,0
20240514,154400,523406400,3380,3380,3380,3380,0
20240514,154300,523406400,3380,3380,3380,3380,0
20240514,154200,523406400,3380,3380,3380,3380,0
20240514,154100,523406400,3380,3380,3380,3380,0
20240514,154000,523406400,3380,3380,3380,3380,0
20240514,153900,523406400,3380,3380,3380,3380,0
20240514,153800,523406400,3380,3380,3380,3380,0
20240514,153700,523406400,3380,3380,3380,3380,10639
20240514,153600,523406400,3380,3380,3380,3380,0
20240514,153500,523406400,3380,3380,3380,3380,0
20240514,153400,523406400,3380,3380,3380,3380,0
20240514,153300,523406400,3380,3380,3380,3380,0
20240514,153200,523406400,3380,3380,3380,3380,0
20240514,153100,523406400,3380,3380,3380,3380,0
20240514,153000,523406400,3380,3380,3380,3380,10639
20240514,152900,487446580,3375,3375,3375,3375,0
20240514,152800,487446580,3375,3375,3375,3375,0
20240514,152700,487446580,3375,3375,3375,3375,0
20240514,152600,487446580,3375,3375,3375,3375,0
20240514,152500,487446580,3375,3375,3375,3375,0
20240514,152400,487446580,3375,3375,3375,3375,0
20240514,152300,487446580,3375,3375,3375,3375,0
20240514,152200,487446580,3375,3375,3375,3375,0
20240514,152100,487446580,3375,3375,3375,3375,0
20240514,152000,487446580,3375,3375,3375,3375,0
20240514,151900,487446580,3375,3370,3375,3370,420
20240514,151800,486030760,3365,3370,3370,3360,439
20240514,151700,484553080,3370,3360,3370,3360,232
20240514,151600,483772240,3370,3360,3370,3360,1534
20240514,151500,478617490,3370,3365,3370,3365,600
20240514,151400,476597990,3370,3370,3370,3365,240
20240514,151300,475789690,3370,3370,3370,3370,49
20240514,151200,475624560,3370,3370,3370,3370,162
20240514,151100,475078620,3370,3370,3370,3365,622
20240514,151000,472982980,3370,3370,3370,3370,195
20240514,150900,472325830,3370,3365,3370,3365,196
20240514,150800,471665810,3370,3370,3370,3370,103
20240514,150700,471318700,3365,3365,3365,3365,71
20240514,150600,471079785,3365,3370,3370,3365,682
20240514,150500,468784390,3370,3370,3370,3370,115
20240514,150400,468396840,3365,3370,3370,3365,186
20240514,150300,467770270,3365,3365,3365,3365,100
20240514,150200,467433770,3370,3370,3370,3370,256
20240514,150100,466571050,3365,3365,3365,3365,100
20240514,150000,466234550,3370,3370,3370,3370,300
20240514,145900,465223550,3370,3370,3370,3370,15
20240514,145800,465173000,3365,3370,3370,3365,216
20240514,145700,464445580,3370,3370,3370,3370,310
20240514,145600,463400880,3370,3370,3370,3360,264
20240514,145500,462512200,3370,3370,3370,3370,134
20240514,145400,462060620,3370,3370,3370,3370,15
20240514,145300,462010070,3370,3370,3370,3360,411
20240514,145200,460626000,3370,3370,3370,3370,114
20240514,145100,460241820,3365,3365,3365,3365,1616
20240514,145000,454803980,3360,3365,3365,3360,339
20240514,144900,453663745,3365,3365,3365,3365,212
20240514,144800,452950365,3360,3360,3360,3360,500
20240514,144700,451270365,3365,3365,3365,3365,817
20240514,144600,448521160,3365,3365,3365,3365,0
20240514,144500,448521160,3365,3365,3365,3365,3156
20240514,144400,437901220,3370,3370,3370,3370,114
20240514,144300,437517040,3370,3365,3370,3365,115
20240514,144200,437129990,3370,3370,3370,3370,100
20240514,144100,436792990,3365,3365,3365,3365,0
20240514,144000,436792990,3365,3370,3370,3365,3850
20240514,143900,423819295,3375,3375,3375,3375,115
20240514,143800,423431170,3375,3375,3375,3375,213
20240514,143700,422712295,3375,3375,3375,3370,214
20240514,143600,421990545,3375,3375,3375,3370,130
20240514,143500,421552145,3375,3370,3375,3370,459
20240514,143400,420004230,3375,3375,3375,3375,144
20240514,143300,419518230,3375,3375,3375,3375,170
20240514,143200,418944480,3375,3375,3375,3370,225
20240514,143100,418185605,3375,3375,3375,3375,217
20240514,143000,417453230,3375,3375,3375,3375,14
20240514,142900,417405980,3370,3375,3375,3370,215
20240514,142800,416680855,3375,3375,3375,3375,216
20240514,142700,415951855,3375,3370,3375,3370,117
20240514,142600,415557480,3375,3375,3375,3375,114
20240514,142500,415172730,3375,3375,3375,3375,15
20240514,142400,415122105,3375,3375,3375,3370,408
20240514,142300,413745605,3370,3370,3375,3370,357
20240514,142200,412542445,3375,3375,3375,3370,3080
20240514,142100,402147945,3375,3370,3375,3370,10064
20240514,142000,368230755,3365,3370,3370,3365,144
20240514,141900,367746125,3370,3370,3370,3365,214
20240514,141800,367025445,3370,3370,3370,3370,215
20240514,141700,366300895,3370,3370,3370,3370,14
20240514,141600,366253715,3370,3365,3370,3365,679
20240514,141500,363966380,3365,3370,3370,3365,30
20240514,141400,363865355,3370,3370,3370,3365,410
20240514,141300,362484155,3370,3370,3370,3370,14
20240514,141200,362436975,3370,3370,3370,3370,16
20240514,141100,362383055,3365,3370,3370,3365,702
20240514,141000,360017815,3370,3370,3370,3370,21
20240514,140900,359947045,3370,3365,3370,3365,250
20240514,140800,359105045,3370,3370,3370,3370,219
20240514,140700,358367015,3365,3370,3370,3365,29
20240514,140600,358269425,3370,3365,3370,3365,200
20240514,140500,357595925,3365,3365,3365,3365,2000
20240514,140400,350865925,3365,3370,3370,3365,1977
20240514,140300,344213245,3370,3370,3370,3365,214
20240514,140200,343492565,3370,3370,3370,3370,14
20240514,140100,343445385,3370,3365,3370,3365,418
20240514,140000,342037225,3370,3370,3370,3370,117
20240514,135900,341642935,3370,3370,3370,3370,14
20240514,135800,341595755,3370,3370,3370,3365,264
20240514,135700,340706575,3370,3370,3370,3365,301
20240514,135600,339692590,3365,3370,3370,3365,144
20240514,135500,339207460,3365,3370,3370,3365,959
20240514,135400,335978630,3365,3370,3370,3365,362
20240514,135300,334759440,3370,3370,3370,3365,324
20240514,135200,333668060,3370,3370,3370,3370,105
20240514,135100,333314210,3370,3370,3370,3370,352
20240514,135000,332127970,3370,3370,3370,3365,162
20240514,134900,331582530,3370,3370,3370,3370,606
20240514,134800,329540310,3370,3370,3370,3365,615
20240514,134700,327470265,3370,3370,3370,3365,233
20240514,134600,326685060,3370,3370,3370,3370,114
20240514,134500,326300880,3370,3370,3370,3365,164
20240514,134400,325748700,3370,3370,3370,3370,231
20240514,134300,324970230,3370,3370,3370,3370,176
20240514,134200,324377110,3365,3365,3365,3365,135
20240514,134100,323922835,3370,3370,3370,3370,14
20240514,134000,323875655,3370,3365,3370,3365,445
20240514,133900,322376680,3370,3365,3370,3365,55
20240514,133800,322191530,3370,3365,3370,3365,167
20240514,133700,321629005,3370,3370,3370,3365,345
20240514,133600,320467035,3370,3370,3370,3370,19
20240514,133500,320403005,3370,3365,3370,3365,216
20240514,133400,319675585,3365,3365,3370,3365,102
20240514,133300,319332285,3370,3370,3370,3370,1170
20240514,133200,315389385,3370,3370,3370,3365,151
20240514,133100,314881190,3370,3365,3370,3365,1004
20240514,133000,311502645,3370,3370,3370,3370,322
20240514,132900,310417505,3365,3370,3370,3365,154
20240514,132800,309899200,3370,3370,3370,3370,115
20240514,132700,309511650,3370,3365,3370,3365,180
20240514,132600,308905730,3370,3370,3370,3370,93
20240514,132500,308592320,3370,3365,3370,3365,315
20240514,132400,307531770,3365,3365,3370,3365,149
20240514,132300,307030315,3365,3370,3370,3365,410
20240514,132200,305648695,3365,3365,3370,3365,102
20240514,132100,305305395,3365,3370,3370,3365,115
20240514,132000,304918345,3370,3370,3370,3370,366
20240514,131900,303684925,3365,3365,3370,3365,202
20240514,131800,303005125,3370,3370,3370,3370,95
20240514,131700,302684975,3370,3370,3370,3365,931
20240514,131600,299547685,3370,3365,3370,3365,397
20240514,131500,298210710,3370,3365,3370,3365,1170
20240514,131400,294273075,3365,3365,3370,3365,150
20240514,131300,293768250,3370,3370,3370,3370,115
20240514,131200,293380700,3370,3365,3370,3365,149
20240514,131100,292878745,3365,3365,3370,3365,167
20240514,131000,292316720,3370,3365,3370,3365,365
20240514,130900,291087920,3370,3365,3370,3365,256
20240514,130800,290225980,3365,3365,3370,3365,115
20240514,130700,289838935,3370,3365,3370,3365,203
20240514,130600,289155265,3365,3365,3370,3365,308
20240514,130500,288117825,3370,3370,3370,3370,116
20240514,130400,287726905,3365,3370,3370,3365,49
20240514,130300,287561950,3365,3370,3370,3365,187
20240514,130200,286932620,3365,3365,3370,3365,169
20240514,130100,286363365,3370,3365,3370,3365,514
20240514,130000,284633685,3370,3370,3370,3370,117
20240514,125900,284239395,3365,3370,3370,3365,301
20240514,125800,283225470,3365,3370,3370,3365,114
20240514,125700,282841790,3370,3365,3370,3365,149
20240514,125600,282339835,3370,3370,3370,3365,157
20240514,125500,281811050,3365,3365,3370,3365,123
20240514,125400,281397085,3370,3370,3370,3365,173
20240514,125300,280814370,3360,3360,3370,3360,117
20240514,125200,280421100,3370,3365,3370,3365,412
20240514,125100,279034305,3365,3365,3365,3365,2436
20240514,125000,270837165,3360,3365,3365,3360,125
20240514,124900,270417045,3365,3365,3365,3360,349
20240514,124800,269242840,3360,3360,3365,3360,167
20240514,124700,268681650,3365,3360,3365,3360,149
20240514,124600,268180440,3365,3365,3365,3360,177
20240514,124500,267585485,3365,3365,3365,3360,1185
20240514,124400,263598460,3360,3365,3365,3360,272
20240514,124300,262683620,3365,3365,3365,3365,114
20240514,124200,262300010,3360,3360,3365,3360,406
20240514,124100,260934500,3360,3360,3360,3360,0
20240514,124000,260934500,3360,3360,3360,3360,153
20240514,123900,260420420,3365,3365,3365,3360,635
20240514,123800,258283820,3365,3365,3365,3365,32
20240514,123700,258176140,3360,3365,3365,3360,253
20240514,123600,257325560,3360,3360,3360,3360,85
20240514,123500,257039960,3360,3365,3365,3360,1007
20240514,123400,253652730,3360,3365,3365,3360,650
20240514,123300,251466155,3365,3360,3365,3360,67
20240514,123200,251240965,3365,3365,3365,3360,368
20240514,123100,250003145,3365,3365,3365,3360,151
20240514,123000,249495210,3365,3355,3365,3355,202
20240514,122900,248816435,3365,3365,3365,3355,364
20240514,122800,247592575,3365,3365,3365,3365,183
20240514,122700,246976780,3365,3355,3365,3355,115
20240514,122600,246590805,3365,3360,3365,3360,354
20240514,122500,245400795,3365,3365,3365,3365,117
20240514,122400,245007090,3365,3365,3365,3355,215
20240514,122300,244284615,3365,3365,3365,3365,14
20240514,122200,244237505,3365,3365,3365,3365,1
20240514,122100,244234140,3355,3360,3365,3355,518
20240514,122000,242493660,3355,3360,3360,3355,247
20240514,121900,241663890,3365,3365,3365,3360,899
20240514,121800,238641700,3360,3360,3360,3360,53
20240514,121700,238463620,3365,3365,3365,3365,15
20240514,121600,238413145,3360,3360,3360,3355,455
20240514,121500,236884845,3360,3355,3360,3355,344
20240514,121400,235730655,3360,3350,3360,3350,250
20240514,121300,234891855,3360,3360,3360,3360,15
20240514,121200,234841455,3360,3360,3360,3360,213
20240514,121100,234125775,3360,3350,3360,3350,292
20240514,121000,233145655,3360,3360,3360,3360,20
20240514,120900,233078455,3360,3360,3360,3360,36
20240514,120800,232957495,3360,3360,3360,3350,214
20240514,120700,232239455,3360,3360,3360,3360,14
20240514,120600,232192415,3360,3350,3360,3350,234
20240514,120500,231407175,3360,3360,3360,3360,116
20240514,120400,231017415,3360,3360,3360,3360,14
20240514,120300,230970375,3360,3360,3360,3350,374
20240514,120200,229714735,3360,3360,3360,3360,14
20240514,120100,229667695,3360,3360,3360,3360,114
20240514,120000,229284655,3350,3360,3360,3350,262
20240514,115900,228405335,3360,3360,3360,3360,17
20240514,115800,228348215,3360,3360,3360,3350,342
20240514,115700,227200095,3360,3360,3360,3360,15
20240514,115600,227149695,3360,3360,3360,3360,115
20240514,115500,226763295,3360,3360,3360,3350,248
20240514,115400,225931015,3360,3360,3360,3360,14
20240514,115300,225883975,3360,3350,3360,3350,340
20240514,115200,224742575,3355,3360,3360,3355,347
20240514,115100,223578315,3360,3360,3360,3360,354
20240514,115000,222388875,3350,3360,3360,3350,114
20240514,114900,222006835,3360,3360,3360,3360,161
20240514,114800,221465875,3360,3360,3360,3360,114
20240514,114700,221082835,3350,3360,3360,3350,114
20240514,114600,220700795,3360,3360,3360,3360,140
20240514,114500,220230395,3350,3360,3360,3350,715
20240514,114400,217834995,3360,3355,3360,3355,292
20240514,114300,216855005,3355,3360,3360,3355,126
20240514,114200,216431705,3350,3360,3360,3350,116
20240514,114100,216042945,3360,3360,3360,3360,140
20240514,114000,215572545,3360,3350,3360,3350,214
20240514,113900,214854505,3355,3360,3360,3355,521
20240514,113800,213106390,3350,3360,3360,3350,1183
20240514,113700,209141040,3350,3350,3350,3350,100
20240514,113600,208806040,3360,3360,3360,3360,28
20240514,113500,208711960,3360,3360,3360,3360,114
20240514,113400,208328920,3360,3360,3360,3350,234
20240514,113300,207543680,3360,3360,3360,3360,164
20240514,113200,206992640,3360,3350,3360,3350,138
20240514,113100,206529960,3360,3360,3360,3360,14
20240514,113000,206482920,3360,3360,3360,3360,294
20240514,112900,205495080,3360,3350,3360,3350,114
20240514,112800,205113040,3360,3350,3360,3350,452
20240514,112700,203596530,3355,3360,3360,3355,409
20240514,112600,202223210,3350,3360,3360,3350,132
20240514,112500,201780690,3360,3360,3360,3360,195
20240514,112400,201125490,3360,3350,3360,3350,114
20240514,112300,200743450,3360,3360,3360,3360,116
20240514,112200,200353690,3360,3360,3360,3360,18
20240514,112100,200293210,3360,3360,3360,3350,252
20240514,112000,199447490,3360,3355,3360,3355,196
20240514,111900,198789840,3355,3350,3355,3350,115
20240514,111800,198404515,3350,3350,3350,3350,11
20240514,111700,198367665,3355,3355,3355,3355,101
20240514,111600,198028810,3350,3350,3350,3345,325
20240514,111500,196940560,3345,3360,3360,3345,1607
20240514,111400,191556840,3360,3360,3360,3355,111
20240514,111300,191183895,3355,3360,3360,3355,203
20240514,111200,190502755,3360,3360,3360,3360,120
20240514,111100,190099555,3360,3360,3360,3355,623
20240514,111000,188009315,3360,3355,3360,3355,114
20240514,110900,187626775,3355,3360,3360,3355,77
20240514,110800,187368365,3360,3360,3360,3350,192
20240514,110700,186724520,3360,3350,3360,3345,734
20240514,110600,184264580,3350,3345,3350,3345,115
20240514,110500,183879830,3350,3350,3350,3350,342
20240514,110400,182734130,3350,3350,3350,3350,25
20240514,110300,182650380,3350,3345,3350,3345,159
20240514,110200,182118375,3350,3350,3350,3350,15
20240514,110100,182068125,3350,3350,3350,3350,24
20240514,110000,181987725,3345,3350,3350,3345,214
20240514,105900,181271325,3350,3360,3360,3350,30
20240514,105800,181170645,3360,3345,3360,3345,125
20240514,105700,180752145,3360,3360,3360,3350,299
20240514,105600,179750235,3350,3350,3350,3350,3638
20240514,105500,167562935,3350,3350,3350,3350,15
20240514,105400,167512685,3350,3350,3350,3350,14
20240514,105300,167465785,3350,3350,3350,3350,23
20240514,105200,167388735,3350,3350,3350,3350,14
20240514,105100,167341835,3350,3350,3350,3350,25
20240514,105000,167258085,3350,3350,3350,3350,14
20240514,104900,167211185,3350,3345,3350,3345,1014
20240514,104800,163819285,3345,3350,3350,3345,3706
20240514,104700,151422590,3350,3350,3350,3350,14
20240514,104600,151375690,3350,3350,3350,3350,14
20240514,104500,151328790,3350,3350,3350,3350,33
20240514,104400,151218240,3350,3350,3350,3350,1
20240514,104300,151214890,3350,3350,3350,3350,29
20240514,104200,151117740,3350,3360,3360,3350,4641
20240514,104100,135548685,3360,3360,3360,3360,21
20240514,104000,135478125,3360,3360,3360,3360,15
20240514,103900,135427725,3360,3360,3360,3360,34
20240514,103800,135313485,3360,3355,3360,3355,390
20240514,103700,134005020,3355,3355,3355,3355,0
20240514,103600,134005020,3355,3355,3355,3355,0
20240514,103500,134005020,3355,3365,3365,3355,10987
20240514,103400,97091510,3365,3365,3365,3365,65
20240514,103300,96872785,3365,3365,3365,3365,15
20240514,103200,96822310,3365,3365,3365,3365,25
20240514,103100,96738185,3365,3365,3365,3365,21
20240514,103000,96667520,3365,3360,3365,3360,2214
20240514,102900,89228410,3365,3365,3365,3360,1626
20240514,102800,83764920,3365,3365,3365,3365,53
20240514,102700,83586575,3365,3365,3365,3365,15
20240514,102600,83536100,3365,3365,3365,3365,68
20240514,102500,83307280,3365,3365,3365,3365,34
20240514,102400,83192870,3365,3365,3365,3365,59
20240514,102300,82994335,3365,3365,3365,3365,14
20240514,102200,82947225,3365,3365,3365,3365,15
20240514,102100,82896750,3360,3365,3365,3360,83
20240514,102000,82617470,3365,3365,3365,3360,235
20240514,101900,81827795,3365,3365,3365,3365,18
20240514,101800,81767225,3365,3365,3365,3365,14
20240514,101700,81720115,3365,3365,3365,3365,68
20240514,101600,81491295,3365,3365,3365,3365,31
20240514,101500,81386980,3365,3365,3365,3365,15
20240514,101400,81336505,3365,3365,3365,3360,985
20240514,101300,78025275,3365,3365,3365,3365,14
20240514,101200,77978165,3365,3365,3365,3365,45
20240514,101100,77826740,3365,3365,3365,3365,14
20240514,101000,77779630,3365,3365,3365,3365,14
20240514,100900,77732520,3360,3360,3360,3360,3
20240514,100800,77722440,3365,3365,3365,3365,25
20240514,100700,77638315,3365,3365,3365,3365,14
20240514,100600,77591205,3365,3365,3365,3365,284
20240514,100500,76635545,3365,3365,3365,3365,1071
20240514,100400,73031630,3365,3365,3365,3365,229
20240514,100300,72261045,3370,3365,3370,3365,236
20240514,100200,71466900,3370,3370,3370,3370,14
20240514,100100,71419720,3370,3365,3370,3365,69
20240514,100000,71187455,3370,3365,3370,3365,445
20240514,095900,69688960,3370,3370,3370,3370,284
20240514,095800,68731880,3370,3365,3370,3365,197
20240514,095700,68068145,3365,3370,3370,3365,331
20240514,095600,66953675,3370,3370,3370,3370,35
20240514,095500,66835725,3370,3370,3370,3370,153
20240514,095400,66320115,3370,3370,3370,3370,16
20240514,095300,66266195,3370,3370,3370,3370,119
20240514,095200,65865165,3370,3370,3370,3370,629
20240514,095100,63745435,3370,3370,3370,3370,259
20240514,095000,62872605,3370,3370,3370,3370,640
20240514,094900,60715805,3370,3365,3370,3365,193
20240514,094800,60065400,3370,3370,3370,3370,2551
20240514,094700,51468530,3370,3370,3370,3370,104
20240514,094600,51118050,3370,3370,3370,3370,22
20240514,094500,51043910,3365,3370,3370,3365,49
20240514,094400,50878955,3370,3370,3370,3370,15
20240514,094300,50828405,3365,3365,3370,3365,29
20240514,094200,50730745,3365,3365,3370,3365,193
20240514,094100,50081230,3370,3370,3370,3370,14
20240514,094000,50034050,3365,3370,3370,3365,81
20240514,093900,49761410,3365,3365,3365,3365,424
20240514,093800,48334650,3365,3365,3365,3365,240
20240514,093700,47527050,3365,3365,3365,3365,108
20240514,093600,47163630,3365,3365,3365,3365,23
20240514,093500,47086235,3365,3370,3370,3365,1859
20240514,093400,40830615,3365,3370,3370,3365,114
20240514,093300,40446935,3370,3370,3370,3370,25
20240514,093200,40362685,3370,3370,3370,3370,14
20240514,093100,40315505,3370,3370,3370,3370,1478
20240514,093000,35334645,3370,3365,3370,3365,102
20240514,092900,34991345,3370,3365,3370,3365,3360
20240514,092800,23684870,3365,3365,3365,3365,15
20240514,092700,23634395,3365,3365,3365,3365,24
20240514,092600,23553635,3365,3360,3365,3360,41
20240514,092500,23415805,3365,3365,3365,3365,11
20240514,092400,23378790,3365,3365,3365,3365,6
20240514,092300,23358600,3365,3365,3365,3365,5
20240514,092200,23341775,3365,3365,3365,3365,223
20240514,092100,22591380,3365,3360,3365,3360,318
20240514,092000,21521875,3360,3360,3360,3360,43
20240514,091900,21377395,3365,3360,3365,3360,78
20240514,091800,21115295,3360,3355,3360,3355,180
20240514,091700,20510555,3365,3355,3365,3355,41
20240514,091600,20372880,3355,3365,3365,3355,28
20240514,091500,20278780,3370,3355,3370,3355,1762
20240514,091400,14353795,3355,3355,3360,3355,49
20240514,091300,14189355,3355,3355,3355,3355,54
20240514,091200,14008185,3360,3360,3360,3360,957
20240514,091100,10792665,3360,3360,3360,3360,281
20240514,091000,9848505,3365,3365,3365,3365,3
20240514,090900,9838410,3365,3365,3365,3365,50
20240514,090800,9670160,3365,3365,3365,3365,0
20240514,090700,9670160,3365,3365,3365,3365,20
20240514,090600,9602860,3365,3370,3370,3365,34
20240514,090500,9488430,3370,3370,3370,3370,0
20240514,090400,9488430,3370,3370,3370,3370,635
20240514,090300,7348480,3370,3370,3370,3370,489
20240514,090200,5700550,3370,3360,3370,3360,1298
20240514,090100,1330995,3360,3360,3360,3360,41
20240514,090000,1193235,3355,3345,3355,3345,356