KissMeData/001070/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,214400,19432790,6690,6690,6690,6690,161
20240524,214300,19432790,6690,6690,6690,6690,0
20240524,214200,19432790,6690,6690,6690,6690,0
20240524,214100,19432790,6690,6690,6690,6690,0
20240524,214000,19432790,6690,6690,6690,6690,0
20240524,213900,19432790,6690,6690,6690,6690,0
20240524,213800,19432790,6690,6690,6690,6690,0
20240524,213700,19432790,6690,6690,6690,6690,0
20240524,213600,19432790,6690,6690,6690,6690,0
20240524,213500,19432790,6690,6690,6690,6690,0
20240524,213400,19432790,6690,6690,6690,6690,0
20240524,213300,19432790,6690,6690,6690,6690,0
20240524,213200,19432790,6690,6690,6690,6690,0
20240524,213100,19432790,6690,6690,6690,6690,0
20240524,213000,19432790,6690,6690,6690,6690,0
20240524,212900,19432790,6690,6690,6690,6690,0
20240524,212800,19432790,6690,6690,6690,6690,0
20240524,212700,19432790,6690,6690,6690,6690,0
20240524,212600,19432790,6690,6690,6690,6690,0
20240524,212500,19432790,6690,6690,6690,6690,0
20240524,212400,19432790,6690,6690,6690,6690,0
20240524,212300,19432790,6690,6690,6690,6690,0
20240524,212200,19432790,6690,6690,6690,6690,0
20240524,212100,19432790,6690,6690,6690,6690,0
20240524,212000,19432790,6690,6690,6690,6690,0
20240524,211900,19432790,6690,6690,6690,6690,0
20240524,211800,19432790,6690,6690,6690,6690,0
20240524,211700,19432790,6690,6690,6690,6690,0
20240524,211600,19432790,6690,6690,6690,6690,0
20240524,211500,19432790,6690,6690,6690,6690,0
20240524,211400,19432790,6690,6690,6690,6690,161
20240524,211300,19432790,6690,6690,6690,6690,0
20240524,211200,19432790,6690,6690,6690,6690,0
20240524,211100,19432790,6690,6690,6690,6690,0
20240524,211000,19432790,6690,6690,6690,6690,0
20240524,210900,19432790,6690,6690,6690,6690,0
20240524,210800,19432790,6690,6690,6690,6690,0
20240524,210700,19432790,6690,6690,6690,6690,0
20240524,210600,19432790,6690,6690,6690,6690,0
20240524,210500,19432790,6690,6690,6690,6690,0
20240524,210400,19432790,6690,6690,6690,6690,0
20240524,210300,19432790,6690,6690,6690,6690,0
20240524,210200,19432790,6690,6690,6690,6690,0
20240524,210100,19432790,6690,6690,6690,6690,0
20240524,210000,19432790,6690,6690,6690,6690,0
20240524,205900,19432790,6690,6690,6690,6690,0
20240524,205800,19432790,6690,6690,6690,6690,0
20240524,205700,19432790,6690,6690,6690,6690,0
20240524,205600,19432790,6690,6690,6690,6690,0
20240524,205500,19432790,6690,6690,6690,6690,0
20240524,205400,19432790,6690,6690,6690,6690,0
20240524,205300,19432790,6690,6690,6690,6690,0
20240524,205200,19432790,6690,6690,6690,6690,0
20240524,205100,19432790,6690,6690,6690,6690,0
20240524,205000,19432790,6690,6690,6690,6690,0
20240524,204900,19432790,6690,6690,6690,6690,0
20240524,204800,19432790,6690,6690,6690,6690,0
20240524,204700,19432790,6690,6690,6690,6690,0
20240524,204600,19432790,6690,6690,6690,6690,0
20240524,204500,19432790,6690,6690,6690,6690,0
20240524,204400,19432790,6690,6690,6690,6690,161
20240524,204300,19432790,6690,6690,6690,6690,0
20240524,204200,19432790,6690,6690,6690,6690,0
20240524,204100,19432790,6690,6690,6690,6690,0
20240524,204000,19432790,6690,6690,6690,6690,0
20240524,203900,19432790,6690,6690,6690,6690,0
20240524,203800,19432790,6690,6690,6690,6690,0
20240524,203700,19432790,6690,6690,6690,6690,0
20240524,203600,19432790,6690,6690,6690,6690,0
20240524,203500,19432790,6690,6690,6690,6690,0
20240524,203400,19432790,6690,6690,6690,6690,0
20240524,203300,19432790,6690,6690,6690,6690,0
20240524,203200,19432790,6690,6690,6690,6690,0
20240524,203100,19432790,6690,6690,6690,6690,0
20240524,203000,19432790,6690,6690,6690,6690,0
20240524,202900,19432790,6690,6690,6690,6690,0
20240524,202800,19432790,6690,6690,6690,6690,0
20240524,202700,19432790,6690,6690,6690,6690,0
20240524,202600,19432790,6690,6690,6690,6690,0
20240524,202500,19432790,6690,6690,6690,6690,0
20240524,202400,19432790,6690,6690,6690,6690,0
20240524,202300,19432790,6690,6690,6690,6690,0
20240524,202200,19432790,6690,6690,6690,6690,0
20240524,202100,19432790,6690,6690,6690,6690,0
20240524,202000,19432790,6690,6690,6690,6690,0
20240524,201900,19432790,6690,6690,6690,6690,0
20240524,201800,19432790,6690,6690,6690,6690,0
20240524,201700,19432790,6690,6690,6690,6690,0
20240524,201600,19432790,6690,6690,6690,6690,0
20240524,201500,19432790,6690,6690,6690,6690,0
20240524,201400,19432790,6690,6690,6690,6690,161
20240524,201300,19432790,6690,6690,6690,6690,0
20240524,201200,19432790,6690,6690,6690,6690,0
20240524,201100,19432790,6690,6690,6690,6690,0
20240524,201000,19432790,6690,6690,6690,6690,0
20240524,200900,19432790,6690,6690,6690,6690,0
20240524,200800,19432790,6690,6690,6690,6690,0
20240524,200700,19432790,6690,6690,6690,6690,0
20240524,200600,19432790,6690,6690,6690,6690,0
20240524,200500,19432790,6690,6690,6690,6690,0
20240524,200400,19432790,6690,6690,6690,6690,0
20240524,200300,19432790,6690,6690,6690,6690,0
20240524,200200,19432790,6690,6690,6690,6690,0
20240524,200100,19432790,6690,6690,6690,6690,0
20240524,200000,19432790,6690,6690,6690,6690,0
20240524,195900,19432790,6690,6690,6690,6690,0
20240524,195800,19432790,6690,6690,6690,6690,0
20240524,195700,19432790,6690,6690,6690,6690,0
20240524,195600,19432790,6690,6690,6690,6690,0
20240524,195500,19432790,6690,6690,6690,6690,0
20240524,195400,19432790,6690,6690,6690,6690,0
20240524,195300,19432790,6690,6690,6690,6690,0
20240524,195200,19432790,6690,6690,6690,6690,0
20240524,195100,19432790,6690,6690,6690,6690,0
20240524,195000,19432790,6690,6690,6690,6690,0
20240524,194900,19432790,6690,6690,6690,6690,0
20240524,194800,19432790,6690,6690,6690,6690,0
20240524,194700,19432790,6690,6690,6690,6690,0
20240524,194600,19432790,6690,6690,6690,6690,0
20240524,194500,19432790,6690,6690,6690,6690,0
20240524,194400,19432790,6690,6690,6690,6690,161
20240524,194300,19432790,6690,6690,6690,6690,0
20240524,194200,19432790,6690,6690,6690,6690,0
20240524,194100,19432790,6690,6690,6690,6690,0
20240524,194000,19432790,6690,6690,6690,6690,0
20240524,193900,19432790,6690,6690,6690,6690,0
20240524,193800,19432790,6690,6690,6690,6690,0
20240524,193700,19432790,6690,6690,6690,6690,0
20240524,193600,19432790,6690,6690,6690,6690,0
20240524,193500,19432790,6690,6690,6690,6690,0
20240524,193400,19432790,6690,6690,6690,6690,0
20240524,193300,19432790,6690,6690,6690,6690,0
20240524,193200,19432790,6690,6690,6690,6690,0
20240524,193100,19432790,6690,6690,6690,6690,0
20240524,193000,19432790,6690,6690,6690,6690,0
20240524,192900,19432790,6690,6690,6690,6690,0
20240524,192800,19432790,6690,6690,6690,6690,0
20240524,192700,19432790,6690,6690,6690,6690,0
20240524,192600,19432790,6690,6690,6690,6690,0
20240524,192500,19432790,6690,6690,6690,6690,0
20240524,192400,19432790,6690,6690,6690,6690,0
20240524,192300,19432790,6690,6690,6690,6690,0
20240524,192200,19432790,6690,6690,6690,6690,0
20240524,192100,19432790,6690,6690,6690,6690,0
20240524,192000,19432790,6690,6690,6690,6690,0
20240524,191900,19432790,6690,6690,6690,6690,0
20240524,191800,19432790,6690,6690,6690,6690,0
20240524,191700,19432790,6690,6690,6690,6690,0
20240524,191600,19432790,6690,6690,6690,6690,0
20240524,191500,19432790,6690,6690,6690,6690,0
20240524,191400,19432790,6690,6690,6690,6690,161
20240524,191300,19432790,6690,6690,6690,6690,0
20240524,191200,19432790,6690,6690,6690,6690,0
20240524,191100,19432790,6690,6690,6690,6690,0
20240524,191000,19432790,6690,6690,6690,6690,0
20240524,190900,19432790,6690,6690,6690,6690,0
20240524,190800,19432790,6690,6690,6690,6690,0
20240524,190700,19432790,6690,6690,6690,6690,0
20240524,190600,19432790,6690,6690,6690,6690,0
20240524,190500,19432790,6690,6690,6690,6690,0
20240524,190400,19432790,6690,6690,6690,6690,0
20240524,190300,19432790,6690,6690,6690,6690,0
20240524,190200,19432790,6690,6690,6690,6690,0
20240524,190100,19432790,6690,6690,6690,6690,0
20240524,190000,19432790,6690,6690,6690,6690,0
20240524,185900,19432790,6690,6690,6690,6690,0
20240524,185800,19432790,6690,6690,6690,6690,0
20240524,185700,19432790,6690,6690,6690,6690,0
20240524,185600,19432790,6690,6690,6690,6690,0
20240524,185500,19432790,6690,6690,6690,6690,0
20240524,185400,19432790,6690,6690,6690,6690,0
20240524,185300,19432790,6690,6690,6690,6690,0
20240524,185200,19432790,6690,6690,6690,6690,0
20240524,185100,19432790,6690,6690,6690,6690,0
20240524,185000,19432790,6690,6690,6690,6690,0
20240524,184900,19432790,6690,6690,6690,6690,0
20240524,184800,19432790,6690,6690,6690,6690,0
20240524,184700,19432790,6690,6690,6690,6690,0
20240524,184600,19432790,6690,6690,6690,6690,0
20240524,184500,19432790,6690,6690,6690,6690,0
20240524,184400,19432790,6690,6690,6690,6690,161
20240524,184300,19432790,6690,6690,6690,6690,0
20240524,184200,19432790,6690,6690,6690,6690,0
20240524,184100,19432790,6690,6690,6690,6690,0
20240524,184000,19432790,6690,6690,6690,6690,0
20240524,183900,19432790,6690,6690,6690,6690,0
20240524,183800,19432790,6690,6690,6690,6690,0
20240524,183700,19432790,6690,6690,6690,6690,0
20240524,183600,19432790,6690,6690,6690,6690,0
20240524,183500,19432790,6690,6690,6690,6690,0
20240524,183400,19432790,6690,6690,6690,6690,0
20240524,183300,19432790,6690,6690,6690,6690,0
20240524,183200,19432790,6690,6690,6690,6690,0
20240524,183100,19432790,6690,6690,6690,6690,0
20240524,183000,19432790,6690,6690,6690,6690,0
20240524,182900,19432790,6690,6690,6690,6690,0
20240524,182800,19432790,6690,6690,6690,6690,0
20240524,182700,19432790,6690,6690,6690,6690,0
20240524,182600,19432790,6690,6690,6690,6690,0
20240524,182500,19432790,6690,6690,6690,6690,0
20240524,182400,19432790,6690,6690,6690,6690,0
20240524,182300,19432790,6690,6690,6690,6690,0
20240524,182200,19432790,6690,6690,6690,6690,0
20240524,182100,19432790,6690,6690,6690,6690,0
20240524,182000,19432790,6690,6690,6690,6690,0
20240524,181900,19432790,6690,6690,6690,6690,0
20240524,181800,19432790,6690,6690,6690,6690,0
20240524,181700,19432790,6690,6690,6690,6690,0
20240524,181600,19432790,6690,6690,6690,6690,0
20240524,181500,19432790,6690,6690,6690,6690,0
20240524,181400,19432790,6690,6690,6690,6690,161
20240524,181300,19432790,6690,6690,6690,6690,0
20240524,181200,19432790,6690,6690,6690,6690,0
20240524,181100,19432790,6690,6690,6690,6690,0
20240524,181000,19432790,6690,6690,6690,6690,0
20240524,180900,19432790,6690,6690,6690,6690,0
20240524,180800,19432790,6690,6690,6690,6690,0
20240524,180700,19432790,6690,6690,6690,6690,0
20240524,180600,19432790,6690,6690,6690,6690,0
20240524,180500,19432790,6690,6690,6690,6690,0
20240524,180400,19432790,6690,6690,6690,6690,0
20240524,180300,19432790,6690,6690,6690,6690,0
20240524,180200,19432790,6690,6690,6690,6690,0
20240524,180100,19432790,6690,6690,6690,6690,0
20240524,180000,19432790,6690,6690,6690,6690,0
20240524,175900,19432790,6690,6690,6690,6690,0
20240524,175800,19432790,6690,6690,6690,6690,0
20240524,175700,19432790,6690,6690,6690,6690,0
20240524,175600,19432790,6690,6690,6690,6690,0
20240524,175500,19432790,6690,6690,6690,6690,0
20240524,175400,19432790,6690,6690,6690,6690,0
20240524,175300,19432790,6690,6690,6690,6690,0
20240524,175200,19432790,6690,6690,6690,6690,0
20240524,175100,19432790,6690,6690,6690,6690,0
20240524,175000,19432790,6690,6690,6690,6690,0
20240524,174900,19432790,6690,6690,6690,6690,0
20240524,174800,19432790,6690,6690,6690,6690,0
20240524,174700,19432790,6690,6690,6690,6690,0
20240524,174600,19432790,6690,6690,6690,6690,0
20240524,174500,19432790,6690,6690,6690,6690,0
20240524,174400,19432790,6690,6690,6690,6690,161
20240524,174300,19432790,6690,6690,6690,6690,0
20240524,174200,19432790,6690,6690,6690,6690,0
20240524,174100,19432790,6690,6690,6690,6690,0
20240524,174000,19432790,6690,6690,6690,6690,0
20240524,173900,19432790,6690,6690,6690,6690,0
20240524,173800,19432790,6690,6690,6690,6690,0
20240524,173700,19432790,6690,6690,6690,6690,0
20240524,173600,19432790,6690,6690,6690,6690,0
20240524,173500,19432790,6690,6690,6690,6690,0
20240524,173400,19432790,6690,6690,6690,6690,0
20240524,173300,19432790,6690,6690,6690,6690,0
20240524,173200,19432790,6690,6690,6690,6690,0
20240524,173100,19432790,6690,6690,6690,6690,0
20240524,173000,19432790,6690,6690,6690,6690,0
20240524,172900,19432790,6690,6690,6690,6690,0
20240524,172800,19432790,6690,6690,6690,6690,0
20240524,172700,19432790,6690,6690,6690,6690,0
20240524,172600,19432790,6690,6690,6690,6690,0
20240524,172500,19432790,6690,6690,6690,6690,0
20240524,172400,19432790,6690,6690,6690,6690,0
20240524,172300,19432790,6690,6690,6690,6690,0
20240524,172200,19432790,6690,6690,6690,6690,0
20240524,172100,19432790,6690,6690,6690,6690,0
20240524,172000,19432790,6690,6690,6690,6690,0
20240524,171900,19432790,6690,6690,6690,6690,0
20240524,171800,19432790,6690,6690,6690,6690,0
20240524,171700,19432790,6690,6690,6690,6690,0
20240524,171600,19432790,6690,6690,6690,6690,0
20240524,171500,19432790,6690,6690,6690,6690,0
20240524,171400,19432790,6690,6690,6690,6690,161
20240524,171300,19432790,6690,6690,6690,6690,0
20240524,171200,19432790,6690,6690,6690,6690,0
20240524,171100,19432790,6690,6690,6690,6690,0
20240524,171000,19432790,6690,6690,6690,6690,0
20240524,170900,19432790,6690,6690,6690,6690,0
20240524,170800,19432790,6690,6690,6690,6690,0
20240524,170700,19432790,6690,6690,6690,6690,0
20240524,170600,19432790,6690,6690,6690,6690,0
20240524,170500,19432790,6690,6690,6690,6690,0
20240524,170400,19432790,6690,6690,6690,6690,0
20240524,170300,19432790,6690,6690,6690,6690,0
20240524,170200,19432790,6690,6690,6690,6690,0
20240524,170100,19432790,6690,6690,6690,6690,0
20240524,170000,19432790,6690,6690,6690,6690,0
20240524,165900,19432790,6690,6690,6690,6690,0
20240524,165800,19432790,6690,6690,6690,6690,0
20240524,165700,19432790,6690,6690,6690,6690,0
20240524,165600,19432790,6690,6690,6690,6690,0
20240524,165500,19432790,6690,6690,6690,6690,0
20240524,165400,19432790,6690,6690,6690,6690,0
20240524,165300,19432790,6690,6690,6690,6690,0
20240524,165200,19432790,6690,6690,6690,6690,0
20240524,165100,19432790,6690,6690,6690,6690,0
20240524,165000,19432790,6690,6690,6690,6690,0
20240524,164900,19432790,6690,6690,6690,6690,0
20240524,164800,19432790,6690,6690,6690,6690,0
20240524,164700,19432790,6690,6690,6690,6690,0
20240524,164600,19432790,6690,6690,6690,6690,0
20240524,164500,19432790,6690,6690,6690,6690,0
20240524,164400,19432790,6690,6690,6690,6690,161
20240524,164300,19432790,6690,6690,6690,6690,0
20240524,164200,19432790,6690,6690,6690,6690,0
20240524,164100,19432790,6690,6690,6690,6690,0
20240524,164000,19432790,6690,6690,6690,6690,0
20240524,163900,19432790,6690,6690,6690,6690,0
20240524,163800,19432790,6690,6690,6690,6690,0
20240524,163700,19432790,6690,6690,6690,6690,0
20240524,163600,19432790,6690,6690,6690,6690,0
20240524,163500,19432790,6690,6690,6690,6690,0
20240524,163400,19432790,6690,6690,6690,6690,0
20240524,163300,19432790,6690,6690,6690,6690,0
20240524,163200,19432790,6690,6690,6690,6690,0
20240524,163100,19432790,6690,6690,6690,6690,0
20240524,163000,19432790,6690,6690,6690,6690,0
20240524,162900,19432790,6690,6690,6690,6690,0
20240524,162800,19432790,6690,6690,6690,6690,0
20240524,162700,19432790,6690,6690,6690,6690,0
20240524,162600,19432790,6690,6690,6690,6690,0
20240524,162500,19432790,6690,6690,6690,6690,0
20240524,162400,19432790,6690,6690,6690,6690,0
20240524,162300,19432790,6690,6690,6690,6690,0
20240524,162200,19432790,6690,6690,6690,6690,0
20240524,162100,19432790,6690,6690,6690,6690,0
20240524,162000,19432790,6690,6690,6690,6690,0
20240524,161900,19432790,6690,6690,6690,6690,0
20240524,161800,19432790,6690,6690,6690,6690,0
20240524,161700,19432790,6690,6690,6690,6690,0
20240524,161600,19432790,6690,6690,6690,6690,0
20240524,161500,19432790,6690,6690,6690,6690,0
20240524,161400,19432790,6690,6690,6690,6690,161
20240524,161300,19432790,6690,6690,6690,6690,0
20240524,161200,19432790,6690,6690,6690,6690,0
20240524,161100,19432790,6690,6690,6690,6690,0
20240524,161000,19432790,6690,6690,6690,6690,0
20240524,160900,19432790,6690,6690,6690,6690,0
20240524,160800,19432790,6690,6690,6690,6690,0
20240524,160700,19432790,6690,6690,6690,6690,0
20240524,160600,19432790,6690,6690,6690,6690,0
20240524,160500,19432790,6690,6690,6690,6690,0
20240524,160400,19432790,6690,6690,6690,6690,0
20240524,160300,19432790,6690,6690,6690,6690,0
20240524,160200,19432790,6690,6690,6690,6690,0
20240524,160100,19432790,6690,6690,6690,6690,0
20240524,160000,19432790,6690,6690,6690,6690,0
20240524,155900,19432790,6690,6690,6690,6690,0
20240524,155800,19432790,6690,6690,6690,6690,0
20240524,155700,19432790,6690,6690,6690,6690,0
20240524,155600,19432790,6690,6690,6690,6690,0
20240524,155500,19432790,6690,6690,6690,6690,0
20240524,155400,19432790,6690,6690,6690,6690,0
20240524,155300,19432790,6690,6690,6690,6690,0
20240524,155200,19432790,6690,6690,6690,6690,0
20240524,155100,19432790,6690,6690,6690,6690,0
20240524,155000,19432790,6690,6690,6690,6690,0
20240524,154900,19432790,6690,6690,6690,6690,0
20240524,154800,19432790,6690,6690,6690,6690,0
20240524,154700,19432790,6690,6690,6690,6690,0
20240524,154600,19432790,6690,6690,6690,6690,0
20240524,154500,19432790,6690,6690,6690,6690,0
20240524,154400,19432790,6690,6690,6690,6690,161
20240524,154300,19432790,6690,6690,6690,6690,0
20240524,154200,19432790,6690,6690,6690,6690,0
20240524,154100,19432790,6690,6690,6690,6690,0
20240524,154000,19432790,6690,6690,6690,6690,0
20240524,153900,19432790,6690,6690,6690,6690,0
20240524,153800,19432790,6690,6690,6690,6690,0
20240524,153700,19432790,6690,6690,6690,6690,0
20240524,153600,19432790,6690,6690,6690,6690,0
20240524,153500,19432790,6690,6690,6690,6690,0
20240524,153400,19432790,6690,6690,6690,6690,0
20240524,153300,19432790,6690,6690,6690,6690,0
20240524,153200,19432790,6690,6690,6690,6690,0
20240524,153100,19432790,6690,6690,6690,6690,0
20240524,153000,19432790,6690,6690,6690,6690,161
20240524,152900,18355700,6610,6610,6610,6610,0
20240524,152800,18355700,6610,6610,6610,6610,0
20240524,152700,18355700,6610,6610,6610,6610,0
20240524,152600,18355700,6610,6610,6610,6610,0
20240524,152500,18355700,6610,6610,6610,6610,0
20240524,152400,18355700,6610,6610,6610,6610,0
20240524,152300,18355700,6610,6610,6610,6610,0
20240524,152200,18355700,6610,6610,6610,6610,0
20240524,152100,18355700,6610,6610,6610,6610,0
20240524,152000,18355700,6610,6610,6610,6610,0
20240524,151900,18355700,6610,6640,6640,6610,2
20240524,151800,18342450,6630,6630,6630,6630,1
20240524,151700,18335820,6570,6570,6570,6570,0
20240524,151600,18335820,6570,6590,6590,6570,41
20240524,151500,18066040,6580,6580,6580,6580,21
20240524,151400,17927860,6580,6580,6580,6580,20
20240524,151300,17796260,6590,6590,6590,6590,21
20240524,151200,17657870,6670,6590,6670,6590,21
20240524,151100,17519400,6580,6590,6590,6580,79
20240524,151000,16999310,6590,6590,6590,6590,26
20240524,150900,16827970,6600,6600,6600,6600,15
20240524,150800,16728970,6600,6600,6600,6600,20
20240524,150700,16596970,6600,6610,6610,6600,60
20240524,150600,16200920,6670,6610,6670,6610,21
20240524,150500,16062050,6610,6610,6610,6610,20
20240524,150400,15929850,6610,6610,6610,6610,21
20240524,150300,15791040,6610,6620,6620,6610,40
20240524,150200,15526630,6600,6600,6600,6600,21
20240524,150100,15388030,6600,6670,6670,6600,21
20240524,150000,15249360,6610,6610,6610,6610,24
20240524,145900,15090720,6610,6610,6610,6610,16
20240524,145800,14984960,6610,6620,6620,6610,41
20240524,145700,14713750,6620,6620,6620,6610,320
20240524,145600,12595540,6620,6620,6620,6620,21
20240524,145500,12456520,6620,6620,6620,6620,20
20240524,145400,12324120,6620,6620,6620,6620,40
20240524,145300,12059320,6620,6620,6620,6620,21
20240524,145200,11920300,6620,6620,6620,6620,0
20240524,145100,11920300,6620,6620,6620,6620,0
20240524,145000,11920300,6620,6670,6670,6620,500
20240524,144900,8599860,6670,6670,6670,6670,0
20240524,144800,8599860,6670,6670,6670,6670,0
20240524,144700,8599860,6670,6670,6670,6670,0
20240524,144600,8599860,6670,6670,6670,6670,0
20240524,144500,8599860,6670,6670,6670,6670,0
20240524,144400,8599860,6670,6670,6670,6670,0
20240524,144300,8599860,6670,6670,6670,6670,0
20240524,144200,8599860,6670,6670,6670,6670,0
20240524,144100,8599860,6670,6670,6670,6670,1
20240524,144000,8593190,6670,6680,6680,6670,12
20240524,143900,8513140,6670,6670,6670,6670,0
20240524,143800,8513140,6670,6670,6670,6670,0
20240524,143700,8513140,6670,6670,6670,6670,0
20240524,143600,8513140,6670,6670,6670,6670,0
20240524,143500,8513140,6670,6670,6670,6670,85
20240524,143400,7946190,6670,6670,6670,6670,0
20240524,143300,7946190,6670,6670,6670,6670,0
20240524,143200,7946190,6670,6670,6670,6670,0
20240524,143100,7946190,6670,6670,6670,6670,2
20240524,143000,7932850,6670,6670,6670,6670,0
20240524,142900,7932850,6670,6670,6670,6670,0
20240524,142800,7932850,6670,6670,6670,6670,0
20240524,142700,7932850,6670,6670,6670,6670,0
20240524,142600,7932850,6670,6670,6670,6670,15
20240524,142500,7832800,6670,6670,6670,6670,0
20240524,142400,7832800,6670,6670,6670,6670,0
20240524,142300,7832800,6670,6670,6670,6670,0
20240524,142200,7832800,6670,6670,6670,6670,0
20240524,142100,7832800,6670,6670,6670,6670,0
20240524,142000,7832800,6670,6670,6670,6670,0
20240524,141900,7832800,6670,6670,6670,6670,0
20240524,141800,7832800,6670,6670,6670,6670,0
20240524,141700,7832800,6670,6670,6670,6670,0
20240524,141600,7832800,6670,6670,6670,6670,0
20240524,141500,7832800,6670,6670,6670,6670,0
20240524,141400,7832800,6670,6670,6670,6670,0
20240524,141300,7832800,6670,6670,6670,6670,0
20240524,141200,7832800,6670,6670,6670,6670,0
20240524,141100,7832800,6670,6670,6670,6670,0
20240524,141000,7832800,6670,6670,6670,6670,1
20240524,140900,7826130,6690,6690,6690,6690,0
20240524,140800,7826130,6690,6690,6690,6690,0
20240524,140700,7826130,6690,6690,6690,6690,0
20240524,140600,7826130,6690,6690,6690,6690,0
20240524,140500,7826130,6690,6690,6690,6690,0
20240524,140400,7826130,6690,6690,6690,6690,0
20240524,140300,7826130,6690,6690,6690,6690,0
20240524,140200,7826130,6690,6690,6690,6690,0
20240524,140100,7826130,6690,6690,6690,6690,0
20240524,140000,7826130,6690,6690,6690,6690,0
20240524,135900,7826130,6690,6680,6690,6680,2
20240524,135800,7812760,6670,6670,6670,6670,1
20240524,135700,7806090,6670,6670,6670,6670,0
20240524,135600,7806090,6670,6670,6670,6670,0
20240524,135500,7806090,6670,6670,6670,6670,0
20240524,135400,7806090,6670,6670,6670,6670,0
20240524,135300,7806090,6670,6670,6670,6670,0
20240524,135200,7806090,6670,6670,6670,6670,0
20240524,135100,7806090,6670,6670,6670,6670,0
20240524,135000,7806090,6670,6670,6670,6670,0
20240524,134900,7806090,6670,6670,6670,6670,0
20240524,134800,7806090,6670,6670,6670,6670,0
20240524,134700,7806090,6670,6670,6670,6670,0
20240524,134600,7806090,6670,6670,6670,6670,0
20240524,134500,7806090,6670,6670,6670,6670,0
20240524,134400,7806090,6670,6670,6670,6670,0
20240524,134300,7806090,6670,6670,6670,6670,0
20240524,134200,7806090,6670,6670,6670,6670,0
20240524,134100,7806090,6670,6670,6670,6670,0
20240524,134000,7806090,6670,6670,6670,6670,0
20240524,133900,7806090,6670,6670,6670,6670,50
20240524,133800,7472590,6670,6670,6670,6670,0
20240524,133700,7472590,6670,6670,6670,6670,0
20240524,133600,7472590,6670,6670,6670,6670,0
20240524,133500,7472590,6670,6670,6670,6670,0
20240524,133400,7472590,6670,6670,6670,6670,0
20240524,133300,7472590,6670,6670,6670,6670,0
20240524,133200,7472590,6670,6670,6670,6670,0
20240524,133100,7472590,6670,6670,6670,6670,0
20240524,133000,7472590,6670,6670,6670,6670,0
20240524,132900,7472590,6670,6670,6670,6670,0
20240524,132800,7472590,6670,6670,6670,6670,0
20240524,132700,7472590,6670,6670,6670,6670,0
20240524,132600,7472590,6670,6670,6670,6670,0
20240524,132500,7472590,6670,6670,6670,6670,0
20240524,132400,7472590,6670,6670,6670,6670,0
20240524,132300,7472590,6670,6670,6670,6670,0
20240524,132200,7472590,6670,6670,6670,6670,0
20240524,132100,7472590,6670,6670,6670,6670,0
20240524,132000,7472590,6670,6670,6670,6670,31
20240524,131900,7265820,6670,6670,6670,6670,0
20240524,131800,7265820,6670,6670,6670,6670,0
20240524,131700,7265820,6670,6670,6670,6670,0
20240524,131600,7265820,6670,6670,6670,6670,7
20240524,131500,7219130,6670,6670,6670,6670,0
20240524,131400,7219130,6670,6670,6670,6670,0
20240524,131300,7219130,6670,6670,6670,6670,0
20240524,131200,7219130,6670,6670,6670,6670,0
20240524,131100,7219130,6670,6670,6670,6670,0
20240524,131000,7219130,6670,6670,6670,6670,0
20240524,130900,7219130,6670,6670,6670,6670,0
20240524,130800,7219130,6670,6670,6670,6670,0
20240524,130700,7219130,6670,6670,6670,6670,0
20240524,130600,7219130,6670,6670,6670,6670,0
20240524,130500,7219130,6670,6670,6670,6670,0
20240524,130400,7219130,6670,6670,6670,6670,0
20240524,130300,7219130,6670,6670,6670,6670,1
20240524,130200,7212460,6690,6690,6690,6690,0
20240524,130100,7212460,6690,6690,6690,6690,0
20240524,130000,7212460,6690,6690,6690,6690,0
20240524,125900,7212460,6690,6690,6690,6690,0
20240524,125800,7212460,6690,6690,6690,6690,0
20240524,125700,7212460,6690,6680,6690,6680,2
20240524,125600,7199090,6670,6670,6670,6670,0
20240524,125500,7199090,6670,6670,6670,6670,0
20240524,125400,7199090,6670,6670,6670,6670,0
20240524,125300,7199090,6670,6670,6670,6670,0
20240524,125200,7199090,6670,6670,6670,6670,0
20240524,125100,7199090,6670,6670,6670,6670,0
20240524,125000,7199090,6670,6670,6670,6670,10
20240524,124900,7132390,6670,6670,6670,6670,0
20240524,124800,7132390,6670,6670,6670,6670,0
20240524,124700,7132390,6670,6670,6670,6670,0
20240524,124600,7132390,6670,6670,6670,6670,0
20240524,124500,7132390,6670,6670,6670,6670,0
20240524,124400,7132390,6670,6670,6670,6670,0
20240524,124300,7132390,6670,6670,6670,6670,0
20240524,124200,7132390,6670,6670,6670,6670,0
20240524,124100,7132390,6670,6670,6670,6670,0
20240524,124000,7132390,6670,6670,6670,6670,0
20240524,123900,7132390,6670,6670,6670,6670,0
20240524,123800,7132390,6670,6670,6670,6670,0
20240524,123700,7132390,6670,6670,6670,6670,0
20240524,123600,7132390,6670,6670,6670,6670,0
20240524,123500,7132390,6670,6670,6670,6670,0
20240524,123400,7132390,6670,6670,6670,6670,0
20240524,123300,7132390,6670,6670,6670,6670,1
20240524,123200,7125720,6660,6660,6660,6660,0
20240524,123100,7125720,6660,6660,6660,6660,0
20240524,123000,7125720,6660,6660,6660,6660,0
20240524,122900,7125720,6660,6660,6660,6660,0
20240524,122800,7125720,6660,6660,6660,6660,0
20240524,122700,7125720,6660,6660,6660,6660,0
20240524,122600,7125720,6660,6660,6660,6660,0
20240524,122500,7125720,6660,6660,6660,6660,0
20240524,122400,7125720,6660,6660,6660,6660,0
20240524,122300,7125720,6660,6660,6660,6660,0
20240524,122200,7125720,6660,6660,6660,6660,0
20240524,122100,7125720,6660,6660,6660,6660,0
20240524,122000,7125720,6660,6660,6660,6660,0
20240524,121900,7125720,6660,6660,6660,6660,0
20240524,121800,7125720,6660,6660,6660,6660,0
20240524,121700,7125720,6660,6660,6660,6660,0
20240524,121600,7125720,6660,6660,6660,6660,0
20240524,121500,7125720,6660,6660,6660,6660,0
20240524,121400,7125720,6660,6660,6660,6660,0
20240524,121300,7125720,6660,6660,6660,6660,0
20240524,121200,7125720,6660,6660,6660,6660,0
20240524,121100,7125720,6660,6660,6660,6660,0
20240524,121000,7125720,6660,6660,6660,6660,0
20240524,120900,7125720,6660,6660,6660,6660,0
20240524,120800,7125720,6660,6660,6660,6660,0
20240524,120700,7125720,6660,6660,6660,6660,0
20240524,120600,7125720,6660,6660,6660,6660,0
20240524,120500,7125720,6660,6660,6660,6660,0
20240524,120400,7125720,6660,6680,6680,6660,5
20240524,120300,7092400,6690,6690,6690,6690,4
20240524,120200,7065640,6690,6690,6690,6690,0
20240524,120100,7065640,6690,6690,6690,6690,0
20240524,120000,7065640,6690,6690,6690,6690,0
20240524,115900,7065640,6690,6690,6690,6690,1
20240524,115800,7058950,6710,6710,6710,6710,0
20240524,115700,7058950,6710,6710,6710,6710,0
20240524,115600,7058950,6710,6710,6710,6710,0
20240524,115500,7058950,6710,6710,6710,6710,0
20240524,115400,7058950,6710,6710,6710,6710,0
20240524,115300,7058950,6710,6710,6710,6710,0
20240524,115200,7058950,6710,6710,6710,6710,0
20240524,115100,7058950,6710,6710,6710,6710,0
20240524,115000,7058950,6710,6710,6710,6710,0
20240524,114900,7058950,6710,6710,6710,6710,0
20240524,114800,7058950,6710,6710,6710,6710,0
20240524,114700,7058950,6710,6710,6710,6710,0
20240524,114600,7058950,6710,6710,6710,6710,0
20240524,114500,7058950,6710,6710,6710,6710,0
20240524,114400,7058950,6710,6710,6710,6710,0
20240524,114300,7058950,6710,6710,6710,6710,0
20240524,114200,7058950,6710,6710,6710,6710,0
20240524,114100,7058950,6710,6710,6710,6710,0
20240524,114000,7058950,6710,6710,6710,6710,0
20240524,113900,7058950,6710,6710,6710,6710,0
20240524,113800,7058950,6710,6710,6710,6710,0
20240524,113700,7058950,6710,6710,6710,6710,0
20240524,113600,7058950,6710,6710,6710,6710,0
20240524,113500,7058950,6710,6710,6710,6710,0
20240524,113400,7058950,6710,6710,6710,6710,0
20240524,113300,7058950,6710,6710,6710,6710,0
20240524,113200,7058950,6710,6710,6710,6710,0
20240524,113100,7058950,6710,6710,6710,6710,0
20240524,113000,7058950,6710,6710,6710,6710,0
20240524,112900,7058950,6710,6710,6710,6710,0
20240524,112800,7058950,6710,6710,6710,6710,0
20240524,112700,7058950,6710,6710,6710,6710,0
20240524,112600,7058950,6710,6710,6710,6710,0
20240524,112500,7058950,6710,6710,6710,6710,0
20240524,112400,7058950,6710,6710,6710,6710,0
20240524,112300,7058950,6710,6710,6710,6710,0
20240524,112200,7058950,6710,6710,6710,6710,0
20240524,112100,7058950,6710,6710,6710,6710,0
20240524,112000,7058950,6710,6710,6710,6710,0
20240524,111900,7058950,6710,6710,6710,6710,0
20240524,111800,7058950,6710,6710,6710,6710,0
20240524,111700,7058950,6710,6710,6710,6710,1
20240524,111600,7052240,6710,6710,6710,6710,0
20240524,111500,7052240,6710,6710,6710,6710,0
20240524,111400,7052240,6710,6710,6710,6710,0
20240524,111300,7052240,6710,6710,6710,6710,0
20240524,111200,7052240,6710,6710,6710,6710,0
20240524,111100,7052240,6710,6710,6710,6710,0
20240524,111000,7052240,6710,6710,6710,6710,0
20240524,110900,7052240,6710,6710,6710,6710,0
20240524,110800,7052240,6710,6710,6710,6710,0
20240524,110700,7052240,6710,6710,6710,6710,0
20240524,110600,7052240,6710,6710,6710,6710,0
20240524,110500,7052240,6710,6710,6710,6710,0
20240524,110400,7052240,6710,6710,6710,6710,0
20240524,110300,7052240,6710,6710,6710,6710,0
20240524,110200,7052240,6710,6710,6710,6710,0
20240524,110100,7052240,6710,6710,6710,6710,0
20240524,110000,7052240,6710,6710,6710,6710,0
20240524,105900,7052240,6710,6710,6710,6710,0
20240524,105800,7052240,6710,6710,6710,6710,4
20240524,105700,7025400,6710,6710,6710,6710,0
20240524,105600,7025400,6710,6710,6710,6710,0
20240524,105500,7025400,6710,6710,6710,6710,0
20240524,105400,7025400,6710,6710,6710,6710,0
20240524,105300,7025400,6710,6710,6710,6710,0
20240524,105200,7025400,6710,6710,6710,6710,0
20240524,105100,7025400,6710,6710,6710,6710,0
20240524,105000,7025400,6710,6710,6710,6710,0
20240524,104900,7025400,6710,6710,6710,6710,0
20240524,104800,7025400,6710,6710,6710,6710,0
20240524,104700,7025400,6710,6710,6710,6710,0
20240524,104600,7025400,6710,6700,6710,6700,14
20240524,104500,6931530,6720,6720,6720,6720,0
20240524,104400,6931530,6720,6720,6720,6720,0
20240524,104300,6931530,6720,6720,6720,6720,0
20240524,104200,6931530,6720,6720,6720,6720,0
20240524,104100,6931530,6720,6720,6720,6720,0
20240524,104000,6931530,6720,6720,6720,6720,0
20240524,103900,6931530,6720,6720,6720,6720,0
20240524,103800,6931530,6720,6720,6720,6720,0
20240524,103700,6931530,6720,6720,6720,6720,0
20240524,103600,6931530,6720,6720,6720,6720,0
20240524,103500,6931530,6720,6720,6720,6720,0
20240524,103400,6931530,6720,6720,6720,6720,0
20240524,103300,6931530,6720,6720,6720,6720,0
20240524,103200,6931530,6720,6720,6720,6720,0
20240524,103100,6931530,6720,6720,6720,6720,0
20240524,103000,6931530,6720,6720,6720,6720,0
20240524,102900,6931530,6720,6720,6720,6720,0
20240524,102800,6931530,6720,6720,6720,6720,1
20240524,102700,6924810,6660,6660,6660,6660,0
20240524,102600,6924810,6660,6660,6660,6660,0
20240524,102500,6924810,6660,6660,6660,6660,1
20240524,102400,6918150,6670,6670,6670,6670,0
20240524,102300,6918150,6670,6670,6670,6670,0
20240524,102200,6918150,6670,6670,6670,6670,5
20240524,102100,6884800,6670,6670,6670,6670,5
20240524,102000,6851450,6660,6660,6660,6660,0
20240524,101900,6851450,6660,6660,6660,6660,0
20240524,101800,6851450,6660,6660,6660,6660,100
20240524,101700,6185450,6660,6660,6660,6660,0
20240524,101600,6185450,6660,6660,6660,6660,1
20240524,101500,6178790,6750,6750,6750,6750,0
20240524,101400,6178790,6750,6750,6750,6750,0
20240524,101300,6178790,6750,6750,6750,6750,0
20240524,101200,6178790,6750,6750,6750,6750,0
20240524,101100,6178790,6750,6750,6750,6750,0
20240524,101000,6178790,6750,6750,6750,6750,0
20240524,100900,6178790,6750,6750,6750,6750,0
20240524,100800,6178790,6750,6750,6750,6750,0
20240524,100700,6178790,6750,6750,6750,6750,0
20240524,100600,6178790,6750,6750,6750,6750,0
20240524,100500,6178790,6750,6750,6750,6750,0
20240524,100400,6178790,6750,6750,6750,6750,0
20240524,100300,6178790,6750,6750,6750,6750,0
20240524,100200,6178790,6750,6750,6750,6750,0
20240524,100100,6178790,6750,6750,6750,6750,0
20240524,100000,6178790,6750,6750,6750,6750,0
20240524,095900,6178790,6750,6750,6750,6750,0
20240524,095800,6178790,6750,6750,6750,6750,0
20240524,095700,6178790,6750,6750,6750,6750,1
20240524,095600,6172040,6630,6630,6630,6630,0
20240524,095500,6172040,6630,6700,6700,6630,300
20240524,095400,4177420,6750,6750,6750,6750,0
20240524,095300,4177420,6750,6750,6750,6750,0
20240524,095200,4177420,6750,6750,6750,6750,0
20240524,095100,4177420,6750,6750,6750,6750,0
20240524,095000,4177420,6750,6750,6750,6750,0
20240524,094900,4177420,6750,6750,6750,6750,0
20240524,094800,4177420,6750,6750,6750,6750,0
20240524,094700,4177420,6750,6750,6750,6750,0
20240524,094600,4177420,6750,6750,6750,6750,0
20240524,094500,4177420,6750,6750,6750,6750,7
20240524,094400,4130170,6750,6750,6750,6750,0
20240524,094300,4130170,6750,6750,6750,6750,0
20240524,094200,4130170,6750,6750,6750,6750,9
20240524,094100,4069420,6750,6750,6750,6750,0
20240524,094000,4069420,6750,6750,6750,6750,0
20240524,093900,4069420,6750,6710,6750,6710,11
20240524,093800,3995210,6700,6700,6700,6700,1
20240524,093700,3988510,6700,6700,6700,6700,0
20240524,093600,3988510,6700,6700,6700,6700,0
20240524,093500,3988510,6700,6700,6700,6700,0
20240524,093400,3988510,6700,6700,6700,6700,20
20240524,093300,3854510,6700,6700,6700,6700,0
20240524,093200,3854510,6700,6700,6700,6700,0
20240524,093100,3854510,6700,6700,6700,6700,0
20240524,093000,3854510,6700,6700,6700,6700,138
20240524,092900,2929910,6750,6750,6750,6750,0
20240524,092800,2929910,6750,6750,6750,6750,0
20240524,092700,2929910,6750,6740,6750,6740,14
20240524,092600,2835530,6730,6730,6730,6730,0
20240524,092500,2835530,6730,6730,6730,6730,0
20240524,092400,2835530,6730,6700,6730,6700,28
20240524,092300,2647630,6710,6720,6730,6710,9
20240524,092200,2587160,6700,6710,6710,6700,5
20240524,092100,2553620,6710,6710,6710,6710,1
20240524,092000,2546910,6730,6730,6730,6730,0
20240524,091900,2546910,6730,6730,6730,6730,1
20240524,091800,2540180,6720,6720,6720,6720,0
20240524,091700,2540180,6720,6710,6720,6710,14
20240524,091600,2446130,6700,6700,6700,6700,3
20240524,091500,2426030,6710,6710,6710,6710,0
20240524,091400,2426030,6710,6710,6710,6710,1
20240524,091300,2419320,6720,6720,6720,6720,0
20240524,091200,2419320,6720,6720,6720,6720,7
20240524,091100,2372280,6770,6770,6770,6770,0
20240524,091000,2372280,6770,6770,6770,6770,0
20240524,090900,2372280,6770,6720,6770,6720,14
20240524,090800,2278000,6700,6700,6700,6700,0
20240524,090700,2278000,6700,6700,6700,6700,0
20240524,090600,2278000,6700,6700,6700,6700,0
20240524,090500,2278000,6700,6700,6700,6700,0
20240524,090400,2278000,6700,6700,6700,6700,0
20240524,090300,2278000,6700,6700,6700,6700,0
20240524,090200,2278000,6700,6700,6700,6700,0
20240524,090100,2278000,6700,6700,6700,6700,0
20240524,090000,2278000,6700,6780,6780,6700,336