KissMeData/041920/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,193200,116045540,5080,5080,5080,5080,2532
20241008,193100,116045540,5080,5080,5080,5080,0
20241008,193000,116045540,5080,5080,5080,5080,0
20241008,192900,116045540,5080,5080,5080,5080,0
20241008,192800,116045540,5080,5080,5080,5080,0
20241008,192700,116045540,5080,5080,5080,5080,0
20241008,192600,116045540,5080,5080,5080,5080,0
20241008,192500,116045540,5080,5080,5080,5080,0
20241008,192400,116045540,5080,5080,5080,5080,0
20241008,192300,116045540,5080,5080,5080,5080,0
20241008,192200,116045540,5080,5080,5080,5080,0
20241008,192100,116045540,5080,5080,5080,5080,0
20241008,192000,116045540,5080,5080,5080,5080,0
20241008,191900,116045540,5080,5080,5080,5080,0
20241008,191800,116045540,5080,5080,5080,5080,0
20241008,191700,116045540,5080,5080,5080,5080,0
20241008,191600,116045540,5080,5080,5080,5080,0
20241008,191500,116045540,5080,5080,5080,5080,0
20241008,191400,116045540,5080,5080,5080,5080,0
20241008,191300,116045540,5080,5080,5080,5080,0
20241008,191200,116045540,5080,5080,5080,5080,0
20241008,191100,116045540,5080,5080,5080,5080,0
20241008,191000,116045540,5080,5080,5080,5080,0
20241008,190900,116045540,5080,5080,5080,5080,0
20241008,190800,116045540,5080,5080,5080,5080,0
20241008,190700,116045540,5080,5080,5080,5080,0
20241008,190600,116045540,5080,5080,5080,5080,0
20241008,190500,116045540,5080,5080,5080,5080,0
20241008,190400,116045540,5080,5080,5080,5080,0
20241008,190300,116045540,5080,5080,5080,5080,0
20241008,190200,116045540,5080,5080,5080,5080,2532
20241008,190100,116045540,5080,5080,5080,5080,0
20241008,190000,116045540,5080,5080,5080,5080,0
20241008,185900,116045540,5080,5080,5080,5080,0
20241008,185800,116045540,5080,5080,5080,5080,0
20241008,185700,116045540,5080,5080,5080,5080,0
20241008,185600,116045540,5080,5080,5080,5080,0
20241008,185500,116045540,5080,5080,5080,5080,0
20241008,185400,116045540,5080,5080,5080,5080,0
20241008,185300,116045540,5080,5080,5080,5080,0
20241008,185200,116045540,5080,5080,5080,5080,0
20241008,185100,116045540,5080,5080,5080,5080,0
20241008,185000,116045540,5080,5080,5080,5080,0
20241008,184900,116045540,5080,5080,5080,5080,0
20241008,184800,116045540,5080,5080,5080,5080,0
20241008,184700,116045540,5080,5080,5080,5080,0
20241008,184600,116045540,5080,5080,5080,5080,0
20241008,184500,116045540,5080,5080,5080,5080,0
20241008,184400,116045540,5080,5080,5080,5080,0
20241008,184300,116045540,5080,5080,5080,5080,0
20241008,184200,116045540,5080,5080,5080,5080,0
20241008,184100,116045540,5080,5080,5080,5080,0
20241008,184000,116045540,5080,5080,5080,5080,0
20241008,183900,116045540,5080,5080,5080,5080,0
20241008,183800,116045540,5080,5080,5080,5080,0
20241008,183700,116045540,5080,5080,5080,5080,0
20241008,183600,116045540,5080,5080,5080,5080,0
20241008,183500,116045540,5080,5080,5080,5080,0
20241008,183400,116045540,5080,5080,5080,5080,0
20241008,183300,116045540,5080,5080,5080,5080,0
20241008,183200,116045540,5080,5080,5080,5080,2532
20241008,183100,116045540,5080,5080,5080,5080,0
20241008,183000,116045540,5080,5080,5080,5080,0
20241008,182900,116045540,5080,5080,5080,5080,0
20241008,182800,116045540,5080,5080,5080,5080,0
20241008,182700,116045540,5080,5080,5080,5080,0
20241008,182600,116045540,5080,5080,5080,5080,0
20241008,182500,116045540,5080,5080,5080,5080,0
20241008,182400,116045540,5080,5080,5080,5080,0
20241008,182300,116045540,5080,5080,5080,5080,0
20241008,182200,116045540,5080,5080,5080,5080,0
20241008,182100,116045540,5080,5080,5080,5080,0
20241008,182000,116045540,5080,5080,5080,5080,0
20241008,181900,116045540,5080,5080,5080,5080,0
20241008,181800,116045540,5080,5080,5080,5080,0
20241008,181700,116045540,5080,5080,5080,5080,0
20241008,181600,116045540,5080,5080,5080,5080,0
20241008,181500,116045540,5080,5080,5080,5080,0
20241008,181400,116045540,5080,5080,5080,5080,0
20241008,181300,116045540,5080,5080,5080,5080,0
20241008,181200,116045540,5080,5080,5080,5080,0
20241008,181100,116045540,5080,5080,5080,5080,0
20241008,181000,116045540,5080,5080,5080,5080,0
20241008,180900,116045540,5080,5080,5080,5080,0
20241008,180800,116045540,5080,5080,5080,5080,0
20241008,180700,116045540,5080,5080,5080,5080,0
20241008,180600,116045540,5080,5080,5080,5080,0
20241008,180500,116045540,5080,5080,5080,5080,0
20241008,180400,116045540,5080,5080,5080,5080,0
20241008,180300,116045540,5080,5080,5080,5080,0
20241008,180200,116045540,5080,5080,5080,5080,2532
20241008,180100,116045540,5080,5080,5080,5080,0
20241008,180000,116045540,5080,5080,5080,5080,0
20241008,175900,116045540,5080,5080,5080,5080,0
20241008,175800,116045540,5080,5080,5080,5080,0
20241008,175700,116045540,5080,5080,5080,5080,0
20241008,175600,116045540,5080,5080,5080,5080,0
20241008,175500,116045540,5080,5080,5080,5080,0
20241008,175400,116045540,5080,5080,5080,5080,0
20241008,175300,116045540,5080,5080,5080,5080,0
20241008,175200,116045540,5080,5080,5080,5080,0
20241008,175100,116045540,5080,5080,5080,5080,0
20241008,175000,116045540,5080,5080,5080,5080,0
20241008,174900,116045540,5080,5080,5080,5080,0
20241008,174800,116045540,5080,5080,5080,5080,0
20241008,174700,116045540,5080,5080,5080,5080,0
20241008,174600,116045540,5080,5080,5080,5080,0
20241008,174500,116045540,5080,5080,5080,5080,0
20241008,174400,116045540,5080,5080,5080,5080,0
20241008,174300,116045540,5080,5080,5080,5080,0
20241008,174200,116045540,5080,5080,5080,5080,0
20241008,174100,116045540,5080,5080,5080,5080,0
20241008,174000,116045540,5080,5080,5080,5080,0
20241008,173900,116045540,5080,5080,5080,5080,0
20241008,173800,116045540,5080,5080,5080,5080,0
20241008,173700,116045540,5080,5080,5080,5080,0
20241008,173600,116045540,5080,5080,5080,5080,0
20241008,173500,116045540,5080,5080,5080,5080,0
20241008,173400,116045540,5080,5080,5080,5080,0
20241008,173300,116045540,5080,5080,5080,5080,0
20241008,173200,116045540,5080,5080,5080,5080,2532
20241008,173100,116045540,5080,5080,5080,5080,0
20241008,173000,116045540,5080,5080,5080,5080,0
20241008,172900,116045540,5080,5080,5080,5080,0
20241008,172800,116045540,5080,5080,5080,5080,0
20241008,172700,116045540,5080,5080,5080,5080,0
20241008,172600,116045540,5080,5080,5080,5080,0
20241008,172500,116045540,5080,5080,5080,5080,0
20241008,172400,116045540,5080,5080,5080,5080,0
20241008,172300,116045540,5080,5080,5080,5080,0
20241008,172200,116045540,5080,5080,5080,5080,0
20241008,172100,116045540,5080,5080,5080,5080,0
20241008,172000,116045540,5080,5080,5080,5080,0
20241008,171900,116045540,5080,5080,5080,5080,0
20241008,171800,116045540,5080,5080,5080,5080,0
20241008,171700,116045540,5080,5080,5080,5080,0
20241008,171600,116045540,5080,5080,5080,5080,0
20241008,171500,116045540,5080,5080,5080,5080,0
20241008,171400,116045540,5080,5080,5080,5080,0
20241008,171300,116045540,5080,5080,5080,5080,0
20241008,171200,116045540,5080,5080,5080,5080,0
20241008,171100,116045540,5080,5080,5080,5080,0
20241008,171000,116045540,5080,5080,5080,5080,0
20241008,170900,116045540,5080,5080,5080,5080,0
20241008,170800,116045540,5080,5080,5080,5080,0
20241008,170700,116045540,5080,5080,5080,5080,0
20241008,170600,116045540,5080,5080,5080,5080,0
20241008,170500,116045540,5080,5080,5080,5080,0
20241008,170400,116045540,5080,5080,5080,5080,0
20241008,170300,116045540,5080,5080,5080,5080,0
20241008,170200,116045540,5080,5080,5080,5080,2532
20241008,170100,116045540,5080,5080,5080,5080,0
20241008,170000,116045540,5080,5080,5080,5080,0
20241008,165900,116045540,5080,5080,5080,5080,0
20241008,165800,116045540,5080,5080,5080,5080,0
20241008,165700,116045540,5080,5080,5080,5080,0
20241008,165600,116045540,5080,5080,5080,5080,0
20241008,165500,116045540,5080,5080,5080,5080,0
20241008,165400,116045540,5080,5080,5080,5080,0
20241008,165300,116045540,5080,5080,5080,5080,0
20241008,165200,116045540,5080,5080,5080,5080,0
20241008,165100,116045540,5080,5080,5080,5080,0
20241008,165000,116045540,5080,5080,5080,5080,0
20241008,164900,116045540,5080,5080,5080,5080,0
20241008,164800,116045540,5080,5080,5080,5080,0
20241008,164700,116045540,5080,5080,5080,5080,0
20241008,164600,116045540,5080,5080,5080,5080,0
20241008,164500,116045540,5080,5080,5080,5080,0
20241008,164400,116045540,5080,5080,5080,5080,0
20241008,164300,116045540,5080,5080,5080,5080,0
20241008,164200,116045540,5080,5080,5080,5080,0
20241008,164100,116045540,5080,5080,5080,5080,0
20241008,164000,116045540,5080,5080,5080,5080,0
20241008,163900,116045540,5080,5080,5080,5080,0
20241008,163800,116045540,5080,5080,5080,5080,0
20241008,163700,116045540,5080,5080,5080,5080,0
20241008,163600,116045540,5080,5080,5080,5080,0
20241008,163500,116045540,5080,5080,5080,5080,0
20241008,163400,116045540,5080,5080,5080,5080,0
20241008,163300,116045540,5080,5080,5080,5080,0
20241008,163200,116045540,5080,5080,5080,5080,2532
20241008,163100,116045540,5080,5080,5080,5080,0
20241008,163000,116045540,5080,5080,5080,5080,0
20241008,162900,116045540,5080,5080,5080,5080,0
20241008,162800,116045540,5080,5080,5080,5080,0
20241008,162700,116045540,5080,5080,5080,5080,0
20241008,162600,116045540,5080,5080,5080,5080,0
20241008,162500,116045540,5080,5080,5080,5080,0
20241008,162400,116045540,5080,5080,5080,5080,0
20241008,162300,116045540,5080,5080,5080,5080,0
20241008,162200,116045540,5080,5080,5080,5080,0
20241008,162100,116045540,5080,5080,5080,5080,0
20241008,162000,116045540,5080,5080,5080,5080,0
20241008,161900,116045540,5080,5080,5080,5080,0
20241008,161800,116045540,5080,5080,5080,5080,0
20241008,161700,116045540,5080,5080,5080,5080,0
20241008,161600,116045540,5080,5080,5080,5080,0
20241008,161500,116045540,5080,5080,5080,5080,0
20241008,161400,116045540,5080,5080,5080,5080,0
20241008,161300,116045540,5080,5080,5080,5080,0
20241008,161200,116045540,5080,5080,5080,5080,0
20241008,161100,116045540,5080,5080,5080,5080,0
20241008,161000,116045540,5080,5080,5080,5080,0
20241008,160900,116045540,5080,5080,5080,5080,0
20241008,160800,116045540,5080,5080,5080,5080,0
20241008,160700,116045540,5080,5080,5080,5080,0
20241008,160600,116045540,5080,5080,5080,5080,0
20241008,160500,116045540,5080,5080,5080,5080,0
20241008,160400,116045540,5080,5080,5080,5080,0
20241008,160300,116045540,5080,5080,5080,5080,0
20241008,160200,116045540,5080,5080,5080,5080,2532
20241008,160100,116045540,5080,5080,5080,5080,0
20241008,160000,116045540,5080,5080,5080,5080,0
20241008,155900,116045540,5080,5080,5080,5080,0
20241008,155800,116045540,5080,5080,5080,5080,0
20241008,155700,116045540,5080,5080,5080,5080,0
20241008,155600,116045540,5080,5080,5080,5080,0
20241008,155500,116045540,5080,5080,5080,5080,0
20241008,155400,116045540,5080,5080,5080,5080,0
20241008,155300,116045540,5080,5080,5080,5080,0
20241008,155200,116045540,5080,5080,5080,5080,0
20241008,155100,116045540,5080,5080,5080,5080,0
20241008,155000,116045540,5080,5080,5080,5080,0
20241008,154900,116045540,5080,5080,5080,5080,0
20241008,154800,116045540,5080,5080,5080,5080,0
20241008,154700,116045540,5080,5080,5080,5080,0
20241008,154600,116045540,5080,5080,5080,5080,0
20241008,154500,116045540,5080,5080,5080,5080,0
20241008,154400,116045540,5080,5080,5080,5080,0
20241008,154300,116045540,5080,5080,5080,5080,0
20241008,154200,116045540,5080,5080,5080,5080,0
20241008,154100,116045540,5080,5080,5080,5080,0
20241008,154000,116045540,5080,5080,5080,5080,0
20241008,153900,116045540,5080,5080,5080,5080,0
20241008,153800,116045540,5080,5080,5080,5080,0
20241008,153700,116045540,5080,5080,5080,5080,0
20241008,153600,116045540,5080,5080,5080,5080,0
20241008,153500,116045540,5080,5080,5080,5080,0
20241008,153400,116045540,5080,5080,5080,5080,0
20241008,153300,116045540,5080,5080,5080,5080,0
20241008,153200,116045540,5080,5080,5080,5080,2532
20241008,153100,116045540,5080,5080,5080,5080,0
20241008,153000,116045540,5080,5080,5080,5080,2532
20241008,152900,103182980,5080,5080,5080,5080,0
20241008,152800,103182980,5080,5080,5080,5080,0
20241008,152700,103182980,5080,5080,5080,5080,0
20241008,152600,103182980,5080,5080,5080,5080,0
20241008,152500,103182980,5080,5080,5080,5080,0
20241008,152400,103182980,5080,5080,5080,5080,0
20241008,152300,103182980,5080,5080,5080,5080,0
20241008,152200,103182980,5080,5080,5080,5080,0
20241008,152100,103182980,5080,5080,5080,5080,0
20241008,152000,103182980,5080,5080,5080,5080,0
20241008,151900,103182980,5080,5000,5080,5000,1716
20241008,151800,94508230,5030,5030,5030,5030,0
20241008,151700,94508230,5030,5030,5030,5030,0
20241008,151600,94508230,5030,5030,5030,5030,0
20241008,151500,94508230,5030,5010,5030,5000,1002
20241008,151400,89493170,5040,5040,5040,5040,0
20241008,151300,89493170,5040,5010,5040,5010,97
20241008,151200,89007140,5040,5040,5040,5040,0
20241008,151100,89007140,5040,5040,5040,5040,0
20241008,151000,89007140,5040,5040,5040,5040,0
20241008,150900,89007140,5040,5040,5040,5040,0
20241008,150800,89007140,5040,5040,5040,5040,0
20241008,150700,89007140,5040,5010,5040,5010,1357
20241008,150600,82208120,5040,5040,5040,5040,0
20241008,150500,82208120,5040,5030,5040,5030,20
20241008,150400,82107420,5020,5020,5020,5020,246
20241008,150300,80872500,5030,5030,5030,5030,3
20241008,150200,80857410,5040,5040,5040,5040,0
20241008,150100,80857410,5040,5020,5040,5020,144
20241008,150000,80134500,5020,5020,5020,5020,0
20241008,145900,80134500,5020,5020,5020,5020,19
20241008,145800,80039120,5010,5010,5010,5010,0
20241008,145700,80039120,5010,5020,5020,5010,36
20241008,145600,79858660,5040,5040,5040,5040,0
20241008,145500,79858660,5040,5040,5040,5040,0
20241008,145400,79858660,5040,5040,5040,5040,0
20241008,145300,79858660,5040,5040,5040,5040,0
20241008,145200,79858660,5040,5040,5040,5040,0
20241008,145100,79858660,5040,5040,5040,5040,0
20241008,145000,79858660,5040,5040,5040,5040,0
20241008,144900,79858660,5040,5040,5040,5040,0
20241008,144800,79858660,5040,5040,5040,5040,0
20241008,144700,79858660,5040,5020,5040,5010,2039
20241008,144600,69641600,5020,5020,5020,5020,0
20241008,144500,69641600,5020,5030,5060,5000,5279
20241008,144400,43188750,5060,5060,5060,5060,0
20241008,144300,43188750,5060,5060,5060,5060,0
20241008,144200,43188750,5060,5060,5060,5060,0
20241008,144100,43188750,5060,5060,5060,5060,0
20241008,144000,43188750,5060,5060,5060,5060,0
20241008,143900,43188750,5060,5060,5060,5060,0
20241008,143800,43188750,5060,5060,5060,5060,0
20241008,143700,43188750,5060,5060,5060,5060,0
20241008,143600,43188750,5060,5060,5060,5060,0
20241008,143500,43188750,5060,5060,5060,5060,0
20241008,143400,43188750,5060,5060,5060,5060,0
20241008,143300,43188750,5060,5060,5060,5060,0
20241008,143200,43188750,5060,5060,5060,5060,0
20241008,143100,43188750,5060,5060,5060,5060,0
20241008,143000,43188750,5060,5030,5060,5030,497
20241008,142900,40688780,5050,5050,5050,5050,0
20241008,142800,40688780,5050,5050,5050,5050,0
20241008,142700,40688780,5050,5050,5050,5050,0
20241008,142600,40688780,5050,5050,5050,5050,5
20241008,142500,40663530,5060,5060,5060,5060,0
20241008,142400,40663530,5060,5060,5060,5060,0
20241008,142300,40663530,5060,5040,5060,5040,56
20241008,142200,40381270,5020,5040,5040,5020,1007
20241008,142100,35316640,5060,5060,5060,5060,5
20241008,142000,35291340,5050,5050,5050,5050,0
20241008,141900,35291340,5050,5050,5050,5050,0
20241008,141800,35291340,5050,5050,5050,5050,0
20241008,141700,35291340,5050,5050,5050,5050,0
20241008,141600,35291340,5050,5050,5050,5050,0
20241008,141500,35291340,5050,5050,5050,5050,0
20241008,141400,35291340,5050,5050,5050,5050,0
20241008,141300,35291340,5050,5050,5050,5050,0
20241008,141200,35291340,5050,5050,5050,5050,0
20241008,141100,35291340,5050,5050,5050,5050,0
20241008,141000,35291340,5050,5050,5050,5050,0
20241008,140900,35291340,5050,5050,5050,5050,0
20241008,140800,35291340,5050,5050,5050,5050,0
20241008,140700,35291340,5050,5050,5050,5050,400
20241008,140600,33271340,5060,5060,5060,5060,0
20241008,140500,33271340,5060,5060,5060,5060,0
20241008,140400,33271340,5060,5060,5060,5060,0
20241008,140300,33271340,5060,5060,5060,5060,0
20241008,140200,33271340,5060,5060,5060,5060,2
20241008,140100,33261220,5050,5050,5050,5050,0
20241008,140000,33261220,5050,5050,5050,5050,6
20241008,135900,33230920,5060,5060,5060,5060,0
20241008,135800,33230920,5060,5060,5060,5060,0
20241008,135700,33230920,5060,5060,5060,5060,0
20241008,135600,33230920,5060,5060,5060,5060,0
20241008,135500,33230920,5060,5060,5060,5060,0
20241008,135400,33230920,5060,5060,5060,5060,0
20241008,135300,33230920,5060,5060,5060,5060,5
20241008,135200,33205620,5030,5030,5030,5030,0
20241008,135100,33205620,5030,5030,5030,5030,0
20241008,135000,33205620,5030,5030,5030,5030,0
20241008,134900,33205620,5030,5030,5030,5030,0
20241008,134800,33205620,5030,5030,5030,5030,0
20241008,134700,33205620,5030,5030,5030,5030,0
20241008,134600,33205620,5030,5030,5030,5030,200
20241008,134500,32199620,5040,5040,5040,5040,0
20241008,134400,32199620,5040,5040,5040,5040,230
20241008,134300,31040420,5060,5060,5060,5060,0
20241008,134200,31040420,5060,5060,5060,5060,0
20241008,134100,31040420,5060,5060,5060,5060,0
20241008,134000,31040420,5060,5060,5060,5060,3
20241008,133900,31025240,5040,5040,5040,5040,0
20241008,133800,31025240,5040,5040,5040,5040,0
20241008,133700,31025240,5040,5040,5040,5040,0
20241008,133600,31025240,5040,5040,5040,5040,0
20241008,133500,31025240,5040,5040,5040,5040,0
20241008,133400,31025240,5040,5040,5040,5040,0
20241008,133300,31025240,5040,5040,5040,5040,0
20241008,133200,31025240,5040,5040,5040,5040,0
20241008,133100,31025240,5040,5040,5040,5040,0
20241008,133000,31025240,5040,5040,5040,5040,0
20241008,132900,31025240,5040,5040,5040,5040,0
20241008,132800,31025240,5040,5040,5040,5040,0
20241008,132700,31025240,5040,5040,5040,5040,0
20241008,132600,31025240,5040,5040,5040,5040,0
20241008,132500,31025240,5040,5040,5040,5040,101
20241008,132400,30516200,5060,5060,5060,5060,0
20241008,132300,30516200,5060,5060,5060,5060,0
20241008,132200,30516200,5060,5060,5060,5060,0
20241008,132100,30516200,5060,5060,5060,5060,0
20241008,132000,30516200,5060,5060,5060,5060,1
20241008,131900,30511140,5060,5060,5060,5060,0
20241008,131800,30511140,5060,5060,5060,5060,0
20241008,131700,30511140,5060,5060,5060,5060,0
20241008,131600,30511140,5060,5060,5060,5060,0
20241008,131500,30511140,5060,5060,5060,5060,0
20241008,131400,30511140,5060,5060,5060,5060,15
20241008,131300,30435240,5050,5050,5050,5050,10
20241008,131200,30384740,5060,5060,5060,5060,0
20241008,131100,30384740,5060,5060,5060,5060,0
20241008,131000,30384740,5060,5060,5060,5060,0
20241008,130900,30384740,5060,5060,5060,5060,0
20241008,130800,30384740,5060,5060,5060,5060,0
20241008,130700,30384740,5060,5060,5060,5060,0
20241008,130600,30384740,5060,5060,5060,5060,0
20241008,130500,30384740,5060,5060,5060,5060,0
20241008,130400,30384740,5060,5060,5060,5060,0
20241008,130300,30384740,5060,5060,5060,5060,0
20241008,130200,30384740,5060,5060,5060,5060,0
20241008,130100,30384740,5060,5060,5060,5060,0
20241008,130000,30384740,5060,5060,5060,5060,0
20241008,125900,30384740,5060,5060,5060,5060,0
20241008,125800,30384740,5060,5060,5060,5060,0
20241008,125700,30384740,5060,5060,5060,5060,4
20241008,125600,30364500,5060,5060,5060,5060,0
20241008,125500,30364500,5060,5060,5060,5060,0
20241008,125400,30364500,5060,5060,5060,5060,0
20241008,125300,30364500,5060,5060,5060,5060,0
20241008,125200,30364500,5060,5060,5060,5060,0
20241008,125100,30364500,5060,5060,5060,5060,0
20241008,125000,30364500,5060,5030,5060,5020,239
20241008,124900,29163150,5040,5040,5040,5040,0
20241008,124800,29163150,5040,5040,5040,5030,1241
20241008,124700,22910920,5040,5040,5040,5040,1
20241008,124600,22905880,5040,5040,5040,5040,0
20241008,124500,22905880,5040,5040,5040,5040,0
20241008,124400,22905880,5040,5040,5040,5040,50
20241008,124300,22653880,5040,5040,5040,5040,0
20241008,124200,22653880,5040,5040,5040,5040,49
20241008,124100,22406920,5040,5040,5040,5040,1
20241008,124000,22401880,5080,5080,5080,5080,0
20241008,123900,22401880,5080,5080,5080,5080,0
20241008,123800,22401880,5080,5080,5080,5080,0
20241008,123700,22401880,5080,5080,5080,5080,0
20241008,123600,22401880,5080,5080,5080,5080,0
20241008,123500,22401880,5080,5080,5080,5080,0
20241008,123400,22401880,5080,5080,5080,5080,0
20241008,123300,22401880,5080,5080,5080,5080,0
20241008,123200,22401880,5080,5080,5080,5080,0
20241008,123100,22401880,5080,5080,5080,5080,0
20241008,123000,22401880,5080,5080,5080,5080,0
20241008,122900,22401880,5080,5080,5080,5080,0
20241008,122800,22401880,5080,5080,5080,5080,0
20241008,122700,22401880,5080,5040,5080,5040,199
20241008,122600,21397360,5080,5080,5080,5080,0
20241008,122500,21397360,5080,5080,5080,5080,0
20241008,122400,21397360,5080,5080,5080,5080,0
20241008,122300,21397360,5080,5080,5080,5080,0
20241008,122200,21397360,5080,5080,5080,5080,0
20241008,122100,21397360,5080,5080,5080,5080,1
20241008,122000,21392280,5050,5050,5050,5050,20
20241008,121900,21291280,5050,5050,5050,5050,200
20241008,121800,20281280,5060,5060,5060,5060,125
20241008,121700,19648780,5070,5070,5070,5070,0
20241008,121600,19648780,5070,5070,5070,5070,0
20241008,121500,19648780,5070,5070,5070,5070,0
20241008,121400,19648780,5070,5070,5070,5070,0
20241008,121300,19648780,5070,5070,5070,5070,0
20241008,121200,19648780,5070,5070,5070,5070,0
20241008,121100,19648780,5070,5070,5070,5070,0
20241008,121000,19648780,5070,5070,5070,5070,0
20241008,120900,19648780,5070,5070,5070,5070,0
20241008,120800,19648780,5070,5070,5070,5070,0
20241008,120700,19648780,5070,5070,5070,5070,0
20241008,120600,19648780,5070,5070,5070,5070,0
20241008,120500,19648780,5070,5070,5070,5070,0
20241008,120400,19648780,5070,5070,5070,5070,0
20241008,120300,19648780,5070,5070,5070,5070,0
20241008,120200,19648780,5070,5070,5070,5070,0
20241008,120100,19648780,5070,5070,5070,5070,0
20241008,120000,19648780,5070,5070,5070,5070,0
20241008,115900,19648780,5070,5070,5070,5070,0
20241008,115800,19648780,5070,5080,5080,5070,49
20241008,115700,19400250,5090,5090,5090,5090,0
20241008,115600,19400250,5090,5090,5090,5090,0
20241008,115500,19400250,5090,5090,5090,5090,0
20241008,115400,19400250,5090,5090,5090,5090,0
20241008,115300,19400250,5090,5090,5090,5090,0
20241008,115200,19400250,5090,5090,5090,5090,0
20241008,115100,19400250,5090,5090,5090,5090,0
20241008,115000,19400250,5090,5090,5090,5090,0
20241008,114900,19400250,5090,5090,5090,5090,0
20241008,114800,19400250,5090,5090,5090,5090,0
20241008,114700,19400250,5090,5090,5090,5090,0
20241008,114600,19400250,5090,5090,5090,5090,0
20241008,114500,19400250,5090,5090,5090,5090,0
20241008,114400,19400250,5090,5090,5090,5090,0
20241008,114300,19400250,5090,5090,5090,5090,0
20241008,114200,19400250,5090,5090,5090,5090,0
20241008,114100,19400250,5090,5090,5090,5090,0
20241008,114000,19400250,5090,5090,5090,5090,0
20241008,113900,19400250,5090,5090,5090,5090,0
20241008,113800,19400250,5090,5090,5090,5090,0
20241008,113700,19400250,5090,5090,5090,5090,0
20241008,113600,19400250,5090,5090,5090,5090,0
20241008,113500,19400250,5090,5090,5090,5090,0
20241008,113400,19400250,5090,5090,5090,5090,0
20241008,113300,19400250,5090,5090,5090,5090,0
20241008,113200,19400250,5090,5090,5090,5090,0
20241008,113100,19400250,5090,5090,5090,5090,0
20241008,113000,19400250,5090,5090,5090,5090,0
20241008,112900,19400250,5090,5090,5090,5090,0
20241008,112800,19400250,5090,5090,5090,5090,0
20241008,112700,19400250,5090,5090,5090,5090,0
20241008,112600,19400250,5090,5090,5090,5090,0
20241008,112500,19400250,5090,5090,5090,5090,0
20241008,112400,19400250,5090,5090,5090,5090,0
20241008,112300,19400250,5090,5090,5090,5090,0
20241008,112200,19400250,5090,5090,5090,5090,0
20241008,112100,19400250,5090,5090,5090,5090,0
20241008,112000,19400250,5090,5090,5090,5090,0
20241008,111900,19400250,5090,5090,5090,5090,0
20241008,111800,19400250,5090,5090,5090,5090,0
20241008,111700,19400250,5090,5090,5090,5090,0
20241008,111600,19400250,5090,5090,5090,5090,0
20241008,111500,19400250,5090,5090,5090,5090,0
20241008,111400,19400250,5090,5090,5090,5090,0
20241008,111300,19400250,5090,5090,5090,5090,0
20241008,111200,19400250,5090,5090,5090,5090,0
20241008,111100,19400250,5090,5090,5090,5090,0
20241008,111000,19400250,5090,5090,5090,5090,0
20241008,110900,19400250,5090,5090,5090,5090,0
20241008,110800,19400250,5090,5090,5090,5090,0
20241008,110700,19400250,5090,5090,5090,5090,0
20241008,110600,19400250,5090,5090,5090,5090,0
20241008,110500,19400250,5090,5090,5090,5090,0
20241008,110400,19400250,5090,5090,5090,5090,0
20241008,110300,19400250,5090,5090,5090,5090,0
20241008,110200,19400250,5090,5090,5090,5090,0
20241008,110100,19400250,5090,5090,5090,5090,0
20241008,110000,19400250,5090,5090,5090,5090,0
20241008,105900,19400250,5090,5090,5090,5090,0
20241008,105800,19400250,5090,5090,5090,5090,0
20241008,105700,19400250,5090,5090,5090,5090,0
20241008,105600,19400250,5090,5090,5090,5090,0
20241008,105500,19400250,5090,5090,5090,5090,0
20241008,105400,19400250,5090,5090,5090,5090,0
20241008,105300,19400250,5090,5090,5090,5090,30
20241008,105200,19247550,5090,5090,5090,5090,0
20241008,105100,19247550,5090,5090,5090,5090,0
20241008,105000,19247550,5090,5090,5090,5090,0
20241008,104900,19247550,5090,5090,5090,5090,0
20241008,104800,19247550,5090,5090,5090,5090,0
20241008,104700,19247550,5090,5090,5090,5090,0
20241008,104600,19247550,5090,5090,5090,5090,0
20241008,104500,19247550,5090,5090,5090,5090,0
20241008,104400,19247550,5090,5090,5090,5090,0
20241008,104300,19247550,5090,5090,5090,5090,0
20241008,104200,19247550,5090,5090,5090,5090,0
20241008,104100,19247550,5090,5090,5090,5090,0
20241008,104000,19247550,5090,5090,5090,5090,0
20241008,103900,19247550,5090,5090,5090,5090,0
20241008,103800,19247550,5090,5090,5090,5090,0
20241008,103700,19247550,5090,5090,5090,5090,0
20241008,103600,19247550,5090,5090,5090,5090,0
20241008,103500,19247550,5090,5060,5090,5050,358
20241008,103400,17437500,5060,5060,5060,5060,1
20241008,103300,17432440,5060,5060,5060,5060,170
20241008,103200,16572240,5060,5060,5060,5060,0
20241008,103100,16572240,5060,5060,5060,5060,0
20241008,103000,16572240,5060,5060,5060,5060,290
20241008,102900,15104840,5060,5060,5060,5060,0
20241008,102800,15104840,5060,5060,5060,5060,0
20241008,102700,15104840,5060,5060,5060,5060,0
20241008,102600,15104840,5060,5060,5060,5060,0
20241008,102500,15104840,5060,5060,5060,5060,0
20241008,102400,15104840,5060,5060,5060,5060,0
20241008,102300,15104840,5060,5060,5060,5060,0
20241008,102200,15104840,5060,5060,5060,5060,0
20241008,102100,15104840,5060,5060,5060,5060,145
20241008,102000,14371140,5060,5060,5060,5060,0
20241008,101900,14371140,5060,5060,5060,5060,0
20241008,101800,14371140,5060,5060,5060,5060,0
20241008,101700,14371140,5060,5060,5060,5060,0
20241008,101600,14371140,5060,5060,5060,5060,0
20241008,101500,14371140,5060,5060,5060,5060,0
20241008,101400,14371140,5060,5060,5060,5060,150
20241008,101300,13612140,5060,5060,5060,5060,0
20241008,101200,13612140,5060,5060,5060,5060,0
20241008,101100,13612140,5060,5060,5060,5060,0
20241008,101000,13612140,5060,5060,5060,5060,0
20241008,100900,13612140,5060,5060,5060,5060,0
20241008,100800,13612140,5060,5060,5060,5060,0
20241008,100700,13612140,5060,5060,5060,5060,0
20241008,100600,13612140,5060,5060,5060,5060,0
20241008,100500,13612140,5060,5060,5060,5060,39
20241008,100400,13414800,5060,5060,5060,5060,0
20241008,100300,13414800,5060,5060,5060,5060,0
20241008,100200,13414800,5060,5060,5060,5060,0
20241008,100100,13414800,5060,5060,5060,5060,0
20241008,100000,13414800,5060,5060,5060,5060,0
20241008,095900,13414800,5060,5060,5060,5060,0
20241008,095800,13414800,5060,5060,5060,5060,0
20241008,095700,13414800,5060,5060,5060,5060,0
20241008,095600,13414800,5060,5060,5060,5060,100
20241008,095500,12908800,5060,5060,5060,5060,0
20241008,095400,12908800,5060,5060,5060,5060,0
20241008,095300,12908800,5060,5080,5100,5020,1144
20241008,095200,7134220,5080,5080,5080,5080,0
20241008,095100,7134220,5080,5080,5080,5080,0
20241008,095000,7134220,5080,5090,5090,5080,4
20241008,094900,7113890,5090,5090,5090,5090,0
20241008,094800,7113890,5090,5090,5090,5090,130
20241008,094700,6452190,5090,5090,5090,5090,0
20241008,094600,6452190,5090,5090,5090,5090,0
20241008,094500,6452190,5090,5090,5090,5090,0
20241008,094400,6452190,5090,5090,5090,5090,60
20241008,094300,6146790,5100,5100,5100,5100,10
20241008,094200,6095790,5100,5100,5100,5100,0
20241008,094100,6095790,5100,5100,5100,5100,3
20241008,094000,6080490,5100,5100,5100,5100,3
20241008,093900,6065190,5100,5100,5100,5100,0
20241008,093800,6065190,5100,5100,5100,5100,0
20241008,093700,6065190,5100,5100,5100,5100,0
20241008,093600,6065190,5100,5100,5100,5100,0
20241008,093500,6065190,5100,5100,5100,5100,0
20241008,093400,6065190,5100,5100,5100,5100,0
20241008,093300,6065190,5100,5100,5100,5100,0
20241008,093200,6065190,5100,5100,5100,5100,0
20241008,093100,6065190,5100,5100,5100,5100,0
20241008,093000,6065190,5100,5100,5100,5100,0
20241008,092900,6065190,5100,5100,5100,5100,0
20241008,092800,6065190,5100,5100,5100,5100,0
20241008,092700,6065190,5100,5100,5100,5100,0
20241008,092600,6065190,5100,5100,5100,5100,0
20241008,092500,6065190,5100,5100,5100,5100,0
20241008,092400,6065190,5100,5100,5100,5100,50
20241008,092300,5810190,5120,5120,5120,5120,6
20241008,092200,5779470,5110,5110,5110,5110,0
20241008,092100,5779470,5110,5110,5110,5110,0
20241008,092000,5779470,5110,5110,5110,5110,0
20241008,091900,5779470,5110,5110,5110,5110,0
20241008,091800,5779470,5110,5100,5110,5100,599
20241008,091700,2722570,5100,5100,5100,5100,0
20241008,091600,2722570,5100,5090,5100,5090,208
20241008,091500,1663840,5100,5100,5100,5100,0
20241008,091400,1663840,5100,5100,5100,5100,0
20241008,091300,1663840,5100,5100,5100,5100,0
20241008,091200,1663840,5100,5100,5100,5100,0
20241008,091100,1663840,5100,5100,5100,5100,0
20241008,091000,1663840,5100,5100,5100,5100,3
20241008,090900,1648540,5110,5110,5110,5110,20
20241008,090800,1546340,5110,5110,5110,5110,0
20241008,090700,1546340,5110,5110,5110,5110,0
20241008,090600,1546340,5110,5110,5110,5110,0
20241008,090500,1546340,5110,5110,5110,5110,0
20241008,090400,1546340,5110,5110,5110,5110,0
20241008,090300,1546340,5110,5110,5110,5110,0
20241008,090200,1546340,5110,5110,5110,5110,0
20241008,090100,1546340,5110,5110,5110,5110,0
20241008,090000,1546340,5110,5160,5160,5110,300