KissMeData/014570/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190400,22815125,5070,5070,5070,5070,223
20241007,190300,22815125,5070,5070,5070,5070,0
20241007,190200,22815125,5070,5070,5070,5070,0
20241007,190100,22815125,5070,5070,5070,5070,0
20241007,190000,22815125,5070,5070,5070,5070,0
20241007,185900,22815125,5070,5070,5070,5070,0
20241007,185800,22815125,5070,5070,5070,5070,0
20241007,185700,22815125,5070,5070,5070,5070,0
20241007,185600,22815125,5070,5070,5070,5070,0
20241007,185500,22815125,5070,5070,5070,5070,0
20241007,185400,22815125,5070,5070,5070,5070,0
20241007,185300,22815125,5070,5070,5070,5070,0
20241007,185200,22815125,5070,5070,5070,5070,0
20241007,185100,22815125,5070,5070,5070,5070,0
20241007,185000,22815125,5070,5070,5070,5070,0
20241007,184900,22815125,5070,5070,5070,5070,0
20241007,184800,22815125,5070,5070,5070,5070,0
20241007,184700,22815125,5070,5070,5070,5070,0
20241007,184600,22815125,5070,5070,5070,5070,0
20241007,184500,22815125,5070,5070,5070,5070,0
20241007,184400,22815125,5070,5070,5070,5070,0
20241007,184300,22815125,5070,5070,5070,5070,0
20241007,184200,22815125,5070,5070,5070,5070,0
20241007,184100,22815125,5070,5070,5070,5070,0
20241007,184000,22815125,5070,5070,5070,5070,0
20241007,183900,22815125,5070,5070,5070,5070,0
20241007,183800,22815125,5070,5070,5070,5070,0
20241007,183700,22815125,5070,5070,5070,5070,0
20241007,183600,22815125,5070,5070,5070,5070,0
20241007,183500,22815125,5070,5070,5070,5070,0
20241007,183400,22815125,5070,5070,5070,5070,223
20241007,183300,22815125,5070,5070,5070,5070,0
20241007,183200,22815125,5070,5070,5070,5070,0
20241007,183100,22815125,5070,5070,5070,5070,0
20241007,183000,22815125,5070,5070,5070,5070,0
20241007,182900,22815125,5070,5070,5070,5070,0
20241007,182800,22815125,5070,5070,5070,5070,0
20241007,182700,22815125,5070,5070,5070,5070,0
20241007,182600,22815125,5070,5070,5070,5070,0
20241007,182500,22815125,5070,5070,5070,5070,0
20241007,182400,22815125,5070,5070,5070,5070,0
20241007,182300,22815125,5070,5070,5070,5070,0
20241007,182200,22815125,5070,5070,5070,5070,0
20241007,182100,22815125,5070,5070,5070,5070,0
20241007,182000,22815125,5070,5070,5070,5070,0
20241007,181900,22815125,5070,5070,5070,5070,0
20241007,181800,22815125,5070,5070,5070,5070,0
20241007,181700,22815125,5070,5070,5070,5070,0
20241007,181600,22815125,5070,5070,5070,5070,0
20241007,181500,22815125,5070,5070,5070,5070,0
20241007,181400,22815125,5070,5070,5070,5070,0
20241007,181300,22815125,5070,5070,5070,5070,0
20241007,181200,22815125,5070,5070,5070,5070,0
20241007,181100,22815125,5070,5070,5070,5070,0
20241007,181000,22815125,5070,5070,5070,5070,0
20241007,180900,22815125,5070,5070,5070,5070,0
20241007,180800,22815125,5070,5070,5070,5070,0
20241007,180700,22815125,5070,5070,5070,5070,0
20241007,180600,22815125,5070,5070,5070,5070,0
20241007,180500,22815125,5070,5070,5070,5070,0
20241007,180400,22815125,5070,5070,5070,5070,223
20241007,180300,22815125,5070,5070,5070,5070,0
20241007,180200,22815125,5070,5070,5070,5070,0
20241007,180100,22815125,5070,5070,5070,5070,0
20241007,180000,22815125,5070,5070,5070,5070,0
20241007,175900,22815125,5070,5070,5070,5070,0
20241007,175800,22815125,5070,5070,5070,5070,0
20241007,175700,22815125,5070,5070,5070,5070,0
20241007,175600,22815125,5070,5070,5070,5070,0
20241007,175500,22815125,5070,5070,5070,5070,0
20241007,175400,22815125,5070,5070,5070,5070,0
20241007,175300,22815125,5070,5070,5070,5070,0
20241007,175200,22815125,5070,5070,5070,5070,0
20241007,175100,22815125,5070,5070,5070,5070,0
20241007,175000,22815125,5070,5070,5070,5070,0
20241007,174900,22815125,5070,5070,5070,5070,0
20241007,174800,22815125,5070,5070,5070,5070,0
20241007,174700,22815125,5070,5070,5070,5070,0
20241007,174600,22815125,5070,5070,5070,5070,0
20241007,174500,22815125,5070,5070,5070,5070,0
20241007,174400,22815125,5070,5070,5070,5070,0
20241007,174300,22815125,5070,5070,5070,5070,0
20241007,174200,22815125,5070,5070,5070,5070,0
20241007,174100,22815125,5070,5070,5070,5070,0
20241007,174000,22815125,5070,5070,5070,5070,0
20241007,173900,22815125,5070,5070,5070,5070,0
20241007,173800,22815125,5070,5070,5070,5070,0
20241007,173700,22815125,5070,5070,5070,5070,0
20241007,173600,22815125,5070,5070,5070,5070,0
20241007,173500,22815125,5070,5070,5070,5070,0
20241007,173400,22815125,5070,5070,5070,5070,223
20241007,173300,22815125,5070,5070,5070,5070,0
20241007,173200,22815125,5070,5070,5070,5070,0
20241007,173100,22815125,5070,5070,5070,5070,0
20241007,173000,22815125,5070,5070,5070,5070,0
20241007,172900,22815125,5070,5070,5070,5070,0
20241007,172800,22815125,5070,5070,5070,5070,0
20241007,172700,22815125,5070,5070,5070,5070,0
20241007,172600,22815125,5070,5070,5070,5070,0
20241007,172500,22815125,5070,5070,5070,5070,0
20241007,172400,22815125,5070,5070,5070,5070,0
20241007,172300,22815125,5070,5070,5070,5070,0
20241007,172200,22815125,5070,5070,5070,5070,0
20241007,172100,22815125,5070,5070,5070,5070,0
20241007,172000,22815125,5070,5070,5070,5070,0
20241007,171900,22815125,5070,5070,5070,5070,0
20241007,171800,22815125,5070,5070,5070,5070,0
20241007,171700,22815125,5070,5070,5070,5070,0
20241007,171600,22815125,5070,5070,5070,5070,0
20241007,171500,22815125,5070,5070,5070,5070,0
20241007,171400,22815125,5070,5070,5070,5070,0
20241007,171300,22815125,5070,5070,5070,5070,0
20241007,171200,22815125,5070,5070,5070,5070,0
20241007,171100,22815125,5070,5070,5070,5070,0
20241007,171000,22815125,5070,5070,5070,5070,0
20241007,170900,22815125,5070,5070,5070,5070,0
20241007,170800,22815125,5070,5070,5070,5070,0
20241007,170700,22815125,5070,5070,5070,5070,0
20241007,170600,22815125,5070,5070,5070,5070,0
20241007,170500,22815125,5070,5070,5070,5070,0
20241007,170400,22815125,5070,5070,5070,5070,223
20241007,170300,22815125,5070,5070,5070,5070,0
20241007,170200,22815125,5070,5070,5070,5070,0
20241007,170100,22815125,5070,5070,5070,5070,0
20241007,170000,22815125,5070,5070,5070,5070,0
20241007,165900,22815125,5070,5070,5070,5070,0
20241007,165800,22815125,5070,5070,5070,5070,0
20241007,165700,22815125,5070,5070,5070,5070,0
20241007,165600,22815125,5070,5070,5070,5070,0
20241007,165500,22815125,5070,5070,5070,5070,0
20241007,165400,22815125,5070,5070,5070,5070,0
20241007,165300,22815125,5070,5070,5070,5070,0
20241007,165200,22815125,5070,5070,5070,5070,0
20241007,165100,22815125,5070,5070,5070,5070,0
20241007,165000,22815125,5070,5070,5070,5070,0
20241007,164900,22815125,5070,5070,5070,5070,0
20241007,164800,22815125,5070,5070,5070,5070,0
20241007,164700,22815125,5070,5070,5070,5070,0
20241007,164600,22815125,5070,5070,5070,5070,0
20241007,164500,22815125,5070,5070,5070,5070,0
20241007,164400,22815125,5070,5070,5070,5070,0
20241007,164300,22815125,5070,5070,5070,5070,0
20241007,164200,22815125,5070,5070,5070,5070,0
20241007,164100,22815125,5070,5070,5070,5070,0
20241007,164000,22815125,5070,5070,5070,5070,0
20241007,163900,22815125,5070,5070,5070,5070,0
20241007,163800,22815125,5070,5070,5070,5070,0
20241007,163700,22815125,5070,5070,5070,5070,0
20241007,163600,22815125,5070,5070,5070,5070,0
20241007,163500,22815125,5070,5070,5070,5070,0
20241007,163400,22815125,5070,5070,5070,5070,223
20241007,163300,22815125,5070,5070,5070,5070,0
20241007,163200,22815125,5070,5070,5070,5070,0
20241007,163100,22815125,5070,5070,5070,5070,0
20241007,163000,22815125,5070,5070,5070,5070,0
20241007,162900,22815125,5070,5070,5070,5070,0
20241007,162800,22815125,5070,5070,5070,5070,0
20241007,162700,22815125,5070,5070,5070,5070,0
20241007,162600,22815125,5070,5070,5070,5070,0
20241007,162500,22815125,5070,5070,5070,5070,0
20241007,162400,22815125,5070,5070,5070,5070,0
20241007,162300,22815125,5070,5070,5070,5070,0
20241007,162200,22815125,5070,5070,5070,5070,0
20241007,162100,22815125,5070,5070,5070,5070,0
20241007,162000,22815125,5070,5070,5070,5070,0
20241007,161900,22815125,5070,5070,5070,5070,0
20241007,161800,22815125,5070,5070,5070,5070,0
20241007,161700,22815125,5070,5070,5070,5070,0
20241007,161600,22815125,5070,5070,5070,5070,0
20241007,161500,22815125,5070,5070,5070,5070,0
20241007,161400,22815125,5070,5070,5070,5070,0
20241007,161300,22815125,5070,5070,5070,5070,0
20241007,161200,22815125,5070,5070,5070,5070,0
20241007,161100,22815125,5070,5070,5070,5070,0
20241007,161000,22815125,5070,5070,5070,5070,0
20241007,160900,22815125,5070,5070,5070,5070,0
20241007,160800,22815125,5070,5070,5070,5070,0
20241007,160700,22815125,5070,5070,5070,5070,0
20241007,160600,22815125,5070,5070,5070,5070,0
20241007,160500,22815125,5070,5070,5070,5070,0
20241007,160400,22815125,5070,5070,5070,5070,223
20241007,160300,22815125,5070,5070,5070,5070,0
20241007,160200,22815125,5070,5070,5070,5070,0
20241007,160100,22815125,5070,5070,5070,5070,0
20241007,160000,22815125,5070,5070,5070,5070,0
20241007,155900,22815125,5070,5070,5070,5070,0
20241007,155800,22815125,5070,5070,5070,5070,0
20241007,155700,22815125,5070,5070,5070,5070,0
20241007,155600,22815125,5070,5070,5070,5070,0
20241007,155500,22815125,5070,5070,5070,5070,0
20241007,155400,22815125,5070,5070,5070,5070,0
20241007,155300,22815125,5070,5070,5070,5070,0
20241007,155200,22815125,5070,5070,5070,5070,0
20241007,155100,22815125,5070,5070,5070,5070,0
20241007,155000,22815125,5070,5070,5070,5070,0
20241007,154900,22815125,5070,5070,5070,5070,0
20241007,154800,22815125,5070,5070,5070,5070,0
20241007,154700,22815125,5070,5070,5070,5070,0
20241007,154600,22815125,5070,5070,5070,5070,0
20241007,154500,22815125,5070,5070,5070,5070,0
20241007,154400,22815125,5070,5070,5070,5070,0
20241007,154300,22815125,5070,5070,5070,5070,0
20241007,154200,22815125,5070,5070,5070,5070,0
20241007,154100,22815125,5070,5070,5070,5070,0
20241007,154000,22815125,5070,5070,5070,5070,0
20241007,153900,22815125,5070,5070,5070,5070,0
20241007,153800,22815125,5070,5070,5070,5070,0
20241007,153700,22815125,5070,5070,5070,5070,0
20241007,153600,22815125,5070,5070,5070,5070,0
20241007,153500,22815125,5070,5070,5070,5070,0
20241007,153400,22815125,5070,5070,5070,5070,223
20241007,153300,22815125,5070,5070,5070,5070,0
20241007,153200,22815125,5070,5070,5070,5070,0
20241007,153100,22815125,5070,5070,5070,5070,0
20241007,153000,22815125,5070,5070,5070,5070,223
20241007,152900,21684515,5080,5080,5080,5080,0
20241007,152800,21684515,5080,5080,5080,5080,0
20241007,152700,21684515,5080,5080,5080,5080,0
20241007,152600,21684515,5080,5080,5080,5080,0
20241007,152500,21684515,5080,5080,5080,5080,0
20241007,152400,21684515,5080,5080,5080,5080,0
20241007,152300,21684515,5080,5080,5080,5080,0
20241007,152200,21684515,5080,5080,5080,5080,0
20241007,152100,21684515,5080,5080,5080,5080,0
20241007,152000,21684515,5080,5080,5080,5080,0
20241007,151900,21684515,5080,5080,5080,5080,0
20241007,151800,21684515,5080,5080,5080,5080,0
20241007,151700,21684515,5080,5080,5080,5080,0
20241007,151600,21684515,5080,5080,5080,5080,0
20241007,151500,21684515,5080,5080,5080,5080,0
20241007,151400,21684515,5080,5080,5080,5080,0
20241007,151300,21684515,5080,5080,5080,5080,0
20241007,151200,21684515,5080,5080,5080,5080,0
20241007,151100,21684515,5080,5080,5080,5080,0
20241007,151000,21684515,5080,5080,5080,5080,0
20241007,150900,21684515,5080,5080,5080,5080,0
20241007,150800,21684515,5080,5080,5080,5080,0
20241007,150700,21684515,5080,5080,5080,5080,0
20241007,150600,21684515,5080,5080,5080,5080,0
20241007,150500,21684515,5080,5080,5080,5080,0
20241007,150400,21684515,5080,5080,5080,5080,0
20241007,150300,21684515,5080,5080,5080,5080,0
20241007,150200,21684515,5080,5080,5080,5080,0
20241007,150100,21684515,5080,5080,5080,5080,0
20241007,150000,21684515,5080,5080,5080,5080,0
20241007,145900,21684515,5080,5080,5080,5080,0
20241007,145800,21684515,5080,5080,5080,5080,0
20241007,145700,21684515,5080,5080,5080,5080,0
20241007,145600,21684515,5080,5080,5080,5080,0
20241007,145500,21684515,5080,5080,5080,5080,0
20241007,145400,21684515,5080,5080,5080,5080,0
20241007,145300,21684515,5080,5080,5080,5080,0
20241007,145200,21684515,5080,5080,5080,5080,0
20241007,145100,21684515,5080,5070,5080,5070,20
20241007,145000,21583085,5070,5070,5070,5070,200
20241007,144900,20569085,5060,5060,5060,5060,0
20241007,144800,20569085,5060,5060,5060,5060,140
20241007,144700,19860685,5060,5060,5060,5060,0
20241007,144600,19860685,5060,5060,5060,5060,0
20241007,144500,19860685,5060,5060,5060,5060,0
20241007,144400,19860685,5060,5060,5060,5060,0
20241007,144300,19860685,5060,5060,5060,5060,0
20241007,144200,19860685,5060,5060,5060,5060,0
20241007,144100,19860685,5060,5060,5060,5060,0
20241007,144000,19860685,5060,5060,5060,5060,0
20241007,143900,19860685,5060,5060,5060,5060,0
20241007,143800,19860685,5060,5060,5060,5060,0
20241007,143700,19860685,5060,5060,5060,5060,0
20241007,143600,19860685,5060,5060,5060,5060,0
20241007,143500,19860685,5060,5060,5060,5060,0
20241007,143400,19860685,5060,5060,5060,5060,0
20241007,143300,19860685,5060,5060,5060,5060,0
20241007,143200,19860685,5060,5060,5060,5060,2
20241007,143100,19850565,5060,5060,5060,5060,2
20241007,143000,19840445,5060,5060,5060,5060,2
20241007,142900,19830325,5060,5040,5060,5040,5
20241007,142800,19805085,5060,5060,5060,5060,0
20241007,142700,19805085,5060,5030,5060,5030,5
20241007,142600,19779835,5060,5060,5060,5060,0
20241007,142500,19779835,5060,5060,5060,5060,0
20241007,142400,19779835,5060,5060,5060,5060,0
20241007,142300,19779835,5060,5060,5060,5060,0
20241007,142200,19779835,5060,5060,5060,5060,0
20241007,142100,19779835,5060,5060,5060,5060,0
20241007,142000,19779835,5060,5060,5060,5060,0
20241007,141900,19779835,5060,5040,5060,5040,20
20241007,141800,19678815,5030,5030,5030,5030,1
20241007,141700,19673785,5050,5050,5050,5050,0
20241007,141600,19673785,5050,5050,5050,5050,0
20241007,141500,19673785,5050,5050,5050,5050,0
20241007,141400,19673785,5050,5050,5050,5050,9
20241007,141300,19628335,5060,5060,5060,5060,0
20241007,141200,19628335,5060,5060,5060,5060,0
20241007,141100,19628335,5060,5060,5060,5060,0
20241007,141000,19628335,5060,5060,5060,5060,0
20241007,140900,19628335,5060,5060,5060,5060,0
20241007,140800,19628335,5060,5060,5060,5060,0
20241007,140700,19628335,5060,5060,5060,5060,0
20241007,140600,19628335,5060,5060,5060,5060,0
20241007,140500,19628335,5060,5060,5060,5060,4
20241007,140400,19608095,5060,5060,5060,5060,0
20241007,140300,19608095,5060,5060,5060,5060,0
20241007,140200,19608095,5060,5060,5060,5060,0
20241007,140100,19608095,5060,5060,5060,5060,0
20241007,140000,19608095,5060,5060,5060,5060,0
20241007,135900,19608095,5060,5060,5060,5060,0
20241007,135800,19608095,5060,5060,5060,5060,0
20241007,135700,19608095,5060,5060,5060,5060,0
20241007,135600,19608095,5060,5060,5060,5060,0
20241007,135500,19608095,5060,5060,5060,5060,0
20241007,135400,19608095,5060,5060,5060,5060,0
20241007,135300,19608095,5060,5060,5060,5060,0
20241007,135200,19608095,5060,5060,5060,5060,0
20241007,135100,19608095,5060,5060,5060,5060,0
20241007,135000,19608095,5060,5060,5060,5060,10
20241007,134900,19557495,5050,5050,5050,5050,0
20241007,134800,19557495,5050,5050,5050,5050,0
20241007,134700,19557495,5050,5050,5050,5050,0
20241007,134600,19557495,5050,5050,5050,5050,0
20241007,134500,19557495,5050,5050,5050,5050,0
20241007,134400,19557495,5050,5050,5050,5050,0
20241007,134300,19557495,5050,5050,5050,5050,0
20241007,134200,19557495,5050,5050,5050,5050,0
20241007,134100,19557495,5050,5050,5050,5050,1
20241007,134000,19552445,5050,5050,5050,5050,0
20241007,133900,19552445,5050,5050,5050,5050,0
20241007,133800,19552445,5050,5050,5050,5050,0
20241007,133700,19552445,5050,5050,5050,5050,0
20241007,133600,19552445,5050,5050,5050,5050,0
20241007,133500,19552445,5050,5050,5050,5050,0
20241007,133400,19552445,5050,5050,5050,5050,0
20241007,133300,19552445,5050,5040,5050,5040,20
20241007,133200,19451635,5040,5040,5040,5040,500
20241007,133100,16931635,5040,5040,5040,5040,0
20241007,133000,16931635,5040,5040,5040,5040,10
20241007,132900,16881235,5040,5040,5040,5040,0
20241007,132800,16881235,5040,5040,5040,5040,0
20241007,132700,16881235,5040,5040,5040,5040,0
20241007,132600,16881235,5040,5040,5040,5040,1
20241007,132500,16876195,5040,5040,5040,5040,0
20241007,132400,16876195,5040,5040,5040,5040,0
20241007,132300,16876195,5040,5040,5040,5040,0
20241007,132200,16876195,5040,5040,5040,5040,0
20241007,132100,16876195,5040,5040,5040,5040,0
20241007,132000,16876195,5040,5040,5040,5040,0
20241007,131900,16876195,5040,5040,5040,5040,0
20241007,131800,16876195,5040,5040,5040,5040,0
20241007,131700,16876195,5040,5040,5040,5040,0
20241007,131600,16876195,5040,5040,5040,5040,0
20241007,131500,16876195,5040,5040,5040,5040,0
20241007,131400,16876195,5040,5040,5040,5040,0
20241007,131300,16876195,5040,5040,5040,5040,0
20241007,131200,16876195,5040,5040,5040,5040,0
20241007,131100,16876195,5040,5040,5040,5040,0
20241007,131000,16876195,5040,5040,5040,5040,0
20241007,130900,16876195,5040,5040,5040,5040,0
20241007,130800,16876195,5040,5040,5040,5040,0
20241007,130700,16876195,5040,5040,5040,5040,0
20241007,130600,16876195,5040,5040,5040,5040,0
20241007,130500,16876195,5040,5040,5040,5040,0
20241007,130400,16876195,5040,5040,5040,5040,0
20241007,130300,16876195,5040,5040,5040,5040,0
20241007,130200,16876195,5040,5040,5040,5040,0
20241007,130100,16876195,5040,5040,5040,5040,0
20241007,130000,16876195,5040,5040,5040,5040,0
20241007,125900,16876195,5040,5040,5040,5040,0
20241007,125800,16876195,5040,5040,5040,5040,0
20241007,125700,16876195,5040,5040,5040,5040,0
20241007,125600,16876195,5040,5040,5040,5040,0
20241007,125500,16876195,5040,5040,5040,5040,0
20241007,125400,16876195,5040,5040,5040,5040,0
20241007,125300,16876195,5040,5040,5040,5040,0
20241007,125200,16876195,5040,5040,5040,5040,0
20241007,125100,16876195,5040,5040,5040,5040,0
20241007,125000,16876195,5040,5040,5040,5040,0
20241007,124900,16876195,5040,5040,5040,5040,0
20241007,124800,16876195,5040,5040,5040,5040,1
20241007,124700,16871155,5030,5030,5030,5030,0
20241007,124600,16871155,5030,5030,5030,5030,0
20241007,124500,16871155,5030,5030,5030,5030,1
20241007,124400,16866125,5040,5040,5040,5040,0
20241007,124300,16866125,5040,5020,5040,5000,2001
20241007,124200,6843465,5040,5040,5040,5040,0
20241007,124100,6843465,5040,5040,5040,5040,0
20241007,124000,6843465,5040,5040,5040,5040,0
20241007,123900,6843465,5040,5040,5040,5040,0
20241007,123800,6843465,5040,5040,5040,5040,0
20241007,123700,6843465,5040,5040,5040,5040,0
20241007,123600,6843465,5040,5040,5040,5040,0
20241007,123500,6843465,5040,5040,5040,5040,0
20241007,123400,6843465,5040,5040,5040,5040,0
20241007,123300,6843465,5040,5040,5040,5040,0
20241007,123200,6843465,5040,5040,5040,5040,0
20241007,123100,6843465,5040,5040,5040,5040,0
20241007,123000,6843465,5040,5040,5040,5040,0
20241007,122900,6843465,5040,5040,5040,5040,0
20241007,122800,6843465,5040,5040,5040,5040,0
20241007,122700,6843465,5040,5040,5040,5040,0
20241007,122600,6843465,5040,5040,5040,5040,0
20241007,122500,6843465,5040,5040,5040,5040,0
20241007,122400,6843465,5040,5040,5040,5040,0
20241007,122300,6843465,5040,5040,5040,5040,0
20241007,122200,6843465,5040,5040,5040,5040,0
20241007,122100,6843465,5040,5040,5040,5040,0
20241007,122000,6843465,5040,5040,5040,5040,0
20241007,121900,6843465,5040,5040,5040,5040,0
20241007,121800,6843465,5040,5040,5040,5040,0
20241007,121700,6843465,5040,5040,5040,5040,0
20241007,121600,6843465,5040,5040,5040,5040,0
20241007,121500,6843465,5040,5040,5040,5040,0
20241007,121400,6843465,5040,5040,5040,5040,0
20241007,121300,6843465,5040,5040,5040,5040,0
20241007,121200,6843465,5040,5040,5040,5040,0
20241007,121100,6843465,5040,5040,5040,5040,0
20241007,121000,6843465,5040,5040,5040,5040,0
20241007,120900,6843465,5040,5040,5040,5040,0
20241007,120800,6843465,5040,5040,5040,5040,0
20241007,120700,6843465,5040,5040,5040,5040,0
20241007,120600,6843465,5040,5040,5040,5040,0
20241007,120500,6843465,5040,5040,5040,5040,0
20241007,120400,6843465,5040,5030,5040,5030,160
20241007,120300,6038565,5020,5020,5020,5020,0
20241007,120200,6038565,5020,5020,5020,5020,0
20241007,120100,6038565,5020,5020,5020,5020,0
20241007,120000,6038565,5020,5020,5020,5020,0
20241007,115900,6038565,5020,5020,5020,5020,2
20241007,115800,6028525,5030,5030,5030,5030,0
20241007,115700,6028525,5030,5030,5030,5030,0
20241007,115600,6028525,5030,5030,5030,5030,35
20241007,115500,5852475,5030,5030,5030,5030,0
20241007,115400,5852475,5030,5030,5030,5030,0
20241007,115300,5852475,5030,5030,5030,5030,0
20241007,115200,5852475,5030,5030,5030,5030,2
20241007,115100,5842415,5040,5040,5040,5040,0
20241007,115000,5842415,5040,5040,5040,5040,0
20241007,114900,5842415,5040,5040,5040,5040,0
20241007,114800,5842415,5040,5040,5040,5040,0
20241007,114700,5842415,5040,5040,5040,5040,0
20241007,114600,5842415,5040,5040,5040,5040,0
20241007,114500,5842415,5040,5040,5040,5040,0
20241007,114400,5842415,5040,5040,5040,5040,0
20241007,114300,5842415,5040,5040,5040,5040,0
20241007,114200,5842415,5040,5040,5040,5040,0
20241007,114100,5842415,5040,5040,5040,5040,0
20241007,114000,5842415,5040,5040,5040,5040,0
20241007,113900,5842415,5040,5040,5040,5040,0
20241007,113800,5842415,5040,5040,5040,5040,0
20241007,113700,5842415,5040,5040,5040,5040,0
20241007,113600,5842415,5040,5040,5040,5040,0
20241007,113500,5842415,5040,5040,5040,5040,0
20241007,113400,5842415,5040,5040,5040,5040,0
20241007,113300,5842415,5040,5040,5040,5040,0
20241007,113200,5842415,5040,5040,5040,5040,0
20241007,113100,5842415,5040,5040,5040,5040,0
20241007,113000,5842415,5040,5040,5040,5040,0
20241007,112900,5842415,5040,5040,5040,5040,0
20241007,112800,5842415,5040,5040,5040,5040,0
20241007,112700,5842415,5040,5040,5040,5040,0
20241007,112600,5842415,5040,5040,5040,5040,0
20241007,112500,5842415,5040,5040,5040,5040,0
20241007,112400,5842415,5040,5040,5040,5040,0
20241007,112300,5842415,5040,5040,5040,5040,0
20241007,112200,5842415,5040,5040,5040,5040,0
20241007,112100,5842415,5040,5040,5040,5040,0
20241007,112000,5842415,5040,5040,5040,5040,0
20241007,111900,5842415,5040,5040,5040,5040,0
20241007,111800,5842415,5040,5040,5040,5040,0
20241007,111700,5842415,5040,5040,5040,5040,0
20241007,111600,5842415,5040,5040,5040,5040,0
20241007,111500,5842415,5040,5040,5040,5040,0
20241007,111400,5842415,5040,5040,5040,5040,0
20241007,111300,5842415,5040,5040,5040,5040,0
20241007,111200,5842415,5040,5040,5040,5040,0
20241007,111100,5842415,5040,5040,5040,5040,0
20241007,111000,5842415,5040,5040,5040,5040,0
20241007,110900,5842415,5040,5040,5040,5040,0
20241007,110800,5842415,5040,5040,5040,5040,0
20241007,110700,5842415,5040,5040,5040,5040,0
20241007,110600,5842415,5040,5040,5040,5040,0
20241007,110500,5842415,5040,5040,5040,5040,0
20241007,110400,5842415,5040,5040,5040,5040,0
20241007,110300,5842415,5040,5040,5040,5040,0
20241007,110200,5842415,5040,5040,5040,5040,0
20241007,110100,5842415,5040,5040,5040,5040,0
20241007,110000,5842415,5040,5040,5040,5040,0
20241007,105900,5842415,5040,5040,5040,5040,0
20241007,105800,5842415,5040,5040,5040,5040,0
20241007,105700,5842415,5040,5040,5040,5040,0
20241007,105600,5842415,5040,5040,5040,5040,0
20241007,105500,5842415,5040,5040,5040,5040,0
20241007,105400,5842415,5040,5070,5070,5030,141
20241007,105300,5133135,5020,5030,5030,5020,15
20241007,105200,5057735,5040,5040,5040,5040,0
20241007,105100,5057735,5040,5040,5040,5040,0
20241007,105000,5057735,5040,5040,5040,5040,0
20241007,104900,5057735,5040,5040,5040,5040,0
20241007,104800,5057735,5040,5040,5040,5040,0
20241007,104700,5057735,5040,5040,5040,5040,0
20241007,104600,5057735,5040,5040,5040,5040,0
20241007,104500,5057735,5040,5040,5040,5040,0
20241007,104400,5057735,5040,5040,5040,5040,0
20241007,104300,5057735,5040,5040,5040,5040,0
20241007,104200,5057735,5040,5040,5040,5040,0
20241007,104100,5057735,5040,5040,5040,5040,0
20241007,104000,5057735,5040,5040,5040,5040,0
20241007,103900,5057735,5040,5040,5040,5040,0
20241007,103800,5057735,5040,5040,5040,5040,0
20241007,103700,5057735,5040,5040,5040,5040,0
20241007,103600,5057735,5040,5040,5040,5040,0
20241007,103500,5057735,5040,5040,5040,5040,0
20241007,103400,5057735,5040,5040,5040,5040,0
20241007,103300,5057735,5040,5040,5040,5040,0
20241007,103200,5057735,5040,5040,5040,5040,0
20241007,103100,5057735,5040,5040,5040,5040,0
20241007,103000,5057735,5040,5040,5040,5040,0
20241007,102900,5057735,5040,5040,5040,5040,0
20241007,102800,5057735,5040,5040,5040,5040,0
20241007,102700,5057735,5040,5040,5040,5040,0
20241007,102600,5057735,5040,5040,5040,5040,0
20241007,102500,5057735,5040,5040,5040,5040,0
20241007,102400,5057735,5040,5040,5040,5040,0
20241007,102300,5057735,5040,5040,5040,5040,0
20241007,102200,5057735,5040,5040,5040,5040,0
20241007,102100,5057735,5040,5040,5040,5040,0
20241007,102000,5057735,5040,5040,5040,5040,0
20241007,101900,5057735,5040,5040,5040,5040,0
20241007,101800,5057735,5040,5040,5040,5040,0
20241007,101700,5057735,5040,5040,5040,5040,0
20241007,101600,5057735,5040,5040,5040,5040,0
20241007,101500,5057735,5040,5040,5040,5040,0
20241007,101400,5057735,5040,5040,5040,5040,0
20241007,101300,5057735,5040,5040,5040,5040,0
20241007,101200,5057735,5040,5040,5040,5040,0
20241007,101100,5057735,5040,5040,5040,5040,0
20241007,101000,5057735,5040,5040,5040,5040,0
20241007,100900,5057735,5040,5040,5040,5040,0
20241007,100800,5057735,5040,5040,5040,5040,0
20241007,100700,5057735,5040,5040,5040,5040,0
20241007,100600,5057735,5040,5040,5040,5040,0
20241007,100500,5057735,5040,5040,5040,5040,0
20241007,100400,5057735,5040,5040,5040,5040,4
20241007,100300,5037575,5040,5040,5040,5040,1
20241007,100200,5032535,5040,5040,5040,5040,0
20241007,100100,5032535,5040,5040,5040,5040,0
20241007,100000,5032535,5040,5040,5040,5040,0
20241007,095900,5032535,5040,5040,5040,5040,0
20241007,095800,5032535,5040,5040,5040,5040,0
20241007,095700,5032535,5040,5040,5040,5040,0
20241007,095600,5032535,5040,5040,5040,5040,0
20241007,095500,5032535,5040,5040,5040,5040,0
20241007,095400,5032535,5040,5040,5040,5040,0
20241007,095300,5032535,5040,5040,5040,5040,0
20241007,095200,5032535,5040,5060,5060,5040,507
20241007,095100,2477055,5080,5080,5080,5080,0
20241007,095000,2477055,5080,5070,5080,5040,38
20241007,094900,2284465,5050,5050,5050,5050,0
20241007,094800,2284465,5050,5050,5050,5050,0
20241007,094700,2284465,5050,5050,5050,5050,0
20241007,094600,2284465,5050,5050,5080,5050,15
20241007,094500,2208665,5080,5060,5080,5040,30
20241007,094400,2056925,5040,5040,5040,5040,0
20241007,094300,2056925,5040,5040,5040,5040,0
20241007,094200,2056925,5040,5040,5040,5040,0
20241007,094100,2056925,5040,5040,5040,5040,0
20241007,094000,2056925,5040,5040,5040,5040,13
20241007,093900,1991405,5080,5080,5080,5080,0
20241007,093800,1991405,5080,5080,5080,5080,0
20241007,093700,1991405,5080,5040,5080,5040,4
20241007,093600,1971165,5020,5020,5020,5020,4
20241007,093500,1951085,5040,5040,5040,5040,0
20241007,093400,1951085,5040,5040,5040,5040,0
20241007,093300,1951085,5040,5040,5040,5040,0
20241007,093200,1951085,5040,5040,5040,5040,0
20241007,093100,1951085,5040,5040,5040,5040,0
20241007,093000,1951085,5040,5040,5040,5040,0
20241007,092900,1951085,5040,5040,5040,5040,0
20241007,092800,1951085,5040,5040,5040,5040,1
20241007,092700,1946045,5080,5080,5080,5080,0
20241007,092600,1946045,5080,5080,5080,5080,0
20241007,092500,1946045,5080,5020,5080,5020,11
20241007,092400,1890475,5020,5020,5020,5020,0
20241007,092300,1890475,5020,5020,5020,5020,25
20241007,092200,1764975,5020,5020,5080,5020,22
20241007,092100,1654295,5020,5020,5020,5020,0
20241007,092000,1654295,5020,5020,5040,5020,8
20241007,091900,1614115,5020,5020,5020,5020,0
20241007,091800,1614115,5020,5020,5020,5020,0
20241007,091700,1614115,5020,5020,5020,5020,0
20241007,091600,1614115,5020,5020,5020,5020,1
20241007,091500,1609095,5000,5000,5000,5000,8
20241007,091400,1569095,5080,5080,5080,5080,0
20241007,091300,1569095,5080,5080,5080,5080,1
20241007,091200,1564015,5000,5000,5000,5000,0
20241007,091100,1564015,5000,5040,5040,4995,303
20241007,091000,45810,5090,5090,5090,5090,0
20241007,090900,45810,5090,5090,5090,5090,1
20241007,090800,40720,5090,5090,5090,5090,0
20241007,090700,40720,5090,5090,5090,5090,0
20241007,090600,40720,5090,5090,5090,5090,0
20241007,090500,40720,5090,5090,5090,5090,0
20241007,090400,40720,5090,5090,5090,5090,0
20241007,090300,40720,5090,5090,5090,5090,0
20241007,090200,40720,5090,5090,5090,5090,0
20241007,090100,40720,5090,5090,5090,5090,0
20241007,090000,40720,5090,5090,5090,5090,8