KissMeData/026040/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191600,4976014,1700,1700,1700,1700,300
20241007,191500,4976014,1700,1700,1700,1700,0
20241007,191400,4976014,1700,1700,1700,1700,0
20241007,191300,4976014,1700,1700,1700,1700,0
20241007,191200,4976014,1700,1700,1700,1700,0
20241007,191100,4976014,1700,1700,1700,1700,0
20241007,191000,4976014,1700,1700,1700,1700,0
20241007,190900,4976014,1700,1700,1700,1700,0
20241007,190800,4976014,1700,1700,1700,1700,0
20241007,190700,4976014,1700,1700,1700,1700,0
20241007,190600,4976014,1700,1700,1700,1700,0
20241007,190500,4976014,1700,1700,1700,1700,0
20241007,190400,4976014,1700,1700,1700,1700,0
20241007,190300,4976014,1700,1700,1700,1700,0
20241007,190200,4976014,1700,1700,1700,1700,0
20241007,190100,4976014,1700,1700,1700,1700,0
20241007,190000,4976014,1700,1700,1700,1700,0
20241007,185900,4976014,1700,1700,1700,1700,0
20241007,185800,4976014,1700,1700,1700,1700,0
20241007,185700,4976014,1700,1700,1700,1700,0
20241007,185600,4976014,1700,1700,1700,1700,0
20241007,185500,4976014,1700,1700,1700,1700,0
20241007,185400,4976014,1700,1700,1700,1700,0
20241007,185300,4976014,1700,1700,1700,1700,0
20241007,185200,4976014,1700,1700,1700,1700,0
20241007,185100,4976014,1700,1700,1700,1700,0
20241007,185000,4976014,1700,1700,1700,1700,0
20241007,184900,4976014,1700,1700,1700,1700,0
20241007,184800,4976014,1700,1700,1700,1700,0
20241007,184700,4976014,1700,1700,1700,1700,0
20241007,184600,4976014,1700,1700,1700,1700,300
20241007,184500,4976014,1700,1700,1700,1700,0
20241007,184400,4976014,1700,1700,1700,1700,0
20241007,184300,4976014,1700,1700,1700,1700,0
20241007,184200,4976014,1700,1700,1700,1700,0
20241007,184100,4976014,1700,1700,1700,1700,0
20241007,184000,4976014,1700,1700,1700,1700,0
20241007,183900,4976014,1700,1700,1700,1700,0
20241007,183800,4976014,1700,1700,1700,1700,0
20241007,183700,4976014,1700,1700,1700,1700,0
20241007,183600,4976014,1700,1700,1700,1700,0
20241007,183500,4976014,1700,1700,1700,1700,0
20241007,183400,4976014,1700,1700,1700,1700,0
20241007,183300,4976014,1700,1700,1700,1700,0
20241007,183200,4976014,1700,1700,1700,1700,0
20241007,183100,4976014,1700,1700,1700,1700,0
20241007,183000,4976014,1700,1700,1700,1700,0
20241007,182900,4976014,1700,1700,1700,1700,0
20241007,182800,4976014,1700,1700,1700,1700,0
20241007,182700,4976014,1700,1700,1700,1700,0
20241007,182600,4976014,1700,1700,1700,1700,0
20241007,182500,4976014,1700,1700,1700,1700,0
20241007,182400,4976014,1700,1700,1700,1700,0
20241007,182300,4976014,1700,1700,1700,1700,0
20241007,182200,4976014,1700,1700,1700,1700,0
20241007,182100,4976014,1700,1700,1700,1700,0
20241007,182000,4976014,1700,1700,1700,1700,0
20241007,181900,4976014,1700,1700,1700,1700,0
20241007,181800,4976014,1700,1700,1700,1700,0
20241007,181700,4976014,1700,1700,1700,1700,0
20241007,181600,4976014,1700,1700,1700,1700,300
20241007,181500,4976014,1700,1700,1700,1700,0
20241007,181400,4976014,1700,1700,1700,1700,0
20241007,181300,4976014,1700,1700,1700,1700,0
20241007,181200,4976014,1700,1700,1700,1700,0
20241007,181100,4976014,1700,1700,1700,1700,0
20241007,181000,4976014,1700,1700,1700,1700,0
20241007,180900,4976014,1700,1700,1700,1700,0
20241007,180800,4976014,1700,1700,1700,1700,0
20241007,180700,4976014,1700,1700,1700,1700,0
20241007,180600,4976014,1700,1700,1700,1700,0
20241007,180500,4976014,1700,1700,1700,1700,0
20241007,180400,4976014,1700,1700,1700,1700,0
20241007,180300,4976014,1700,1700,1700,1700,0
20241007,180200,4976014,1700,1700,1700,1700,0
20241007,180100,4976014,1700,1700,1700,1700,0
20241007,180000,4976014,1700,1700,1700,1700,0
20241007,175900,4976014,1700,1700,1700,1700,0
20241007,175800,4976014,1700,1700,1700,1700,0
20241007,175700,4976014,1700,1700,1700,1700,0
20241007,175600,4976014,1700,1700,1700,1700,0
20241007,175500,4976014,1700,1700,1700,1700,0
20241007,175400,4976014,1700,1700,1700,1700,0
20241007,175300,4976014,1700,1700,1700,1700,0
20241007,175200,4976014,1700,1700,1700,1700,0
20241007,175100,4976014,1700,1700,1700,1700,0
20241007,175000,4976014,1700,1700,1700,1700,0
20241007,174900,4976014,1700,1700,1700,1700,0
20241007,174800,4976014,1700,1700,1700,1700,0
20241007,174700,4976014,1700,1700,1700,1700,0
20241007,174600,4976014,1700,1700,1700,1700,300
20241007,174500,4976014,1700,1700,1700,1700,0
20241007,174400,4976014,1700,1700,1700,1700,0
20241007,174300,4976014,1700,1700,1700,1700,0
20241007,174200,4976014,1700,1700,1700,1700,0
20241007,174100,4976014,1700,1700,1700,1700,0
20241007,174000,4976014,1700,1700,1700,1700,0
20241007,173900,4976014,1700,1700,1700,1700,0
20241007,173800,4976014,1700,1700,1700,1700,0
20241007,173700,4976014,1700,1700,1700,1700,0
20241007,173600,4976014,1700,1700,1700,1700,0
20241007,173500,4976014,1700,1700,1700,1700,0
20241007,173400,4976014,1700,1700,1700,1700,0
20241007,173300,4976014,1700,1700,1700,1700,0
20241007,173200,4976014,1700,1700,1700,1700,0
20241007,173100,4976014,1700,1700,1700,1700,0
20241007,173000,4976014,1700,1700,1700,1700,0
20241007,172900,4976014,1700,1700,1700,1700,0
20241007,172800,4976014,1700,1700,1700,1700,0
20241007,172700,4976014,1700,1700,1700,1700,0
20241007,172600,4976014,1700,1700,1700,1700,0
20241007,172500,4976014,1700,1700,1700,1700,0
20241007,172400,4976014,1700,1700,1700,1700,0
20241007,172300,4976014,1700,1700,1700,1700,0
20241007,172200,4976014,1700,1700,1700,1700,0
20241007,172100,4976014,1700,1700,1700,1700,0
20241007,172000,4976014,1700,1700,1700,1700,0
20241007,171900,4976014,1700,1700,1700,1700,0
20241007,171800,4976014,1700,1700,1700,1700,0
20241007,171700,4976014,1700,1700,1700,1700,0
20241007,171600,4976014,1700,1700,1700,1700,300
20241007,171500,4976014,1700,1700,1700,1700,0
20241007,171400,4976014,1700,1700,1700,1700,0
20241007,171300,4976014,1700,1700,1700,1700,0
20241007,171200,4976014,1700,1700,1700,1700,0
20241007,171100,4976014,1700,1700,1700,1700,0
20241007,171000,4976014,1700,1700,1700,1700,0
20241007,170900,4976014,1700,1700,1700,1700,0
20241007,170800,4976014,1700,1700,1700,1700,0
20241007,170700,4976014,1700,1700,1700,1700,0
20241007,170600,4976014,1700,1700,1700,1700,0
20241007,170500,4976014,1700,1700,1700,1700,0
20241007,170400,4976014,1700,1700,1700,1700,0
20241007,170300,4976014,1700,1700,1700,1700,0
20241007,170200,4976014,1700,1700,1700,1700,0
20241007,170100,4976014,1700,1700,1700,1700,0
20241007,170000,4976014,1700,1700,1700,1700,0
20241007,165900,4976014,1700,1700,1700,1700,0
20241007,165800,4976014,1700,1700,1700,1700,0
20241007,165700,4976014,1700,1700,1700,1700,0
20241007,165600,4976014,1700,1700,1700,1700,0
20241007,165500,4976014,1700,1700,1700,1700,0
20241007,165400,4976014,1700,1700,1700,1700,0
20241007,165300,4976014,1700,1700,1700,1700,0
20241007,165200,4976014,1700,1700,1700,1700,0
20241007,165100,4976014,1700,1700,1700,1700,0
20241007,165000,4976014,1700,1700,1700,1700,0
20241007,164900,4976014,1700,1700,1700,1700,0
20241007,164800,4976014,1700,1700,1700,1700,0
20241007,164700,4976014,1700,1700,1700,1700,0
20241007,164600,4976014,1700,1700,1700,1700,300
20241007,164500,4976014,1700,1700,1700,1700,0
20241007,164400,4976014,1700,1700,1700,1700,0
20241007,164300,4976014,1700,1700,1700,1700,0
20241007,164200,4976014,1700,1700,1700,1700,0
20241007,164100,4976014,1700,1700,1700,1700,0
20241007,164000,4976014,1700,1700,1700,1700,0
20241007,163900,4976014,1700,1700,1700,1700,0
20241007,163800,4976014,1700,1700,1700,1700,0
20241007,163700,4976014,1700,1700,1700,1700,0
20241007,163600,4976014,1700,1700,1700,1700,0
20241007,163500,4976014,1700,1700,1700,1700,0
20241007,163400,4976014,1700,1700,1700,1700,0
20241007,163300,4976014,1700,1700,1700,1700,0
20241007,163200,4976014,1700,1700,1700,1700,0
20241007,163100,4976014,1700,1700,1700,1700,0
20241007,163000,4976014,1700,1700,1700,1700,0
20241007,162900,4976014,1700,1700,1700,1700,0
20241007,162800,4976014,1700,1700,1700,1700,0
20241007,162700,4976014,1700,1700,1700,1700,0
20241007,162600,4976014,1700,1700,1700,1700,0
20241007,162500,4976014,1700,1700,1700,1700,0
20241007,162400,4976014,1700,1700,1700,1700,0
20241007,162300,4976014,1700,1700,1700,1700,0
20241007,162200,4976014,1700,1700,1700,1700,0
20241007,162100,4976014,1700,1700,1700,1700,0
20241007,162000,4976014,1700,1700,1700,1700,0
20241007,161900,4976014,1700,1700,1700,1700,0
20241007,161800,4976014,1700,1700,1700,1700,0
20241007,161700,4976014,1700,1700,1700,1700,0
20241007,161600,4976014,1700,1700,1700,1700,300
20241007,161500,4976014,1700,1700,1700,1700,0
20241007,161400,4976014,1700,1700,1700,1700,0
20241007,161300,4976014,1700,1700,1700,1700,0
20241007,161200,4976014,1700,1700,1700,1700,0
20241007,161100,4976014,1700,1700,1700,1700,0
20241007,161000,4976014,1700,1700,1700,1700,0
20241007,160900,4976014,1700,1700,1700,1700,0
20241007,160800,4976014,1700,1700,1700,1700,0
20241007,160700,4976014,1700,1700,1700,1700,0
20241007,160600,4976014,1700,1700,1700,1700,0
20241007,160500,4976014,1700,1700,1700,1700,0
20241007,160400,4976014,1700,1700,1700,1700,0
20241007,160300,4976014,1700,1700,1700,1700,0
20241007,160200,4976014,1700,1700,1700,1700,0
20241007,160100,4976014,1700,1700,1700,1700,0
20241007,160000,4976014,1700,1700,1700,1700,0
20241007,155900,4976014,1700,1700,1700,1700,0
20241007,155800,4976014,1700,1700,1700,1700,0
20241007,155700,4976014,1700,1700,1700,1700,0
20241007,155600,4976014,1700,1700,1700,1700,0
20241007,155500,4976014,1700,1700,1700,1700,0
20241007,155400,4976014,1700,1700,1700,1700,0
20241007,155300,4976014,1700,1700,1700,1700,0
20241007,155200,4976014,1700,1700,1700,1700,0
20241007,155100,4976014,1700,1700,1700,1700,0
20241007,155000,4976014,1700,1700,1700,1700,0
20241007,154900,4976014,1700,1700,1700,1700,0
20241007,154800,4976014,1700,1700,1700,1700,0
20241007,154700,4976014,1700,1700,1700,1700,0
20241007,154600,4976014,1700,1700,1700,1700,300
20241007,154500,4976014,1700,1700,1700,1700,0
20241007,154400,4976014,1700,1700,1700,1700,0
20241007,154300,4976014,1700,1700,1700,1700,0
20241007,154200,4976014,1700,1700,1700,1700,0
20241007,154100,4976014,1700,1700,1700,1700,0
20241007,154000,4976014,1700,1700,1700,1700,0
20241007,153900,4976014,1700,1700,1700,1700,0
20241007,153800,4976014,1700,1700,1700,1700,0
20241007,153700,4976014,1700,1700,1700,1700,0
20241007,153600,4976014,1700,1700,1700,1700,0
20241007,153500,4976014,1700,1700,1700,1700,0
20241007,153400,4976014,1700,1700,1700,1700,0
20241007,153300,4976014,1700,1700,1700,1700,0
20241007,153200,4976014,1700,1700,1700,1700,0
20241007,153100,4976014,1700,1700,1700,1700,0
20241007,153000,4976014,1700,1700,1700,1700,300
20241007,152900,4466014,1708,1708,1708,1708,0
20241007,152800,4466014,1708,1708,1708,1708,0
20241007,152700,4466014,1708,1708,1708,1708,0
20241007,152600,4466014,1708,1708,1708,1708,0
20241007,152500,4466014,1708,1708,1708,1708,0
20241007,152400,4466014,1708,1708,1708,1708,0
20241007,152300,4466014,1708,1708,1708,1708,0
20241007,152200,4466014,1708,1708,1708,1708,0
20241007,152100,4466014,1708,1708,1708,1708,0
20241007,152000,4466014,1708,1708,1708,1708,0
20241007,151900,4466014,1708,1708,1708,1708,0
20241007,151800,4466014,1708,1708,1708,1708,0
20241007,151700,4466014,1708,1708,1708,1703,29
20241007,151600,4416533,1695,1695,1695,1695,0
20241007,151500,4416533,1695,1695,1695,1695,1
20241007,151400,4414838,1695,1703,1710,1695,5
20241007,151300,4406319,1690,1690,1690,1690,0
20241007,151200,4406319,1690,1690,1690,1690,50
20241007,151100,4321819,1701,1701,1701,1701,0
20241007,151000,4321819,1701,1701,1701,1701,0
20241007,150900,4321819,1701,1701,1701,1701,0
20241007,150800,4321819,1701,1701,1701,1701,0
20241007,150700,4321819,1701,1706,1706,1686,972
20241007,150600,2676290,1720,1720,1720,1720,0
20241007,150500,2676290,1720,1720,1720,1720,0
20241007,150400,2676290,1720,1720,1720,1720,0
20241007,150300,2676290,1720,1720,1720,1720,0
20241007,150200,2676290,1720,1720,1720,1720,0
20241007,150100,2676290,1720,1720,1720,1720,0
20241007,150000,2676290,1720,1720,1720,1720,0
20241007,145900,2676290,1720,1720,1720,1720,0
20241007,145800,2676290,1720,1720,1720,1720,0
20241007,145700,2676290,1720,1720,1720,1720,0
20241007,145600,2676290,1720,1720,1720,1720,0
20241007,145500,2676290,1720,1720,1720,1720,0
20241007,145400,2676290,1720,1720,1720,1720,0
20241007,145300,2676290,1720,1720,1720,1720,0
20241007,145200,2676290,1720,1720,1720,1720,0
20241007,145100,2676290,1720,1720,1720,1720,0
20241007,145000,2676290,1720,1720,1720,1720,0
20241007,144900,2676290,1720,1720,1720,1720,0
20241007,144800,2676290,1720,1720,1720,1720,0
20241007,144700,2676290,1720,1720,1720,1720,0
20241007,144600,2676290,1720,1720,1720,1720,0
20241007,144500,2676290,1720,1720,1720,1720,0
20241007,144400,2676290,1720,1720,1720,1720,0
20241007,144300,2676290,1720,1720,1720,1720,0
20241007,144200,2676290,1720,1720,1720,1720,0
20241007,144100,2676290,1720,1720,1720,1720,0
20241007,144000,2676290,1720,1720,1720,1720,0
20241007,143900,2676290,1720,1720,1720,1720,0
20241007,143800,2676290,1720,1720,1720,1720,0
20241007,143700,2676290,1720,1720,1720,1720,0
20241007,143600,2676290,1720,1720,1720,1720,0
20241007,143500,2676290,1720,1720,1720,1720,0
20241007,143400,2676290,1720,1720,1720,1720,0
20241007,143300,2676290,1720,1720,1720,1720,0
20241007,143200,2676290,1720,1720,1720,1720,0
20241007,143100,2676290,1720,1720,1720,1720,0
20241007,143000,2676290,1720,1720,1720,1720,0
20241007,142900,2676290,1720,1720,1720,1720,0
20241007,142800,2676290,1720,1720,1720,1720,0
20241007,142700,2676290,1720,1720,1720,1720,0
20241007,142600,2676290,1720,1720,1720,1720,0
20241007,142500,2676290,1720,1720,1720,1720,0
20241007,142400,2676290,1720,1720,1720,1720,0
20241007,142300,2676290,1720,1720,1720,1720,0
20241007,142200,2676290,1720,1720,1720,1720,0
20241007,142100,2676290,1720,1720,1720,1720,0
20241007,142000,2676290,1720,1720,1720,1720,0
20241007,141900,2676290,1720,1720,1720,1720,0
20241007,141800,2676290,1720,1720,1720,1720,0
20241007,141700,2676290,1720,1720,1720,1720,0
20241007,141600,2676290,1720,1720,1720,1720,0
20241007,141500,2676290,1720,1720,1720,1720,0
20241007,141400,2676290,1720,1720,1720,1720,0
20241007,141300,2676290,1720,1720,1720,1720,0
20241007,141200,2676290,1720,1720,1720,1720,0
20241007,141100,2676290,1720,1720,1720,1720,0
20241007,141000,2676290,1720,1720,1720,1720,0
20241007,140900,2676290,1720,1719,1720,1719,2
20241007,140800,2672851,1719,1719,1719,1719,0
20241007,140700,2672851,1719,1719,1719,1719,0
20241007,140600,2672851,1719,1719,1719,1719,0
20241007,140500,2672851,1719,1719,1719,1719,0
20241007,140400,2672851,1719,1719,1719,1719,0
20241007,140300,2672851,1719,1719,1719,1719,0
20241007,140200,2672851,1719,1707,1719,1707,231
20241007,140100,2278060,1705,1705,1705,1705,0
20241007,140000,2278060,1705,1705,1705,1705,0
20241007,135900,2278060,1705,1705,1705,1705,0
20241007,135800,2278060,1705,1705,1705,1705,0
20241007,135700,2278060,1705,1705,1705,1705,0
20241007,135600,2278060,1705,1705,1705,1705,0
20241007,135500,2278060,1705,1705,1705,1705,0
20241007,135400,2278060,1705,1705,1705,1705,0
20241007,135300,2278060,1705,1705,1705,1705,0
20241007,135200,2278060,1705,1705,1705,1705,0
20241007,135100,2278060,1705,1705,1705,1705,0
20241007,135000,2278060,1705,1705,1705,1705,5
20241007,134900,2269535,1706,1706,1706,1706,0
20241007,134800,2269535,1706,1706,1706,1706,0
20241007,134700,2269535,1706,1706,1706,1706,0
20241007,134600,2269535,1706,1706,1706,1706,0
20241007,134500,2269535,1706,1706,1706,1706,0
20241007,134400,2269535,1706,1706,1706,1706,0
20241007,134300,2269535,1706,1706,1706,1706,0
20241007,134200,2269535,1706,1706,1706,1706,0
20241007,134100,2269535,1706,1706,1706,1706,0
20241007,134000,2269535,1706,1706,1706,1706,0
20241007,133900,2269535,1706,1706,1706,1706,0
20241007,133800,2269535,1706,1706,1706,1706,0
20241007,133700,2269535,1706,1706,1706,1706,0
20241007,133600,2269535,1706,1706,1707,1706,4
20241007,133500,2262709,1707,1707,1707,1707,0
20241007,133400,2262709,1707,1707,1707,1707,0
20241007,133300,2262709,1707,1707,1707,1707,0
20241007,133200,2262709,1707,1707,1707,1707,0
20241007,133100,2262709,1707,1707,1707,1707,0
20241007,133000,2262709,1707,1707,1707,1707,0
20241007,132900,2262709,1707,1707,1707,1707,0
20241007,132800,2262709,1707,1707,1707,1707,0
20241007,132700,2262709,1707,1707,1707,1707,0
20241007,132600,2262709,1707,1707,1707,1707,0
20241007,132500,2262709,1707,1707,1707,1707,0
20241007,132400,2262709,1707,1707,1707,1707,0
20241007,132300,2262709,1707,1707,1707,1707,0
20241007,132200,2262709,1707,1707,1707,1707,0
20241007,132100,2262709,1707,1707,1707,1707,0
20241007,132000,2262709,1707,1707,1707,1707,0
20241007,131900,2262709,1707,1707,1707,1707,0
20241007,131800,2262709,1707,1707,1707,1707,0
20241007,131700,2262709,1707,1707,1707,1707,0
20241007,131600,2262709,1707,1707,1707,1707,2
20241007,131500,2259295,1701,1701,1701,1701,0
20241007,131400,2259295,1701,1701,1701,1701,1
20241007,131300,2257594,1707,1707,1707,1707,0
20241007,131200,2257594,1707,1707,1707,1707,0
20241007,131100,2257594,1707,1707,1707,1707,0
20241007,131000,2257594,1707,1707,1707,1707,0
20241007,130900,2257594,1707,1707,1707,1707,0
20241007,130800,2257594,1707,1707,1707,1707,0
20241007,130700,2257594,1707,1707,1707,1707,3
20241007,130600,2252473,1707,1707,1707,1707,0
20241007,130500,2252473,1707,1707,1707,1707,0
20241007,130400,2252473,1707,1707,1707,1707,0
20241007,130300,2252473,1707,1707,1707,1707,0
20241007,130200,2252473,1707,1707,1707,1707,1
20241007,130100,2250766,1707,1707,1707,1707,0
20241007,130000,2250766,1707,1707,1707,1707,0
20241007,125900,2250766,1707,1707,1707,1707,0
20241007,125800,2250766,1707,1707,1707,1707,0
20241007,125700,2250766,1707,1707,1707,1707,0
20241007,125600,2250766,1707,1707,1707,1707,42
20241007,125500,2179072,1707,1707,1707,1707,0
20241007,125400,2179072,1707,1707,1707,1707,0
20241007,125300,2179072,1707,1707,1707,1707,0
20241007,125200,2179072,1707,1707,1707,1707,0
20241007,125100,2179072,1707,1707,1707,1707,0
20241007,125000,2179072,1707,1707,1707,1707,0
20241007,124900,2179072,1707,1707,1707,1707,0
20241007,124800,2179072,1707,1707,1707,1707,0
20241007,124700,2179072,1707,1707,1707,1707,0
20241007,124600,2179072,1707,1707,1707,1707,0
20241007,124500,2179072,1707,1707,1707,1707,0
20241007,124400,2179072,1707,1707,1707,1707,0
20241007,124300,2179072,1707,1707,1707,1707,0
20241007,124200,2179072,1707,1707,1707,1707,0
20241007,124100,2179072,1707,1707,1707,1707,0
20241007,124000,2179072,1707,1707,1707,1707,0
20241007,123900,2179072,1707,1707,1707,1707,0
20241007,123800,2179072,1707,1707,1707,1707,58
20241007,123700,2080066,1707,1707,1707,1707,0
20241007,123600,2080066,1707,1707,1707,1707,0
20241007,123500,2080066,1707,1707,1707,1707,0
20241007,123400,2080066,1707,1707,1707,1707,0
20241007,123300,2080066,1707,1707,1707,1707,0
20241007,123200,2080066,1707,1707,1707,1707,0
20241007,123100,2080066,1707,1707,1707,1707,0
20241007,123000,2080066,1707,1707,1707,1707,0
20241007,122900,2080066,1707,1707,1707,1707,0
20241007,122800,2080066,1707,1707,1707,1707,0
20241007,122700,2080066,1707,1707,1707,1707,0
20241007,122600,2080066,1707,1707,1707,1707,0
20241007,122500,2080066,1707,1707,1707,1707,0
20241007,122400,2080066,1707,1707,1707,1707,0
20241007,122300,2080066,1707,1707,1707,1707,0
20241007,122200,2080066,1707,1707,1707,1707,0
20241007,122100,2080066,1707,1707,1707,1707,0
20241007,122000,2080066,1707,1707,1707,1707,0
20241007,121900,2080066,1707,1707,1707,1707,0
20241007,121800,2080066,1707,1707,1707,1707,0
20241007,121700,2080066,1707,1707,1707,1707,10
20241007,121600,2062996,1708,1708,1708,1708,0
20241007,121500,2062996,1708,1708,1708,1708,0
20241007,121400,2062996,1708,1708,1708,1708,0
20241007,121300,2062996,1708,1708,1708,1708,0
20241007,121200,2062996,1708,1708,1708,1708,0
20241007,121100,2062996,1708,1708,1708,1708,0
20241007,121000,2062996,1708,1708,1708,1708,0
20241007,120900,2062996,1708,1708,1708,1708,0
20241007,120800,2062996,1708,1708,1708,1708,1
20241007,120700,2061288,1708,1708,1708,1708,0
20241007,120600,2061288,1708,1708,1708,1708,0
20241007,120500,2061288,1708,1710,1710,1708,2
20241007,120400,2057870,1710,1710,1710,1710,0
20241007,120300,2057870,1710,1710,1710,1710,0
20241007,120200,2057870,1710,1710,1710,1710,0
20241007,120100,2057870,1710,1710,1710,1710,0
20241007,120000,2057870,1710,1710,1710,1710,0
20241007,115900,2057870,1710,1710,1710,1710,0
20241007,115800,2057870,1710,1710,1710,1710,0
20241007,115700,2057870,1710,1710,1710,1710,0
20241007,115600,2057870,1710,1710,1710,1710,0
20241007,115500,2057870,1710,1710,1710,1710,0
20241007,115400,2057870,1710,1710,1710,1710,0
20241007,115300,2057870,1710,1710,1710,1710,0
20241007,115200,2057870,1710,1710,1710,1710,0
20241007,115100,2057870,1710,1710,1710,1710,0
20241007,115000,2057870,1710,1710,1710,1710,0
20241007,114900,2057870,1710,1710,1710,1710,0
20241007,114800,2057870,1710,1710,1710,1710,0
20241007,114700,2057870,1710,1710,1710,1710,10
20241007,114600,2040770,1710,1710,1710,1710,0
20241007,114500,2040770,1710,1710,1710,1710,0
20241007,114400,2040770,1710,1710,1710,1710,0
20241007,114300,2040770,1710,1710,1710,1710,0
20241007,114200,2040770,1710,1710,1710,1710,0
20241007,114100,2040770,1710,1710,1710,1710,0
20241007,114000,2040770,1710,1710,1710,1710,0
20241007,113900,2040770,1710,1710,1710,1710,0
20241007,113800,2040770,1710,1710,1710,1710,0
20241007,113700,2040770,1710,1710,1710,1710,0
20241007,113600,2040770,1710,1710,1710,1710,0
20241007,113500,2040770,1710,1710,1710,1710,0
20241007,113400,2040770,1710,1710,1710,1710,0
20241007,113300,2040770,1710,1710,1710,1710,0
20241007,113200,2040770,1710,1710,1710,1710,0
20241007,113100,2040770,1710,1710,1710,1710,0
20241007,113000,2040770,1710,1710,1710,1710,0
20241007,112900,2040770,1710,1710,1710,1710,0
20241007,112800,2040770,1710,1710,1710,1710,0
20241007,112700,2040770,1710,1710,1710,1710,0
20241007,112600,2040770,1710,1710,1710,1710,0
20241007,112500,2040770,1710,1710,1710,1710,0
20241007,112400,2040770,1710,1710,1710,1710,0
20241007,112300,2040770,1710,1710,1710,1710,0
20241007,112200,2040770,1710,1710,1710,1710,0
20241007,112100,2040770,1710,1710,1710,1710,0
20241007,112000,2040770,1710,1710,1710,1710,0
20241007,111900,2040770,1710,1710,1710,1710,0
20241007,111800,2040770,1710,1710,1710,1710,10
20241007,111700,2023670,1710,1710,1710,1710,0
20241007,111600,2023670,1710,1710,1710,1710,0
20241007,111500,2023670,1710,1710,1710,1710,0
20241007,111400,2023670,1710,1710,1710,1710,0
20241007,111300,2023670,1710,1710,1710,1710,6
20241007,111200,2013410,1710,1710,1710,1710,0
20241007,111100,2013410,1710,1710,1710,1710,0
20241007,111000,2013410,1710,1710,1710,1710,0
20241007,110900,2013410,1710,1710,1710,1710,0
20241007,110800,2013410,1710,1710,1710,1710,0
20241007,110700,2013410,1710,1710,1710,1710,0
20241007,110600,2013410,1710,1710,1710,1710,0
20241007,110500,2013410,1710,1710,1710,1710,0
20241007,110400,2013410,1710,1710,1710,1710,0
20241007,110300,2013410,1710,1700,1710,1700,8
20241007,110200,1999757,1699,1699,1699,1699,0
20241007,110100,1999757,1699,1699,1699,1699,0
20241007,110000,1999757,1699,1699,1699,1699,0
20241007,105900,1999757,1699,1699,1699,1699,0
20241007,105800,1999757,1699,1699,1699,1699,0
20241007,105700,1999757,1699,1699,1699,1699,0
20241007,105600,1999757,1699,1699,1699,1699,0
20241007,105500,1999757,1699,1699,1699,1699,0
20241007,105400,1999757,1699,1699,1699,1699,0
20241007,105300,1999757,1699,1699,1699,1699,0
20241007,105200,1999757,1699,1699,1699,1699,0
20241007,105100,1999757,1699,1699,1699,1699,0
20241007,105000,1999757,1699,1699,1699,1699,0
20241007,104900,1999757,1699,1699,1699,1699,0
20241007,104800,1999757,1699,1699,1699,1699,300
20241007,104700,1490057,1699,1699,1699,1699,0
20241007,104600,1490057,1699,1699,1699,1699,0
20241007,104500,1490057,1699,1699,1699,1699,0
20241007,104400,1490057,1699,1699,1699,1699,2
20241007,104300,1486659,1700,1700,1700,1700,0
20241007,104200,1486659,1700,1700,1700,1700,0
20241007,104100,1486659,1700,1700,1700,1700,0
20241007,104000,1486659,1700,1700,1700,1700,0
20241007,103900,1486659,1700,1700,1700,1700,0
20241007,103800,1486659,1700,1700,1700,1700,0
20241007,103700,1486659,1700,1700,1700,1700,0
20241007,103600,1486659,1700,1700,1700,1700,0
20241007,103500,1486659,1700,1700,1700,1700,0
20241007,103400,1486659,1700,1700,1700,1700,30
20241007,103300,1435659,1703,1703,1703,1703,1
20241007,103200,1433956,1703,1703,1703,1703,0
20241007,103100,1433956,1703,1703,1703,1703,2
20241007,103000,1430550,1690,1690,1690,1690,0
20241007,102900,1430550,1690,1690,1690,1690,0
20241007,102800,1430550,1690,1690,1690,1690,0
20241007,102700,1430550,1690,1700,1700,1690,493
20241007,102600,596745,1707,1707,1707,1707,0
20241007,102500,596745,1707,1707,1707,1707,0
20241007,102400,596745,1707,1707,1707,1707,0
20241007,102300,596745,1707,1707,1707,1707,0
20241007,102200,596745,1707,1707,1707,1707,0
20241007,102100,596745,1707,1707,1707,1707,0
20241007,102000,596745,1707,1707,1707,1707,0
20241007,101900,596745,1707,1707,1707,1707,1
20241007,101800,595038,1691,1703,1703,1691,136
20241007,101700,365000,1704,1714,1714,1704,13
20241007,101600,342789,1720,1720,1720,1720,0
20241007,101500,342789,1720,1720,1720,1720,0
20241007,101400,342789,1720,1720,1720,1720,0
20241007,101300,342789,1720,1720,1720,1720,0
20241007,101200,342789,1720,1720,1720,1720,0
20241007,101100,342789,1720,1720,1720,1720,0
20241007,101000,342789,1720,1720,1720,1720,0
20241007,100900,342789,1720,1720,1720,1720,0
20241007,100800,342789,1720,1720,1720,1720,0
20241007,100700,342789,1720,1720,1720,1720,1
20241007,100600,341069,1720,1720,1720,1720,0
20241007,100500,341069,1720,1720,1720,1720,1
20241007,100400,339349,1719,1719,1719,1719,0
20241007,100300,339349,1719,1719,1719,1719,0
20241007,100200,339349,1719,1719,1719,1719,4
20241007,100100,332473,1719,1719,1719,1719,0
20241007,100000,332473,1719,1719,1719,1719,0
20241007,095900,332473,1719,1719,1719,1719,0
20241007,095800,332473,1719,1719,1719,1719,0
20241007,095700,332473,1719,1719,1719,1719,0
20241007,095600,332473,1719,1719,1719,1719,0
20241007,095500,332473,1719,1719,1719,1719,0
20241007,095400,332473,1719,1719,1719,1719,0
20241007,095300,332473,1719,1719,1719,1719,0
20241007,095200,332473,1719,1719,1719,1719,0
20241007,095100,332473,1719,1719,1719,1719,0
20241007,095000,332473,1719,1719,1719,1719,0
20241007,094900,332473,1719,1719,1719,1719,0
20241007,094800,332473,1719,1719,1719,1719,0
20241007,094700,332473,1719,1719,1719,1719,1
20241007,094600,330754,1719,1719,1719,1719,0
20241007,094500,330754,1719,1719,1719,1719,4
20241007,094400,323878,1730,1730,1730,1730,0
20241007,094300,323878,1730,1730,1730,1730,0
20241007,094200,323878,1730,1730,1730,1730,0
20241007,094100,323878,1730,1730,1730,1730,0
20241007,094000,323878,1730,1730,1730,1730,0
20241007,093900,323878,1730,1730,1730,1730,0
20241007,093800,323878,1730,1730,1730,1730,0
20241007,093700,323878,1730,1730,1730,1730,0
20241007,093600,323878,1730,1730,1730,1730,0
20241007,093500,323878,1730,1730,1730,1730,0
20241007,093400,323878,1730,1730,1730,1730,0
20241007,093300,323878,1730,1730,1730,1730,0
20241007,093200,323878,1730,1730,1730,1730,0
20241007,093100,323878,1730,1730,1730,1730,0
20241007,093000,323878,1730,1730,1730,1730,0
20241007,092900,323878,1730,1730,1730,1730,0
20241007,092800,323878,1730,1729,1730,1729,2
20241007,092700,320419,1726,1720,1726,1720,5
20241007,092600,311802,1720,1720,1720,1720,0
20241007,092500,311802,1720,1720,1720,1720,0
20241007,092400,311802,1720,1718,1720,1718,10
20241007,092300,294617,1718,1717,1718,1717,4
20241007,092200,287747,1714,1703,1714,1703,10
20241007,092100,270694,1703,1703,1703,1703,0
20241007,092000,270694,1703,1703,1703,1703,0
20241007,091900,270694,1703,1703,1703,1703,0
20241007,091800,270694,1703,1703,1703,1703,0
20241007,091700,270694,1703,1703,1703,1703,0
20241007,091600,270694,1703,1703,1703,1703,0
20241007,091500,270694,1703,1703,1703,1703,0
20241007,091400,270694,1703,1703,1703,1703,0
20241007,091300,270694,1703,1703,1703,1703,1
20241007,091200,268991,1689,1689,1689,1689,0
20241007,091100,268991,1689,1690,1690,1689,38
20241007,091000,204808,1687,1687,1687,1687,0
20241007,090900,204808,1687,1687,1687,1687,0
20241007,090800,204808,1687,1701,1701,1687,111
20241007,090700,17164,1702,1702,1702,1702,0
20241007,090600,17164,1702,1702,1702,1702,0
20241007,090500,17164,1702,1702,1702,1702,0
20241007,090400,17164,1702,1702,1702,1702,0
20241007,090300,17164,1702,1702,1702,1702,0
20241007,090200,17164,1702,1702,1702,1702,0
20241007,090100,17164,1702,1702,1702,1702,0
20241007,090000,17164,1702,1718,1718,1702,10