KissMeData/026040/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191100,5327454,1697,1697,1697,1697,48
20241002,191000,5327454,1697,1697,1697,1697,0
20241002,190900,5327454,1697,1697,1697,1697,0
20241002,190800,5327454,1697,1697,1697,1697,0
20241002,190700,5327454,1697,1697,1697,1697,0
20241002,190600,5327454,1697,1697,1697,1697,0
20241002,190500,5327454,1697,1697,1697,1697,0
20241002,190400,5327454,1697,1697,1697,1697,0
20241002,190300,5327454,1697,1697,1697,1697,0
20241002,190200,5327454,1697,1697,1697,1697,0
20241002,190100,5327454,1697,1697,1697,1697,0
20241002,190000,5327454,1697,1697,1697,1697,0
20241002,185900,5327454,1697,1697,1697,1697,0
20241002,185800,5327454,1697,1697,1697,1697,0
20241002,185700,5327454,1697,1697,1697,1697,0
20241002,185600,5327454,1697,1697,1697,1697,0
20241002,185500,5327454,1697,1697,1697,1697,0
20241002,185400,5327454,1697,1697,1697,1697,0
20241002,185300,5327454,1697,1697,1697,1697,0
20241002,185200,5327454,1697,1697,1697,1697,0
20241002,185100,5327454,1697,1697,1697,1697,0
20241002,185000,5327454,1697,1697,1697,1697,0
20241002,184900,5327454,1697,1697,1697,1697,0
20241002,184800,5327454,1697,1697,1697,1697,0
20241002,184700,5327454,1697,1697,1697,1697,0
20241002,184600,5327454,1697,1697,1697,1697,0
20241002,184500,5327454,1697,1697,1697,1697,0
20241002,184400,5327454,1697,1697,1697,1697,0
20241002,184300,5327454,1697,1697,1697,1697,0
20241002,184200,5327454,1697,1697,1697,1697,0
20241002,184100,5327454,1697,1697,1697,1697,48
20241002,184000,5327454,1697,1697,1697,1697,0
20241002,183900,5327454,1697,1697,1697,1697,0
20241002,183800,5327454,1697,1697,1697,1697,0
20241002,183700,5327454,1697,1697,1697,1697,0
20241002,183600,5327454,1697,1697,1697,1697,0
20241002,183500,5327454,1697,1697,1697,1697,0
20241002,183400,5327454,1697,1697,1697,1697,0
20241002,183300,5327454,1697,1697,1697,1697,0
20241002,183200,5327454,1697,1697,1697,1697,0
20241002,183100,5327454,1697,1697,1697,1697,0
20241002,183000,5327454,1697,1697,1697,1697,0
20241002,182900,5327454,1697,1697,1697,1697,0
20241002,182800,5327454,1697,1697,1697,1697,0
20241002,182700,5327454,1697,1697,1697,1697,0
20241002,182600,5327454,1697,1697,1697,1697,0
20241002,182500,5327454,1697,1697,1697,1697,0
20241002,182400,5327454,1697,1697,1697,1697,0
20241002,182300,5327454,1697,1697,1697,1697,0
20241002,182200,5327454,1697,1697,1697,1697,0
20241002,182100,5327454,1697,1697,1697,1697,0
20241002,182000,5327454,1697,1697,1697,1697,0
20241002,181900,5327454,1697,1697,1697,1697,0
20241002,181800,5327454,1697,1697,1697,1697,0
20241002,181700,5327454,1697,1697,1697,1697,0
20241002,181600,5327454,1697,1697,1697,1697,0
20241002,181500,5327454,1697,1697,1697,1697,0
20241002,181400,5327454,1697,1697,1697,1697,0
20241002,181300,5327454,1697,1697,1697,1697,0
20241002,181200,5327454,1697,1697,1697,1697,0
20241002,181100,5327454,1697,1697,1697,1697,48
20241002,181000,5327454,1697,1697,1697,1697,0
20241002,180900,5327454,1697,1697,1697,1697,0
20241002,180800,5327454,1697,1697,1697,1697,0
20241002,180700,5327454,1697,1697,1697,1697,0
20241002,180600,5327454,1697,1697,1697,1697,0
20241002,180500,5327454,1697,1697,1697,1697,0
20241002,180400,5327454,1697,1697,1697,1697,0
20241002,180300,5327454,1697,1697,1697,1697,0
20241002,180200,5327454,1697,1697,1697,1697,0
20241002,180100,5327454,1697,1697,1697,1697,0
20241002,180000,5327454,1697,1697,1697,1697,0
20241002,175900,5327454,1697,1697,1697,1697,0
20241002,175800,5327454,1697,1697,1697,1697,0
20241002,175700,5327454,1697,1697,1697,1697,0
20241002,175600,5327454,1697,1697,1697,1697,0
20241002,175500,5327454,1697,1697,1697,1697,0
20241002,175400,5327454,1697,1697,1697,1697,0
20241002,175300,5327454,1697,1697,1697,1697,0
20241002,175200,5327454,1697,1697,1697,1697,0
20241002,175100,5327454,1697,1697,1697,1697,0
20241002,175000,5327454,1697,1697,1697,1697,0
20241002,174900,5327454,1697,1697,1697,1697,0
20241002,174800,5327454,1697,1697,1697,1697,0
20241002,174700,5327454,1697,1697,1697,1697,0
20241002,174600,5327454,1697,1697,1697,1697,0
20241002,174500,5327454,1697,1697,1697,1697,0
20241002,174400,5327454,1697,1697,1697,1697,0
20241002,174300,5327454,1697,1697,1697,1697,0
20241002,174200,5327454,1697,1697,1697,1697,0
20241002,174100,5327454,1697,1697,1697,1697,48
20241002,174000,5327454,1697,1697,1697,1697,0
20241002,173900,5327454,1697,1697,1697,1697,0
20241002,173800,5327454,1697,1697,1697,1697,0
20241002,173700,5327454,1697,1697,1697,1697,0
20241002,173600,5327454,1697,1697,1697,1697,0
20241002,173500,5327454,1697,1697,1697,1697,0
20241002,173400,5327454,1697,1697,1697,1697,0
20241002,173300,5327454,1697,1697,1697,1697,0
20241002,173200,5327454,1697,1697,1697,1697,0
20241002,173100,5327454,1697,1697,1697,1697,0
20241002,173000,5327454,1697,1697,1697,1697,0
20241002,172900,5327454,1697,1697,1697,1697,0
20241002,172800,5327454,1697,1697,1697,1697,0
20241002,172700,5327454,1697,1697,1697,1697,0
20241002,172600,5327454,1697,1697,1697,1697,0
20241002,172500,5327454,1697,1697,1697,1697,0
20241002,172400,5327454,1697,1697,1697,1697,0
20241002,172300,5327454,1697,1697,1697,1697,0
20241002,172200,5327454,1697,1697,1697,1697,0
20241002,172100,5327454,1697,1697,1697,1697,0
20241002,172000,5327454,1697,1697,1697,1697,0
20241002,171900,5327454,1697,1697,1697,1697,0
20241002,171800,5327454,1697,1697,1697,1697,0
20241002,171700,5327454,1697,1697,1697,1697,0
20241002,171600,5327454,1697,1697,1697,1697,0
20241002,171500,5327454,1697,1697,1697,1697,0
20241002,171400,5327454,1697,1697,1697,1697,0
20241002,171300,5327454,1697,1697,1697,1697,0
20241002,171200,5327454,1697,1697,1697,1697,0
20241002,171100,5327454,1697,1697,1697,1697,48
20241002,171000,5327454,1697,1697,1697,1697,0
20241002,170900,5327454,1697,1697,1697,1697,0
20241002,170800,5327454,1697,1697,1697,1697,0
20241002,170700,5327454,1697,1697,1697,1697,0
20241002,170600,5327454,1697,1697,1697,1697,0
20241002,170500,5327454,1697,1697,1697,1697,0
20241002,170400,5327454,1697,1697,1697,1697,0
20241002,170300,5327454,1697,1697,1697,1697,0
20241002,170200,5327454,1697,1697,1697,1697,0
20241002,170100,5327454,1697,1697,1697,1697,0
20241002,170000,5327454,1697,1697,1697,1697,0
20241002,165900,5327454,1697,1697,1697,1697,0
20241002,165800,5327454,1697,1697,1697,1697,0
20241002,165700,5327454,1697,1697,1697,1697,0
20241002,165600,5327454,1697,1697,1697,1697,0
20241002,165500,5327454,1697,1697,1697,1697,0
20241002,165400,5327454,1697,1697,1697,1697,0
20241002,165300,5327454,1697,1697,1697,1697,0
20241002,165200,5327454,1697,1697,1697,1697,0
20241002,165100,5327454,1697,1697,1697,1697,0
20241002,165000,5327454,1697,1697,1697,1697,0
20241002,164900,5327454,1697,1697,1697,1697,0
20241002,164800,5327454,1697,1697,1697,1697,0
20241002,164700,5327454,1697,1697,1697,1697,0
20241002,164600,5327454,1697,1697,1697,1697,0
20241002,164500,5327454,1697,1697,1697,1697,0
20241002,164400,5327454,1697,1697,1697,1697,0
20241002,164300,5327454,1697,1697,1697,1697,0
20241002,164200,5327454,1697,1697,1697,1697,0
20241002,164100,5327454,1697,1697,1697,1697,48
20241002,164000,5327454,1697,1697,1697,1697,0
20241002,163900,5327454,1697,1697,1697,1697,0
20241002,163800,5327454,1697,1697,1697,1697,0
20241002,163700,5327454,1697,1697,1697,1697,0
20241002,163600,5327454,1697,1697,1697,1697,0
20241002,163500,5327454,1697,1697,1697,1697,0
20241002,163400,5327454,1697,1697,1697,1697,0
20241002,163300,5327454,1697,1697,1697,1697,0
20241002,163200,5327454,1697,1697,1697,1697,0
20241002,163100,5327454,1697,1697,1697,1697,0
20241002,163000,5327454,1697,1697,1697,1697,0
20241002,162900,5327454,1697,1697,1697,1697,0
20241002,162800,5327454,1697,1697,1697,1697,0
20241002,162700,5327454,1697,1697,1697,1697,0
20241002,162600,5327454,1697,1697,1697,1697,0
20241002,162500,5327454,1697,1697,1697,1697,0
20241002,162400,5327454,1697,1697,1697,1697,0
20241002,162300,5327454,1697,1697,1697,1697,0
20241002,162200,5327454,1697,1697,1697,1697,0
20241002,162100,5327454,1697,1697,1697,1697,0
20241002,162000,5327454,1697,1697,1697,1697,0
20241002,161900,5327454,1697,1697,1697,1697,0
20241002,161800,5327454,1697,1697,1697,1697,0
20241002,161700,5327454,1697,1697,1697,1697,0
20241002,161600,5327454,1697,1697,1697,1697,0
20241002,161500,5327454,1697,1697,1697,1697,0
20241002,161400,5327454,1697,1697,1697,1697,0
20241002,161300,5327454,1697,1697,1697,1697,0
20241002,161200,5327454,1697,1697,1697,1697,0
20241002,161100,5327454,1697,1697,1697,1697,48
20241002,161000,5327454,1697,1697,1697,1697,0
20241002,160900,5327454,1697,1697,1697,1697,0
20241002,160800,5327454,1697,1697,1697,1697,0
20241002,160700,5327454,1697,1697,1697,1697,0
20241002,160600,5327454,1697,1697,1697,1697,0
20241002,160500,5327454,1697,1697,1697,1697,0
20241002,160400,5327454,1697,1697,1697,1697,0
20241002,160300,5327454,1697,1697,1697,1697,0
20241002,160200,5327454,1697,1697,1697,1697,0
20241002,160100,5327454,1697,1697,1697,1697,0
20241002,160000,5327454,1697,1697,1697,1697,0
20241002,155900,5327454,1697,1697,1697,1697,0
20241002,155800,5327454,1697,1697,1697,1697,0
20241002,155700,5327454,1697,1697,1697,1697,0
20241002,155600,5327454,1697,1697,1697,1697,0
20241002,155500,5327454,1697,1697,1697,1697,0
20241002,155400,5327454,1697,1697,1697,1697,0
20241002,155300,5327454,1697,1697,1697,1697,0
20241002,155200,5327454,1697,1697,1697,1697,0
20241002,155100,5327454,1697,1697,1697,1697,0
20241002,155000,5327454,1697,1697,1697,1697,0
20241002,154900,5327454,1697,1697,1697,1697,0
20241002,154800,5327454,1697,1697,1697,1697,0
20241002,154700,5327454,1697,1697,1697,1697,0
20241002,154600,5327454,1697,1697,1697,1697,0
20241002,154500,5327454,1697,1697,1697,1697,0
20241002,154400,5327454,1697,1697,1697,1697,0
20241002,154300,5327454,1697,1697,1697,1697,0
20241002,154200,5327454,1697,1697,1697,1697,0
20241002,154100,5327454,1697,1697,1697,1697,48
20241002,154000,5327454,1697,1697,1697,1697,0
20241002,153900,5327454,1697,1697,1697,1697,0
20241002,153800,5327454,1697,1697,1697,1697,0
20241002,153700,5327454,1697,1697,1697,1697,0
20241002,153600,5327454,1697,1697,1697,1697,0
20241002,153500,5327454,1697,1697,1697,1697,0
20241002,153400,5327454,1697,1697,1697,1697,0
20241002,153300,5327454,1697,1697,1697,1697,0
20241002,153200,5327454,1697,1697,1697,1697,0
20241002,153100,5327454,1697,1697,1697,1697,0
20241002,153000,5327454,1697,1697,1697,1697,48
20241002,152900,5245998,1699,1699,1699,1699,0
20241002,152800,5245998,1699,1699,1699,1699,0
20241002,152700,5245998,1699,1699,1699,1699,0
20241002,152600,5245998,1699,1699,1699,1699,0
20241002,152500,5245998,1699,1699,1699,1699,0
20241002,152400,5245998,1699,1699,1699,1699,0
20241002,152300,5245998,1699,1699,1699,1699,0
20241002,152200,5245998,1699,1699,1699,1699,0
20241002,152100,5245998,1699,1699,1699,1699,0
20241002,152000,5245998,1699,1699,1699,1699,0
20241002,151900,5245998,1699,1699,1699,1699,500
20241002,151800,4396498,1698,1698,1698,1698,0
20241002,151700,4396498,1698,1698,1698,1698,0
20241002,151600,4396498,1698,1698,1698,1698,0
20241002,151500,4396498,1698,1698,1698,1698,0
20241002,151400,4396498,1698,1698,1698,1698,0
20241002,151300,4396498,1698,1698,1698,1698,1
20241002,151200,4394800,1699,1699,1699,1699,0
20241002,151100,4394800,1699,1699,1699,1699,0
20241002,151000,4394800,1699,1699,1699,1699,0
20241002,150900,4394800,1699,1699,1699,1699,0
20241002,150800,4394800,1699,1699,1699,1699,0
20241002,150700,4394800,1699,1699,1699,1699,0
20241002,150600,4394800,1699,1699,1699,1699,0
20241002,150500,4394800,1699,1699,1699,1699,0
20241002,150400,4394800,1699,1699,1699,1699,0
20241002,150300,4394800,1699,1699,1699,1699,0
20241002,150200,4394800,1699,1699,1699,1699,300
20241002,150100,3885100,1699,1699,1699,1699,0
20241002,150000,3885100,1699,1699,1699,1699,0
20241002,145900,3885100,1699,1699,1699,1699,0
20241002,145800,3885100,1699,1699,1699,1699,0
20241002,145700,3885100,1699,1699,1699,1699,0
20241002,145600,3885100,1699,1699,1699,1699,0
20241002,145500,3885100,1699,1699,1699,1699,0
20241002,145400,3885100,1699,1699,1699,1699,0
20241002,145300,3885100,1699,1699,1699,1699,0
20241002,145200,3885100,1699,1699,1699,1699,0
20241002,145100,3885100,1699,1699,1699,1699,0
20241002,145000,3885100,1699,1699,1699,1699,0
20241002,144900,3885100,1699,1699,1699,1699,0
20241002,144800,3885100,1699,1699,1699,1699,0
20241002,144700,3885100,1699,1699,1699,1699,0
20241002,144600,3885100,1699,1699,1699,1699,0
20241002,144500,3885100,1699,1699,1699,1699,0
20241002,144400,3885100,1699,1699,1699,1699,0
20241002,144300,3885100,1699,1699,1699,1699,0
20241002,144200,3885100,1699,1699,1699,1699,0
20241002,144100,3885100,1699,1699,1699,1699,0
20241002,144000,3885100,1699,1699,1699,1699,0
20241002,143900,3885100,1699,1699,1699,1699,0
20241002,143800,3885100,1699,1699,1699,1699,0
20241002,143700,3885100,1699,1699,1699,1699,0
20241002,143600,3885100,1699,1699,1699,1699,0
20241002,143500,3885100,1699,1699,1699,1699,0
20241002,143400,3885100,1699,1699,1699,1699,0
20241002,143300,3885100,1699,1699,1699,1699,0
20241002,143200,3885100,1699,1699,1699,1699,170
20241002,143100,3596270,1699,1699,1699,1699,0
20241002,143000,3596270,1699,1699,1699,1699,0
20241002,142900,3596270,1699,1699,1699,1699,0
20241002,142800,3596270,1699,1699,1699,1699,0
20241002,142700,3596270,1699,1699,1699,1699,0
20241002,142600,3596270,1699,1699,1699,1699,0
20241002,142500,3596270,1699,1699,1699,1699,0
20241002,142400,3596270,1699,1699,1699,1699,0
20241002,142300,3596270,1699,1699,1699,1699,0
20241002,142200,3596270,1699,1699,1699,1699,0
20241002,142100,3596270,1699,1699,1699,1699,0
20241002,142000,3596270,1699,1699,1699,1699,0
20241002,141900,3596270,1699,1699,1699,1699,0
20241002,141800,3596270,1699,1699,1699,1699,0
20241002,141700,3596270,1699,1699,1699,1699,0
20241002,141600,3596270,1699,1699,1699,1699,0
20241002,141500,3596270,1699,1699,1699,1699,0
20241002,141400,3596270,1699,1699,1699,1699,0
20241002,141300,3596270,1699,1699,1699,1699,0
20241002,141200,3596270,1699,1699,1699,1699,0
20241002,141100,3596270,1699,1699,1699,1699,0
20241002,141000,3596270,1699,1699,1699,1699,0
20241002,140900,3596270,1699,1699,1699,1699,0
20241002,140800,3596270,1699,1699,1699,1699,0
20241002,140700,3596270,1699,1699,1699,1699,0
20241002,140600,3596270,1699,1699,1699,1699,0
20241002,140500,3596270,1699,1699,1699,1699,0
20241002,140400,3596270,1699,1699,1699,1699,0
20241002,140300,3596270,1699,1699,1699,1699,0
20241002,140200,3596270,1699,1699,1699,1699,0
20241002,140100,3596270,1699,1699,1699,1699,0
20241002,140000,3596270,1699,1699,1699,1699,0
20241002,135900,3596270,1699,1699,1699,1699,0
20241002,135800,3596270,1699,1699,1699,1699,0
20241002,135700,3596270,1699,1699,1699,1699,0
20241002,135600,3596270,1699,1699,1699,1699,0
20241002,135500,3596270,1699,1699,1699,1699,0
20241002,135400,3596270,1699,1699,1699,1699,0
20241002,135300,3596270,1699,1699,1699,1699,0
20241002,135200,3596270,1699,1699,1699,1699,0
20241002,135100,3596270,1699,1699,1699,1699,0
20241002,135000,3596270,1699,1699,1699,1699,0
20241002,134900,3596270,1699,1699,1699,1699,0
20241002,134800,3596270,1699,1699,1699,1699,0
20241002,134700,3596270,1699,1699,1699,1699,0
20241002,134600,3596270,1699,1699,1699,1699,0
20241002,134500,3596270,1699,1699,1699,1699,0
20241002,134400,3596270,1699,1699,1699,1699,0
20241002,134300,3596270,1699,1699,1699,1699,0
20241002,134200,3596270,1699,1699,1699,1699,0
20241002,134100,3596270,1699,1699,1699,1699,0
20241002,134000,3596270,1699,1699,1699,1699,0
20241002,133900,3596270,1699,1699,1699,1699,0
20241002,133800,3596270,1699,1699,1699,1699,0
20241002,133700,3596270,1699,1699,1699,1699,0
20241002,133600,3596270,1699,1699,1699,1699,0
20241002,133500,3596270,1699,1699,1699,1699,0
20241002,133400,3596270,1699,1699,1699,1699,0
20241002,133300,3596270,1699,1699,1699,1699,0
20241002,133200,3596270,1699,1699,1699,1699,0
20241002,133100,3596270,1699,1699,1699,1699,0
20241002,133000,3596270,1699,1699,1699,1699,0
20241002,132900,3596270,1699,1699,1699,1699,0
20241002,132800,3596270,1699,1699,1699,1699,1
20241002,132700,3594571,1699,1699,1699,1699,0
20241002,132600,3594571,1699,1699,1699,1699,0
20241002,132500,3594571,1699,1699,1699,1699,0
20241002,132400,3594571,1699,1699,1699,1699,40
20241002,132300,3526611,1699,1699,1699,1699,0
20241002,132200,3526611,1699,1699,1699,1699,0
20241002,132100,3526611,1699,1699,1699,1699,20
20241002,132000,3492631,1699,1699,1699,1699,20
20241002,131900,3458651,1699,1699,1699,1699,0
20241002,131800,3458651,1699,1699,1699,1699,0
20241002,131700,3458651,1699,1699,1699,1699,0
20241002,131600,3458651,1699,1699,1699,1699,0
20241002,131500,3458651,1699,1699,1699,1699,0
20241002,131400,3458651,1699,1699,1699,1699,0
20241002,131300,3458651,1699,1699,1699,1699,0
20241002,131200,3458651,1699,1699,1699,1699,0
20241002,131100,3458651,1699,1699,1699,1699,0
20241002,131000,3458651,1699,1699,1699,1699,116
20241002,130900,3261567,1699,1699,1699,1699,0
20241002,130800,3261567,1699,1699,1699,1699,0
20241002,130700,3261567,1699,1699,1699,1699,0
20241002,130600,3261567,1699,1699,1699,1699,0
20241002,130500,3261567,1699,1699,1699,1699,1
20241002,130400,3259868,1699,1699,1699,1699,0
20241002,130300,3259868,1699,1699,1699,1699,0
20241002,130200,3259868,1699,1699,1699,1699,1
20241002,130100,3258169,1698,1698,1698,1698,0
20241002,130000,3258169,1698,1698,1698,1698,0
20241002,125900,3258169,1698,1698,1698,1698,0
20241002,125800,3258169,1698,1698,1698,1698,0
20241002,125700,3258169,1698,1698,1698,1698,0
20241002,125600,3258169,1698,1698,1698,1698,0
20241002,125500,3258169,1698,1698,1698,1698,0
20241002,125400,3258169,1698,1698,1698,1698,0
20241002,125300,3258169,1698,1698,1698,1698,0
20241002,125200,3258169,1698,1698,1698,1698,0
20241002,125100,3258169,1698,1698,1698,1698,0
20241002,125000,3258169,1698,1698,1698,1698,5
20241002,124900,3249679,1699,1699,1699,1699,0
20241002,124800,3249679,1699,1699,1699,1699,0
20241002,124700,3249679,1699,1699,1699,1699,0
20241002,124600,3249679,1699,1699,1699,1699,0
20241002,124500,3249679,1699,1699,1699,1699,0
20241002,124400,3249679,1699,1699,1699,1699,0
20241002,124300,3249679,1699,1699,1699,1699,0
20241002,124200,3249679,1699,1699,1699,1699,0
20241002,124100,3249679,1699,1699,1699,1699,0
20241002,124000,3249679,1699,1699,1699,1699,0
20241002,123900,3249679,1699,1699,1699,1699,0
20241002,123800,3249679,1699,1699,1699,1699,0
20241002,123700,3249679,1699,1699,1699,1699,0
20241002,123600,3249679,1699,1699,1699,1699,0
20241002,123500,3249679,1699,1699,1699,1699,1
20241002,123400,3247980,1699,1699,1699,1699,0
20241002,123300,3247980,1699,1699,1699,1699,0
20241002,123200,3247980,1699,1699,1699,1699,1
20241002,123100,3246281,1698,1698,1698,1698,0
20241002,123000,3246281,1698,1698,1698,1698,0
20241002,122900,3246281,1698,1698,1698,1698,0
20241002,122800,3246281,1698,1698,1698,1698,0
20241002,122700,3246281,1698,1698,1698,1698,0
20241002,122600,3246281,1698,1698,1698,1698,0
20241002,122500,3246281,1698,1698,1698,1698,0
20241002,122400,3246281,1698,1698,1698,1698,0
20241002,122300,3246281,1698,1698,1698,1698,0
20241002,122200,3246281,1698,1698,1698,1698,0
20241002,122100,3246281,1698,1698,1698,1698,0
20241002,122000,3246281,1698,1698,1698,1698,0
20241002,121900,3246281,1698,1698,1698,1698,0
20241002,121800,3246281,1698,1698,1698,1698,0
20241002,121700,3246281,1698,1698,1698,1698,0
20241002,121600,3246281,1698,1698,1698,1698,0
20241002,121500,3246281,1698,1698,1698,1698,0
20241002,121400,3246281,1698,1698,1698,1698,0
20241002,121300,3246281,1698,1698,1698,1698,0
20241002,121200,3246281,1698,1698,1698,1698,0
20241002,121100,3246281,1698,1698,1698,1698,0
20241002,121000,3246281,1698,1698,1698,1698,0
20241002,120900,3246281,1698,1698,1698,1698,0
20241002,120800,3246281,1698,1698,1698,1698,1
20241002,120700,3244583,1698,1698,1698,1698,0
20241002,120600,3244583,1698,1698,1698,1698,0
20241002,120500,3244583,1698,1698,1698,1698,0
20241002,120400,3244583,1698,1698,1698,1698,0
20241002,120300,3244583,1698,1698,1698,1698,0
20241002,120200,3244583,1698,1698,1698,1698,0
20241002,120100,3244583,1698,1698,1698,1698,0
20241002,120000,3244583,1698,1698,1698,1698,1
20241002,115900,3242885,1698,1698,1698,1698,0
20241002,115800,3242885,1698,1698,1698,1698,0
20241002,115700,3242885,1698,1698,1698,1698,0
20241002,115600,3242885,1698,1698,1698,1698,0
20241002,115500,3242885,1698,1698,1698,1698,0
20241002,115400,3242885,1698,1698,1698,1698,0
20241002,115300,3242885,1698,1698,1698,1698,1
20241002,115200,3241187,1698,1698,1698,1698,0
20241002,115100,3241187,1698,1698,1698,1698,0
20241002,115000,3241187,1698,1698,1698,1698,1
20241002,114900,3239489,1698,1698,1698,1698,0
20241002,114800,3239489,1698,1698,1698,1698,0
20241002,114700,3239489,1698,1698,1698,1698,0
20241002,114600,3239489,1698,1698,1698,1698,0
20241002,114500,3239489,1698,1698,1698,1698,0
20241002,114400,3239489,1698,1698,1698,1698,0
20241002,114300,3239489,1698,1698,1698,1698,0
20241002,114200,3239489,1698,1698,1698,1698,0
20241002,114100,3239489,1698,1698,1698,1698,0
20241002,114000,3239489,1698,1698,1698,1698,0
20241002,113900,3239489,1698,1698,1698,1698,0
20241002,113800,3239489,1698,1698,1698,1698,0
20241002,113700,3239489,1698,1698,1698,1698,0
20241002,113600,3239489,1698,1698,1698,1698,0
20241002,113500,3239489,1698,1698,1698,1698,0
20241002,113400,3239489,1698,1698,1698,1698,0
20241002,113300,3239489,1698,1698,1698,1698,0
20241002,113200,3239489,1698,1698,1698,1698,0
20241002,113100,3239489,1698,1698,1698,1698,0
20241002,113000,3239489,1698,1698,1698,1698,10
20241002,112900,3222509,1699,1699,1699,1699,0
20241002,112800,3222509,1699,1699,1699,1699,0
20241002,112700,3222509,1699,1699,1699,1699,0
20241002,112600,3222509,1699,1699,1699,1699,0
20241002,112500,3222509,1699,1699,1699,1699,0
20241002,112400,3222509,1699,1699,1699,1699,0
20241002,112300,3222509,1699,1699,1699,1699,0
20241002,112200,3222509,1699,1699,1699,1699,0
20241002,112100,3222509,1699,1699,1699,1699,0
20241002,112000,3222509,1699,1699,1699,1699,1
20241002,111900,3220810,1698,1699,1699,1698,3
20241002,111800,3215714,1698,1698,1698,1698,0
20241002,111700,3215714,1698,1698,1698,1698,0
20241002,111600,3215714,1698,1698,1698,1698,0
20241002,111500,3215714,1698,1698,1698,1698,9
20241002,111400,3200432,1698,1698,1698,1698,0
20241002,111300,3200432,1698,1698,1698,1698,0
20241002,111200,3200432,1698,1698,1698,1698,0
20241002,111100,3200432,1698,1698,1698,1698,0
20241002,111000,3200432,1698,1698,1698,1698,0
20241002,110900,3200432,1698,1698,1698,1698,0
20241002,110800,3200432,1698,1698,1698,1698,0
20241002,110700,3200432,1698,1698,1698,1698,0
20241002,110600,3200432,1698,1698,1698,1698,0
20241002,110500,3200432,1698,1698,1698,1698,0
20241002,110400,3200432,1698,1698,1698,1698,0
20241002,110300,3200432,1698,1698,1698,1698,0
20241002,110200,3200432,1698,1698,1698,1698,0
20241002,110100,3200432,1698,1698,1698,1698,3
20241002,110000,3195338,1698,1698,1698,1698,0
20241002,105900,3195338,1698,1698,1698,1698,0
20241002,105800,3195338,1698,1698,1698,1698,0
20241002,105700,3195338,1698,1698,1698,1698,20
20241002,105600,3161378,1698,1698,1698,1698,0
20241002,105500,3161378,1698,1698,1698,1698,0
20241002,105400,3161378,1698,1698,1698,1698,0
20241002,105300,3161378,1698,1698,1698,1698,0
20241002,105200,3161378,1698,1698,1698,1698,0
20241002,105100,3161378,1698,1698,1698,1698,3
20241002,105000,3156284,1698,1698,1698,1698,0
20241002,104900,3156284,1698,1698,1698,1698,0
20241002,104800,3156284,1698,1698,1698,1698,0
20241002,104700,3156284,1698,1698,1698,1698,0
20241002,104600,3156284,1698,1698,1698,1698,0
20241002,104500,3156284,1698,1698,1698,1698,0
20241002,104400,3156284,1698,1698,1698,1698,0
20241002,104300,3156284,1698,1698,1698,1698,0
20241002,104200,3156284,1698,1698,1698,1698,0
20241002,104100,3156284,1698,1698,1698,1698,0
20241002,104000,3156284,1698,1698,1698,1698,0
20241002,103900,3156284,1698,1698,1698,1698,0
20241002,103800,3156284,1698,1698,1698,1698,0
20241002,103700,3156284,1698,1698,1698,1698,0
20241002,103600,3156284,1698,1698,1698,1698,0
20241002,103500,3156284,1698,1698,1698,1698,0
20241002,103400,3156284,1698,1698,1698,1698,0
20241002,103300,3156284,1698,1698,1698,1698,0
20241002,103200,3156284,1698,1698,1698,1698,41
20241002,103100,3086666,1698,1698,1698,1698,24
20241002,103000,3045914,1698,1698,1698,1698,0
20241002,102900,3045914,1698,1698,1698,1698,0
20241002,102800,3045914,1698,1698,1698,1698,0
20241002,102700,3045914,1698,1698,1698,1698,26
20241002,102600,3001766,1698,1698,1698,1698,1
20241002,102500,3000068,1698,1698,1698,1698,88
20241002,102400,2850644,1698,1698,1698,1698,0
20241002,102300,2850644,1698,1698,1698,1698,0
20241002,102200,2850644,1698,1698,1698,1698,0
20241002,102100,2850644,1698,1698,1698,1698,0
20241002,102000,2850644,1698,1698,1698,1698,0
20241002,101900,2850644,1698,1698,1698,1698,0
20241002,101800,2850644,1698,1698,1698,1698,0
20241002,101700,2850644,1698,1698,1698,1698,0
20241002,101600,2850644,1698,1698,1698,1698,0
20241002,101500,2850644,1698,1698,1698,1698,0
20241002,101400,2850644,1698,1698,1698,1698,0
20241002,101300,2850644,1698,1698,1698,1698,0
20241002,101200,2850644,1698,1698,1698,1698,0
20241002,101100,2850644,1698,1698,1698,1698,0
20241002,101000,2850644,1698,1698,1698,1698,0
20241002,100900,2850644,1698,1698,1698,1698,0
20241002,100800,2850644,1698,1698,1698,1698,0
20241002,100700,2850644,1698,1698,1698,1698,0
20241002,100600,2850644,1698,1698,1698,1698,0
20241002,100500,2850644,1698,1698,1698,1698,0
20241002,100400,2850644,1698,1698,1698,1698,0
20241002,100300,2850644,1698,1698,1698,1698,0
20241002,100200,2850644,1698,1698,1698,1698,0
20241002,100100,2850644,1698,1698,1698,1698,0
20241002,100000,2850644,1698,1698,1698,1698,0
20241002,095900,2850644,1698,1698,1698,1698,0
20241002,095800,2850644,1698,1698,1698,1698,0
20241002,095700,2850644,1698,1698,1698,1698,0
20241002,095600,2850644,1698,1698,1698,1698,0
20241002,095500,2850644,1698,1698,1698,1698,0
20241002,095400,2850644,1698,1698,1698,1698,0
20241002,095300,2850644,1698,1698,1698,1698,0
20241002,095200,2850644,1698,1698,1698,1698,0
20241002,095100,2850644,1698,1698,1698,1698,0
20241002,095000,2850644,1698,1698,1698,1698,0
20241002,094900,2850644,1698,1698,1698,1698,0
20241002,094800,2850644,1698,1698,1698,1698,0
20241002,094700,2850644,1698,1698,1698,1698,0
20241002,094600,2850644,1698,1698,1698,1698,4
20241002,094500,2843852,1698,1691,1698,1691,101
20241002,094400,2672417,1691,1691,1691,1691,1
20241002,094300,2670726,1690,1690,1690,1690,0
20241002,094200,2670726,1690,1690,1690,1690,0
20241002,094100,2670726,1690,1690,1690,1690,0
20241002,094000,2670726,1690,1691,1691,1690,32
20241002,093900,2616645,1698,1698,1698,1698,0
20241002,093800,2616645,1698,1698,1698,1698,0
20241002,093700,2616645,1698,1698,1698,1698,0
20241002,093600,2616645,1698,1698,1698,1698,0
20241002,093500,2616645,1698,1698,1698,1698,23
20241002,093400,2577591,1699,1699,1699,1699,0
20241002,093300,2577591,1699,1699,1699,1699,0
20241002,093200,2577591,1699,1699,1699,1699,0
20241002,093100,2577591,1699,1699,1699,1699,0
20241002,093000,2577591,1699,1699,1699,1699,0
20241002,092900,2577591,1699,1699,1699,1699,22
20241002,092800,2540213,1699,1699,1699,1699,0
20241002,092700,2540213,1699,1699,1699,1699,0
20241002,092600,2540213,1699,1699,1699,1699,0
20241002,092500,2540213,1699,1699,1699,1699,0
20241002,092400,2540213,1699,1699,1699,1699,0
20241002,092300,2540213,1699,1699,1699,1699,0
20241002,092200,2540213,1699,1699,1699,1699,0
20241002,092100,2540213,1699,1699,1699,1699,0
20241002,092000,2540213,1699,1699,1699,1699,0
20241002,091900,2540213,1699,1699,1699,1699,0
20241002,091800,2540213,1699,1699,1699,1699,0
20241002,091700,2540213,1699,1699,1699,1699,1
20241002,091600,2538514,1698,1698,1698,1698,0
20241002,091500,2538514,1698,1698,1698,1698,0
20241002,091400,2538514,1698,1698,1698,1698,0
20241002,091300,2538514,1698,1698,1698,1698,240
20241002,091200,2130994,1698,1698,1698,1698,0
20241002,091100,2130994,1698,1698,1698,1698,0
20241002,091000,2130994,1698,1698,1698,1698,0
20241002,090900,2130994,1698,1698,1698,1698,0
20241002,090800,2130994,1698,1698,1698,1698,0
20241002,090700,2130994,1698,1698,1698,1698,0
20241002,090600,2130994,1698,1698,1698,1698,0
20241002,090500,2130994,1698,1698,1698,1698,0
20241002,090400,2130994,1698,1698,1698,1698,11
20241002,090300,2112316,1698,1698,1698,1698,417
20241002,090200,1404250,1699,1699,1699,1698,778
20241002,090100,83204,1700,1700,1700,1700,1
20241002,090000,81504,1698,1698,1698,1698,48