KissMeData/001810/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,183600,94833478,1619,1619,1619,1619,433
20241021,183500,94833478,1619,1619,1619,1619,0
20241021,183400,94833478,1619,1619,1619,1619,0
20241021,183300,94833478,1619,1619,1619,1619,0
20241021,183200,94833478,1619,1619,1619,1619,0
20241021,183100,94833478,1619,1619,1619,1619,0
20241021,183000,94833478,1619,1619,1619,1619,0
20241021,182900,94833478,1619,1619,1619,1619,0
20241021,182800,94833478,1619,1619,1619,1619,0
20241021,182700,94833478,1619,1619,1619,1619,0
20241021,182600,94833478,1619,1619,1619,1619,0
20241021,182500,94833478,1619,1619,1619,1619,0
20241021,182400,94833478,1619,1619,1619,1619,0
20241021,182300,94833478,1619,1619,1619,1619,0
20241021,182200,94833478,1619,1619,1619,1619,0
20241021,182100,94833478,1619,1619,1619,1619,0
20241021,182000,94833478,1619,1619,1619,1619,0
20241021,181900,94833478,1619,1619,1619,1619,0
20241021,181800,94833478,1619,1619,1619,1619,0
20241021,181700,94833478,1619,1619,1619,1619,0
20241021,181600,94833478,1619,1619,1619,1619,0
20241021,181500,94833478,1619,1619,1619,1619,0
20241021,181400,94833478,1619,1619,1619,1619,0
20241021,181300,94833478,1619,1619,1619,1619,0
20241021,181200,94833478,1619,1619,1619,1619,0
20241021,181100,94833478,1619,1619,1619,1619,0
20241021,181000,94833478,1619,1619,1619,1619,0
20241021,180900,94833478,1619,1619,1619,1619,0
20241021,180800,94833478,1619,1619,1619,1619,0
20241021,180700,94833478,1619,1619,1619,1619,0
20241021,180600,94833478,1619,1619,1619,1619,433
20241021,180500,94833478,1619,1619,1619,1619,0
20241021,180400,94833478,1619,1619,1619,1619,0
20241021,180300,94833478,1619,1619,1619,1619,0
20241021,180200,94833478,1619,1619,1619,1619,0
20241021,180100,94833478,1619,1619,1619,1619,0
20241021,180000,94833478,1619,1619,1619,1619,0
20241021,175900,94833478,1619,1619,1619,1619,0
20241021,175800,94833478,1619,1619,1619,1619,0
20241021,175700,94833478,1619,1619,1619,1619,0
20241021,175600,94833478,1619,1619,1619,1619,0
20241021,175500,94833478,1619,1619,1619,1619,0
20241021,175400,94833478,1619,1619,1619,1619,0
20241021,175300,94833478,1619,1619,1619,1619,0
20241021,175200,94833478,1619,1619,1619,1619,0
20241021,175100,94833478,1619,1619,1619,1619,0
20241021,175000,94833478,1619,1619,1619,1619,0
20241021,174900,94833478,1619,1619,1619,1619,0
20241021,174800,94833478,1619,1619,1619,1619,0
20241021,174700,94833478,1619,1619,1619,1619,0
20241021,174600,94833478,1619,1619,1619,1619,0
20241021,174500,94833478,1619,1619,1619,1619,0
20241021,174400,94833478,1619,1619,1619,1619,0
20241021,174300,94833478,1619,1619,1619,1619,0
20241021,174200,94833478,1619,1619,1619,1619,0
20241021,174100,94833478,1619,1619,1619,1619,0
20241021,174000,94833478,1619,1619,1619,1619,0
20241021,173900,94833478,1619,1619,1619,1619,0
20241021,173800,94833478,1619,1619,1619,1619,0
20241021,173700,94833478,1619,1619,1619,1619,0
20241021,173600,94833478,1619,1619,1619,1619,433
20241021,173500,94833478,1619,1619,1619,1619,0
20241021,173400,94833478,1619,1619,1619,1619,0
20241021,173300,94833478,1619,1619,1619,1619,0
20241021,173200,94833478,1619,1619,1619,1619,0
20241021,173100,94833478,1619,1619,1619,1619,0
20241021,173000,94833478,1619,1619,1619,1619,0
20241021,172900,94833478,1619,1619,1619,1619,0
20241021,172800,94833478,1619,1619,1619,1619,0
20241021,172700,94833478,1619,1619,1619,1619,0
20241021,172600,94833478,1619,1619,1619,1619,0
20241021,172500,94833478,1619,1619,1619,1619,0
20241021,172400,94833478,1619,1619,1619,1619,0
20241021,172300,94833478,1619,1619,1619,1619,0
20241021,172200,94833478,1619,1619,1619,1619,0
20241021,172100,94833478,1619,1619,1619,1619,0
20241021,172000,94833478,1619,1619,1619,1619,0
20241021,171900,94833478,1619,1619,1619,1619,0
20241021,171800,94833478,1619,1619,1619,1619,0
20241021,171700,94833478,1619,1619,1619,1619,0
20241021,171600,94833478,1619,1619,1619,1619,0
20241021,171500,94833478,1619,1619,1619,1619,0
20241021,171400,94833478,1619,1619,1619,1619,0
20241021,171300,94833478,1619,1619,1619,1619,0
20241021,171200,94833478,1619,1619,1619,1619,0
20241021,171100,94833478,1619,1619,1619,1619,0
20241021,171000,94833478,1619,1619,1619,1619,0
20241021,170900,94833478,1619,1619,1619,1619,0
20241021,170800,94833478,1619,1619,1619,1619,0
20241021,170700,94833478,1619,1619,1619,1619,0
20241021,170600,94833478,1619,1619,1619,1619,433
20241021,170500,94833478,1619,1619,1619,1619,0
20241021,170400,94833478,1619,1619,1619,1619,0
20241021,170300,94833478,1619,1619,1619,1619,0
20241021,170200,94833478,1619,1619,1619,1619,0
20241021,170100,94833478,1619,1619,1619,1619,0
20241021,170000,94833478,1619,1619,1619,1619,0
20241021,165900,94833478,1619,1619,1619,1619,0
20241021,165800,94833478,1619,1619,1619,1619,0
20241021,165700,94833478,1619,1619,1619,1619,0
20241021,165600,94833478,1619,1619,1619,1619,0
20241021,165500,94833478,1619,1619,1619,1619,0
20241021,165400,94833478,1619,1619,1619,1619,0
20241021,165300,94833478,1619,1619,1619,1619,0
20241021,165200,94833478,1619,1619,1619,1619,0
20241021,165100,94833478,1619,1619,1619,1619,0
20241021,165000,94833478,1619,1619,1619,1619,0
20241021,164900,94833478,1619,1619,1619,1619,0
20241021,164800,94833478,1619,1619,1619,1619,0
20241021,164700,94833478,1619,1619,1619,1619,0
20241021,164600,94833478,1619,1619,1619,1619,0
20241021,164500,94833478,1619,1619,1619,1619,0
20241021,164400,94833478,1619,1619,1619,1619,0
20241021,164300,94833478,1619,1619,1619,1619,0
20241021,164200,94833478,1619,1619,1619,1619,0
20241021,164100,94833478,1619,1619,1619,1619,0
20241021,164000,94833478,1619,1619,1619,1619,0
20241021,163900,94833478,1619,1619,1619,1619,0
20241021,163800,94833478,1619,1619,1619,1619,0
20241021,163700,94833478,1619,1619,1619,1619,0
20241021,163600,94833478,1619,1619,1619,1619,433
20241021,163500,94833478,1619,1619,1619,1619,0
20241021,163400,94833478,1619,1619,1619,1619,0
20241021,163300,94833478,1619,1619,1619,1619,0
20241021,163200,94833478,1619,1619,1619,1619,0
20241021,163100,94833478,1619,1619,1619,1619,0
20241021,163000,94833478,1619,1619,1619,1619,0
20241021,162900,94833478,1619,1619,1619,1619,0
20241021,162800,94833478,1619,1619,1619,1619,0
20241021,162700,94833478,1619,1619,1619,1619,0
20241021,162600,94833478,1619,1619,1619,1619,0
20241021,162500,94833478,1619,1619,1619,1619,0
20241021,162400,94833478,1619,1619,1619,1619,0
20241021,162300,94833478,1619,1619,1619,1619,0
20241021,162200,94833478,1619,1619,1619,1619,0
20241021,162100,94833478,1619,1619,1619,1619,0
20241021,162000,94833478,1619,1619,1619,1619,0
20241021,161900,94833478,1619,1619,1619,1619,0
20241021,161800,94833478,1619,1619,1619,1619,0
20241021,161700,94833478,1619,1619,1619,1619,0
20241021,161600,94833478,1619,1619,1619,1619,0
20241021,161500,94833478,1619,1619,1619,1619,0
20241021,161400,94833478,1619,1619,1619,1619,0
20241021,161300,94833478,1619,1619,1619,1619,0
20241021,161200,94833478,1619,1619,1619,1619,0
20241021,161100,94833478,1619,1619,1619,1619,0
20241021,161000,94833478,1619,1619,1619,1619,0
20241021,160900,94833478,1619,1619,1619,1619,0
20241021,160800,94833478,1619,1619,1619,1619,0
20241021,160700,94833478,1619,1619,1619,1619,0
20241021,160600,94833478,1619,1619,1619,1619,433
20241021,160500,94833478,1619,1619,1619,1619,0
20241021,160400,94833478,1619,1619,1619,1619,0
20241021,160300,94833478,1619,1619,1619,1619,0
20241021,160200,94833478,1619,1619,1619,1619,0
20241021,160100,94833478,1619,1619,1619,1619,0
20241021,160000,94833478,1619,1619,1619,1619,0
20241021,155900,94833478,1619,1619,1619,1619,0
20241021,155800,94833478,1619,1619,1619,1619,0
20241021,155700,94833478,1619,1619,1619,1619,0
20241021,155600,94833478,1619,1619,1619,1619,0
20241021,155500,94833478,1619,1619,1619,1619,0
20241021,155400,94833478,1619,1619,1619,1619,0
20241021,155300,94833478,1619,1619,1619,1619,0
20241021,155200,94833478,1619,1619,1619,1619,0
20241021,155100,94833478,1619,1619,1619,1619,0
20241021,155000,94833478,1619,1619,1619,1619,0
20241021,154900,94833478,1619,1619,1619,1619,0
20241021,154800,94833478,1619,1619,1619,1619,0
20241021,154700,94833478,1619,1619,1619,1619,0
20241021,154600,94833478,1619,1619,1619,1619,0
20241021,154500,94833478,1619,1619,1619,1619,0
20241021,154400,94833478,1619,1619,1619,1619,0
20241021,154300,94833478,1619,1619,1619,1619,0
20241021,154200,94833478,1619,1619,1619,1619,0
20241021,154100,94833478,1619,1619,1619,1619,0
20241021,154000,94833478,1619,1619,1619,1619,0
20241021,153900,94833478,1619,1619,1619,1619,0
20241021,153800,94833478,1619,1619,1619,1619,0
20241021,153700,94833478,1619,1619,1619,1619,0
20241021,153600,94833478,1619,1619,1619,1619,433
20241021,153500,94833478,1619,1619,1619,1619,0
20241021,153400,94833478,1619,1619,1619,1619,0
20241021,153300,94833478,1619,1619,1619,1619,0
20241021,153200,94833478,1619,1619,1619,1619,0
20241021,153100,94833478,1619,1619,1619,1619,0
20241021,153000,94833478,1619,1619,1619,1619,433
20241021,152900,94132451,1621,1621,1621,1621,0
20241021,152800,94132451,1621,1621,1621,1621,0
20241021,152700,94132451,1621,1621,1621,1621,0
20241021,152600,94132451,1621,1621,1621,1621,0
20241021,152500,94132451,1621,1621,1621,1621,0
20241021,152400,94132451,1621,1621,1621,1621,0
20241021,152300,94132451,1621,1621,1621,1621,0
20241021,152200,94132451,1621,1621,1621,1621,0
20241021,152100,94132451,1621,1621,1621,1621,0
20241021,152000,94132451,1621,1621,1621,1621,0
20241021,151900,94132451,1621,1621,1621,1621,101
20241021,151800,93968730,1615,1615,1615,1615,0
20241021,151700,93968730,1615,1615,1615,1615,0
20241021,151600,93968730,1615,1615,1615,1615,0
20241021,151500,93968730,1615,1615,1615,1615,0
20241021,151400,93968730,1615,1615,1615,1615,0
20241021,151300,93968730,1615,1615,1615,1615,0
20241021,151200,93968730,1615,1615,1615,1615,0
20241021,151100,93968730,1615,1620,1620,1615,200
20241021,151000,93645230,1623,1623,1623,1623,0
20241021,150900,93645230,1623,1623,1623,1623,873
20241021,150800,92228351,1617,1623,1623,1617,2404
20241021,150700,88334291,1623,1623,1623,1623,65
20241021,150600,88228796,1623,1623,1623,1623,4
20241021,150500,88222304,1623,1623,1623,1623,3
20241021,150400,88217435,1623,1623,1623,1623,4
20241021,150300,88210943,1623,1623,1623,1623,112
20241021,150200,88029167,1623,1623,1623,1623,1000
20241021,150100,86406167,1617,1617,1617,1617,0
20241021,150000,86406167,1617,1617,1617,1617,219
20241021,145900,86052044,1623,1623,1623,1623,0
20241021,145800,86052044,1623,1623,1623,1623,1310
20241021,145700,83925914,1623,1623,1623,1623,263
20241021,145600,83499065,1623,1623,1623,1623,1144
20241021,145500,81642353,1623,1623,1623,1623,3
20241021,145400,81637484,1623,1623,1623,1623,322
20241021,145300,81114878,1623,1623,1623,1623,4
20241021,145200,81108386,1623,1623,1623,1623,304
20241021,145100,80614994,1623,1623,1623,1623,3
20241021,145000,80610125,1623,1623,1623,1623,4
20241021,144900,80603633,1623,1623,1623,1623,4
20241021,144800,80597141,1623,1623,1623,1623,7
20241021,144700,80585780,1634,1623,1634,1623,34
20241021,144600,80530514,1623,1623,1623,1623,0
20241021,144500,80530514,1623,1623,1623,1623,0
20241021,144400,80530514,1623,1616,1623,1616,2
20241021,144300,80527275,1616,1616,1616,1616,0
20241021,144200,80527275,1616,1616,1616,1616,0
20241021,144100,80527275,1616,1616,1616,1616,0
20241021,144000,80527275,1616,1623,1636,1616,10
20241021,143900,80511039,1635,1615,1635,1615,120
20241021,143800,80317049,1615,1615,1615,1615,16
20241021,143700,80291209,1623,1623,1623,1623,93
20241021,143600,80140270,1623,1623,1623,1623,990
20241021,143500,78533500,1623,1623,1623,1623,24
20241021,143400,78494548,1611,1620,1620,1611,3867
20241021,143300,72259206,1623,1623,1623,1623,34
20241021,143200,72204024,1623,1623,1623,1623,3
20241021,143100,72199155,1623,1623,1623,1623,1363
20241021,143000,69987006,1623,1623,1636,1623,5
20241021,142900,69978878,1623,1623,1623,1623,4
20241021,142800,69972386,1636,1623,1637,1623,492
20241021,142700,69171849,1632,1623,1632,1623,1566
20241021,142600,66629673,1632,1623,1632,1623,5
20241021,142500,66621549,1623,1623,1632,1623,21
20241021,142400,66587448,1632,1623,1632,1623,696
20241021,142300,65457822,1615,1623,1623,1615,1541
20241021,142200,62960433,1623,1623,1623,1623,0
20241021,142100,62960433,1623,1623,1623,1623,0
20241021,142000,62960433,1623,1623,1623,1623,0
20241021,141900,62960433,1623,1623,1623,1623,0
20241021,141800,62960433,1623,1623,1623,1623,0
20241021,141700,62960433,1623,1623,1623,1623,1
20241021,141600,62958810,1623,1623,1623,1623,0
20241021,141500,62958810,1623,1623,1623,1623,0
20241021,141400,62958810,1623,1623,1623,1623,0
20241021,141300,62958810,1623,1623,1623,1623,0
20241021,141200,62958810,1623,1623,1623,1623,0
20241021,141100,62958810,1623,1623,1623,1623,0
20241021,141000,62958810,1623,1623,1623,1623,0
20241021,140900,62958810,1623,1623,1623,1623,0
20241021,140800,62958810,1623,1623,1623,1623,0
20241021,140700,62958810,1623,1623,1623,1623,0
20241021,140600,62958810,1623,1623,1623,1623,66
20241021,140500,62851692,1623,1623,1623,1623,0
20241021,140400,62851692,1623,1623,1623,1623,170
20241021,140300,62575782,1623,1623,1623,1623,0
20241021,140200,62575782,1623,1623,1623,1623,0
20241021,140100,62575782,1623,1623,1623,1623,0
20241021,140000,62575782,1623,1623,1623,1623,1436
20241021,135900,60245154,1623,1623,1623,1623,4
20241021,135800,60238662,1623,1623,1623,1623,4
20241021,135700,60232170,1623,1623,1623,1623,4
20241021,135600,60225678,1623,1623,1623,1623,3
20241021,135500,60220809,1623,1623,1623,1623,4
20241021,135400,60214317,1634,1623,1634,1623,6
20241021,135300,60204557,1623,1623,1623,1623,3
20241021,135200,60199688,1623,1623,1623,1623,176
20241021,135100,59914040,1623,1623,1623,1623,0
20241021,135000,59914040,1623,1623,1623,1623,0
20241021,134900,59914040,1623,1623,1623,1623,0
20241021,134800,59914040,1623,1623,1623,1623,2
20241021,134700,59910794,1623,1623,1623,1623,0
20241021,134600,59910794,1623,1623,1623,1623,0
20241021,134500,59910794,1623,1623,1623,1623,0
20241021,134400,59910794,1623,1623,1623,1623,0
20241021,134300,59910794,1623,1623,1623,1623,0
20241021,134200,59910794,1623,1620,1623,1617,9
20241021,134100,59896226,1623,1623,1623,1623,944
20241021,134000,58364114,1623,1623,1623,1623,4
20241021,133900,58357622,1623,1623,1623,1623,4
20241021,133800,58351130,1623,1623,1623,1623,2
20241021,133700,58347884,1623,1623,1638,1623,10
20241021,133600,58331564,1640,1623,1640,1623,150
20241021,133500,58086132,1617,1623,1623,1617,1295
20241021,133400,55986251,1623,1623,1623,1623,0
20241021,133300,55986251,1623,1623,1623,1623,0
20241021,133200,55986251,1623,1623,1623,1623,0
20241021,133100,55986251,1623,1623,1623,1623,0
20241021,133000,55986251,1623,1623,1623,1623,2
20241021,132900,55983005,1623,1623,1623,1623,0
20241021,132800,55983005,1623,1623,1623,1623,0
20241021,132700,55983005,1623,1623,1623,1623,0
20241021,132600,55983005,1623,1623,1623,1623,0
20241021,132500,55983005,1623,1623,1623,1623,0
20241021,132400,55983005,1623,1623,1623,1623,2
20241021,132300,55979759,1623,1623,1623,1623,0
20241021,132200,55979759,1623,1623,1623,1623,0
20241021,132100,55979759,1623,1623,1623,1623,0
20241021,132000,55979759,1623,1616,1623,1616,2
20241021,131900,55976520,1615,1615,1615,1615,8
20241021,131800,55963600,1615,1619,1619,1615,721
20241021,131700,54797877,1620,1620,1620,1620,1
20241021,131600,54796257,1619,1620,1620,1619,11
20241021,131500,54778447,1620,1620,1620,1620,10
20241021,131400,54762247,1623,1623,1623,1623,0
20241021,131300,54762247,1623,1623,1623,1623,0
20241021,131200,54762247,1623,1623,1623,1623,2
20241021,131100,54759001,1623,1623,1623,1623,0
20241021,131000,54759001,1623,1623,1623,1623,0
20241021,130900,54759001,1623,1623,1623,1623,0
20241021,130800,54759001,1623,1623,1623,1623,0
20241021,130700,54759001,1623,1623,1623,1623,0
20241021,130600,54759001,1623,1623,1623,1623,2
20241021,130500,54755755,1623,1623,1623,1623,0
20241021,130400,54755755,1623,1623,1623,1623,0
20241021,130300,54755755,1623,1623,1623,1623,0
20241021,130200,54755755,1623,1623,1623,1623,0
20241021,130100,54755755,1623,1623,1623,1623,0
20241021,130000,54755755,1623,1623,1623,1623,2
20241021,125900,54752509,1623,1623,1623,1623,0
20241021,125800,54752509,1623,1623,1623,1623,0
20241021,125700,54752509,1623,1623,1623,1623,0
20241021,125600,54752509,1623,1623,1623,1623,0
20241021,125500,54752509,1623,1623,1623,1623,0
20241021,125400,54752509,1623,1623,1623,1623,2
20241021,125300,54749263,1623,1619,1623,1619,16
20241021,125200,54723355,1618,1618,1618,1618,0
20241021,125100,54723355,1618,1618,1618,1618,2
20241021,125000,54720119,1619,1619,1619,1619,0
20241021,124900,54720119,1619,1622,1622,1619,685
20241021,124800,53610846,1623,1623,1623,1623,98
20241021,124700,53451792,1622,1622,1622,1622,11
20241021,124600,53433950,1622,1622,1622,1622,0
20241021,124500,53433950,1622,1622,1622,1622,0
20241021,124400,53433950,1622,1622,1622,1622,0
20241021,124300,53433950,1622,1622,1622,1622,0
20241021,124200,53433950,1622,1622,1622,1622,2
20241021,124100,53430706,1622,1622,1622,1622,0
20241021,124000,53430706,1622,1622,1622,1622,0
20241021,123900,53430706,1622,1622,1622,1622,0
20241021,123800,53430706,1622,1622,1622,1622,92
20241021,123700,53281482,1622,1622,1622,1622,0
20241021,123600,53281482,1622,1620,1622,1620,202
20241021,123500,52954238,1623,1623,1623,1623,0
20241021,123400,52954238,1623,1623,1623,1623,0
20241021,123300,52954238,1623,1623,1623,1623,0
20241021,123200,52954238,1623,1623,1623,1623,0
20241021,123100,52954238,1623,1623,1623,1623,0
20241021,123000,52954238,1623,1623,1623,1623,2
20241021,122900,52950992,1623,1623,1623,1623,0
20241021,122800,52950992,1623,1623,1623,1623,0
20241021,122700,52950992,1623,1623,1623,1623,0
20241021,122600,52950992,1623,1623,1623,1623,1
20241021,122500,52949369,1619,1619,1619,1619,10
20241021,122400,52933179,1623,1619,1623,1619,86
20241021,122300,52793937,1623,1623,1623,1623,0
20241021,122200,52793937,1623,1623,1623,1623,0
20241021,122100,52793937,1623,1623,1623,1623,0
20241021,122000,52793937,1623,1623,1623,1623,0
20241021,121900,52793937,1623,1621,1623,1619,1501
20241021,121800,50363266,1623,1623,1623,1623,2
20241021,121700,50360020,1623,1623,1623,1623,0
20241021,121600,50360020,1623,1623,1623,1623,0
20241021,121500,50360020,1623,1623,1623,1623,0
20241021,121400,50360020,1623,1623,1623,1623,0
20241021,121300,50360020,1623,1623,1623,1623,0
20241021,121200,50360020,1623,1623,1623,1623,2
20241021,121100,50356774,1635,1635,1635,1635,0
20241021,121000,50356774,1635,1635,1635,1635,0
20241021,120900,50356774,1635,1635,1635,1635,0
20241021,120800,50356774,1635,1635,1635,1635,0
20241021,120700,50356774,1635,1623,1635,1622,25
20241021,120600,50316207,1640,1623,1640,1620,647
20241021,120500,49264980,1623,1623,1623,1623,3
20241021,120400,49260111,1623,1620,1623,1620,330
20241021,120300,48725241,1623,1623,1623,1623,0
20241021,120200,48725241,1623,1623,1623,1623,0
20241021,120100,48725241,1623,1623,1623,1623,0
20241021,120000,48725241,1623,1623,1623,1623,1
20241021,115900,48723618,1623,1623,1623,1623,0
20241021,115800,48723618,1623,1623,1623,1623,20
20241021,115700,48691158,1623,1623,1623,1623,104
20241021,115600,48522366,1623,1623,1623,1623,0
20241021,115500,48522366,1623,1623,1623,1623,0
20241021,115400,48522366,1623,1623,1623,1623,1
20241021,115300,48520743,1623,1623,1623,1623,0
20241021,115200,48520743,1623,1623,1623,1623,0
20241021,115100,48520743,1623,1623,1623,1623,0
20241021,115000,48520743,1623,1623,1623,1623,0
20241021,114900,48520743,1623,1623,1623,1623,0
20241021,114800,48520743,1623,1623,1623,1623,1
20241021,114700,48519120,1619,1619,1619,1619,0
20241021,114600,48519120,1619,1619,1619,1619,180
20241021,114500,48227700,1619,1619,1619,1619,0
20241021,114400,48227700,1619,1619,1619,1619,0
20241021,114300,48227700,1619,1620,1620,1619,300
20241021,114200,47741899,1623,1623,1623,1623,1
20241021,114100,47740276,1623,1623,1623,1623,0
20241021,114000,47740276,1623,1623,1623,1623,0
20241021,113900,47740276,1623,1623,1623,1623,0
20241021,113800,47740276,1623,1623,1623,1623,0
20241021,113700,47740276,1623,1623,1623,1623,0
20241021,113600,47740276,1623,1623,1623,1623,1
20241021,113500,47738653,1623,1623,1623,1623,0
20241021,113400,47738653,1623,1623,1623,1623,0
20241021,113300,47738653,1623,1623,1623,1623,5
20241021,113200,47730538,1623,1623,1623,1623,0
20241021,113100,47730538,1623,1623,1623,1623,0
20241021,113000,47730538,1623,1623,1623,1623,1
20241021,112900,47728915,1623,1623,1623,1623,0
20241021,112800,47728915,1623,1623,1623,1623,0
20241021,112700,47728915,1623,1623,1623,1623,0
20241021,112600,47728915,1623,1623,1623,1623,0
20241021,112500,47728915,1623,1623,1623,1623,0
20241021,112400,47728915,1623,1623,1623,1623,1
20241021,112300,47727292,1623,1623,1623,1623,0
20241021,112200,47727292,1623,1623,1623,1623,1
20241021,112100,47725669,1622,1622,1622,1622,0
20241021,112000,47725669,1622,1622,1622,1622,0
20241021,111900,47725669,1622,1622,1622,1622,0
20241021,111800,47725669,1622,1622,1622,1622,1
20241021,111700,47724047,1619,1619,1619,1619,0
20241021,111600,47724047,1619,1619,1619,1619,49
20241021,111500,47644716,1622,1622,1622,1622,0
20241021,111400,47644716,1622,1622,1622,1622,0
20241021,111300,47644716,1622,1622,1622,1622,0
20241021,111200,47644716,1622,1622,1622,1622,1
20241021,111100,47643094,1622,1622,1622,1622,0
20241021,111000,47643094,1622,1622,1622,1622,0
20241021,110900,47643094,1622,1622,1622,1622,0
20241021,110800,47643094,1622,1622,1622,1622,0
20241021,110700,47643094,1622,1622,1622,1622,0
20241021,110600,47643094,1622,1622,1622,1622,1
20241021,110500,47641472,1619,1619,1619,1619,0
20241021,110400,47641472,1619,1619,1619,1619,0
20241021,110300,47641472,1619,1620,1620,1619,200
20241021,110200,47317572,1630,1623,1643,1621,1039
20241021,110100,45632696,1637,1623,1637,1623,17
20241021,110000,45605061,1623,1623,1623,1623,1
20241021,105900,45603438,1623,1622,1623,1622,210
20241021,105800,45262620,1623,1623,1623,1623,0
20241021,105700,45262620,1623,1623,1623,1623,0
20241021,105600,45262620,1623,1623,1623,1623,0
20241021,105500,45262620,1623,1623,1623,1623,1
20241021,105400,45260997,1619,1619,1619,1619,0
20241021,105300,45260997,1619,1619,1619,1619,0
20241021,105200,45260997,1619,1619,1619,1619,174
20241021,105100,44979291,1619,1619,1619,1619,0
20241021,105000,44979291,1619,1619,1619,1619,0
20241021,104900,44979291,1619,1619,1619,1619,0
20241021,104800,44979291,1619,1619,1619,1619,662
20241021,104700,43907513,1619,1619,1619,1619,0
20241021,104600,43907513,1619,1619,1619,1619,0
20241021,104500,43907513,1619,1619,1619,1619,0
20241021,104400,43907513,1619,1619,1619,1619,0
20241021,104300,43907513,1619,1619,1619,1619,2
20241021,104200,43904275,1610,1610,1610,1610,0
20241021,104100,43904275,1610,1618,1618,1610,3330
20241021,104000,38531064,1618,1618,1618,1618,0
20241021,103900,38531064,1618,1619,1619,1618,19
20241021,103800,38500319,1618,1618,1618,1618,0
20241021,103700,38500319,1618,1618,1618,1618,0
20241021,103600,38500319,1618,1618,1618,1618,0
20241021,103500,38500319,1618,1618,1618,1618,0
20241021,103400,38500319,1618,1619,1619,1618,25
20241021,103300,38459859,1619,1619,1619,1619,326
20241021,103200,37932065,1619,1619,1619,1619,0
20241021,103100,37932065,1619,1619,1619,1619,0
20241021,103000,37932065,1619,1619,1619,1619,0
20241021,102900,37932065,1619,1619,1619,1619,0
20241021,102800,37932065,1619,1619,1619,1619,3
20241021,102700,37927208,1619,1619,1619,1619,0
20241021,102600,37927208,1619,1621,1621,1619,500
20241021,102500,37117138,1623,1623,1623,1623,0
20241021,102400,37117138,1623,1623,1623,1623,0
20241021,102300,37117138,1623,1623,1623,1623,16
20241021,102200,37091170,1623,1623,1623,1623,0
20241021,102100,37091170,1623,1623,1623,1623,0
20241021,102000,37091170,1623,1623,1623,1623,0
20241021,101900,37091170,1623,1623,1623,1623,0
20241021,101800,37091170,1623,1623,1623,1623,0
20241021,101700,37091170,1623,1623,1623,1623,0
20241021,101600,37091170,1623,1623,1623,1623,0
20241021,101500,37091170,1623,1623,1623,1623,0
20241021,101400,37091170,1623,1623,1623,1623,2
20241021,101300,37087924,1623,1623,1623,1623,4
20241021,101200,37081432,1623,1622,1623,1622,8
20241021,101100,37068453,1623,1623,1638,1623,12
20241021,101000,37048929,1623,1623,1623,1623,1
20241021,100900,37047306,1630,1630,1630,1630,301
20241021,100800,36556676,1626,1625,1626,1625,89
20241021,100700,36411964,1625,1623,1625,1623,94
20241021,100600,36259374,1622,1622,1622,1622,5
20241021,100500,36251264,1619,1619,1619,1619,0
20241021,100400,36251264,1619,1619,1619,1619,0
20241021,100300,36251264,1619,1619,1619,1619,19
20241021,100200,36220503,1619,1620,1620,1618,365
20241021,100100,35629552,1623,1622,1623,1622,221
20241021,100000,35270888,1623,1623,1623,1623,0
20241021,095900,35270888,1623,1623,1623,1623,0
20241021,095800,35270888,1623,1623,1623,1623,3
20241021,095700,35266019,1623,1623,1623,1621,921
20241021,095600,33771736,1623,1623,1623,1623,100
20241021,095500,33609436,1623,1623,1625,1623,43
20241021,095400,33539645,1625,1624,1625,1623,5
20241021,095300,33531526,1624,1624,1625,1624,6
20241021,095200,33521780,1623,1623,1623,1623,4
20241021,095100,33515288,1625,1622,1625,1622,78
20241021,095000,33388716,1623,1623,1623,1623,0
20241021,094900,33388716,1623,1619,1623,1619,17
20241021,094800,33361165,1623,1623,1623,1623,0
20241021,094700,33361165,1623,1623,1623,1623,5
20241021,094600,33353050,1623,1618,1623,1618,2
20241021,094500,33349809,1623,1623,1623,1623,0
20241021,094400,33349809,1623,1623,1623,1623,0
20241021,094300,33349809,1623,1623,1623,1623,0
20241021,094200,33349809,1623,1623,1623,1623,2
20241021,094100,33346563,1623,1623,1623,1623,1
20241021,094000,33344940,1618,1618,1618,1618,3
20241021,093900,33340086,1626,1623,1626,1618,303
20241021,093800,32849202,1623,1623,1623,1623,4
20241021,093700,32842710,1623,1623,1623,1623,3
20241021,093600,32837841,1623,1623,1623,1623,4
20241021,093500,32831349,1623,1623,1623,1623,3
20241021,093400,32826480,1623,1623,1626,1623,5
20241021,093300,32818362,1623,1620,1623,1620,102
20241021,093200,32653050,1620,1620,1620,1620,0
20241021,093100,32653050,1620,1621,1621,1620,77
20241021,093000,32528273,1622,1622,1622,1622,100
20241021,092900,32366073,1621,1621,1621,1621,0
20241021,092800,32366073,1621,1621,1621,1621,83
20241021,092700,32231530,1626,1623,1626,1623,3
20241021,092600,32226658,1626,1626,1641,1626,115
20241021,092500,32039653,1629,1632,1632,1629,23
20241021,092400,32002120,1632,1632,1632,1632,7
20241021,092300,31990696,1644,1633,1644,1633,6
20241021,092200,31980875,1644,1633,1644,1633,5
20241021,092100,31972691,1644,1650,1650,1632,130
20241021,092000,31759020,1649,1632,1649,1623,794
20241021,091900,30455193,1631,1623,1631,1623,1839
20241021,091800,27456158,1623,1611,1623,1611,445
20241021,091700,26739251,1611,1617,1617,1610,3050
20241021,091600,21820275,1619,1619,1619,1619,0
20241021,091500,21820275,1619,1619,1619,1619,9
20241021,091400,21805704,1620,1620,1620,1620,0
20241021,091300,21805704,1620,1620,1620,1620,0
20241021,091200,21805704,1620,1620,1620,1620,0
20241021,091100,21805704,1620,1623,1631,1616,2826
20241021,091000,17229830,1631,1623,1631,1622,1165
20241021,090900,15339594,1631,1638,1638,1626,2036
20241021,090800,12015170,1638,1638,1638,1638,21
20241021,090700,11980772,1650,1638,1650,1638,37
20241021,090600,11919782,1650,1635,1650,1635,1165
20241021,090500,10005738,1635,1623,1635,1623,1413
20241021,090400,7709206,1623,1623,1623,1623,370
20241021,090300,7108696,1630,1622,1630,1622,355
20241021,090200,6532527,1621,1623,1623,1621,199
20241021,090100,6209598,1623,1623,1623,1623,67
20241021,090000,6100857,1623,1623,1623,1623,3421