KissMeData/002410/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,183700,46629401,1064,1064,1064,1064,2521
20241021,183600,46629401,1064,1064,1064,1064,0
20241021,183500,46629401,1064,1064,1064,1064,0
20241021,183400,46629401,1064,1064,1064,1064,0
20241021,183300,46629401,1064,1064,1064,1064,0
20241021,183200,46629401,1064,1064,1064,1064,0
20241021,183100,46629401,1064,1064,1064,1064,0
20241021,183000,46629401,1064,1064,1064,1064,0
20241021,182900,46629401,1064,1064,1064,1064,0
20241021,182800,46629401,1064,1064,1064,1064,0
20241021,182700,46629401,1064,1064,1064,1064,0
20241021,182600,46629401,1064,1064,1064,1064,0
20241021,182500,46629401,1064,1064,1064,1064,0
20241021,182400,46629401,1064,1064,1064,1064,0
20241021,182300,46629401,1064,1064,1064,1064,0
20241021,182200,46629401,1064,1064,1064,1064,0
20241021,182100,46629401,1064,1064,1064,1064,0
20241021,182000,46629401,1064,1064,1064,1064,0
20241021,181900,46629401,1064,1064,1064,1064,0
20241021,181800,46629401,1064,1064,1064,1064,0
20241021,181700,46629401,1064,1064,1064,1064,0
20241021,181600,46629401,1064,1064,1064,1064,0
20241021,181500,46629401,1064,1064,1064,1064,0
20241021,181400,46629401,1064,1064,1064,1064,0
20241021,181300,46629401,1064,1064,1064,1064,0
20241021,181200,46629401,1064,1064,1064,1064,0
20241021,181100,46629401,1064,1064,1064,1064,0
20241021,181000,46629401,1064,1064,1064,1064,0
20241021,180900,46629401,1064,1064,1064,1064,0
20241021,180800,46629401,1064,1064,1064,1064,0
20241021,180700,46629401,1064,1064,1064,1064,2521
20241021,180600,46629401,1064,1064,1064,1064,0
20241021,180500,46629401,1064,1064,1064,1064,0
20241021,180400,46629401,1064,1064,1064,1064,0
20241021,180300,46629401,1064,1064,1064,1064,0
20241021,180200,46629401,1064,1064,1064,1064,0
20241021,180100,46629401,1064,1064,1064,1064,0
20241021,180000,46629401,1064,1064,1064,1064,0
20241021,175900,46629401,1064,1064,1064,1064,0
20241021,175800,46629401,1064,1064,1064,1064,0
20241021,175700,46629401,1064,1064,1064,1064,0
20241021,175600,46629401,1064,1064,1064,1064,0
20241021,175500,46629401,1064,1064,1064,1064,0
20241021,175400,46629401,1064,1064,1064,1064,0
20241021,175300,46629401,1064,1064,1064,1064,0
20241021,175200,46629401,1064,1064,1064,1064,0
20241021,175100,46629401,1064,1064,1064,1064,0
20241021,175000,46629401,1064,1064,1064,1064,0
20241021,174900,46629401,1064,1064,1064,1064,0
20241021,174800,46629401,1064,1064,1064,1064,0
20241021,174700,46629401,1064,1064,1064,1064,0
20241021,174600,46629401,1064,1064,1064,1064,0
20241021,174500,46629401,1064,1064,1064,1064,0
20241021,174400,46629401,1064,1064,1064,1064,0
20241021,174300,46629401,1064,1064,1064,1064,0
20241021,174200,46629401,1064,1064,1064,1064,0
20241021,174100,46629401,1064,1064,1064,1064,0
20241021,174000,46629401,1064,1064,1064,1064,0
20241021,173900,46629401,1064,1064,1064,1064,0
20241021,173800,46629401,1064,1064,1064,1064,0
20241021,173700,46629401,1064,1064,1064,1064,2521
20241021,173600,46629401,1064,1064,1064,1064,0
20241021,173500,46629401,1064,1064,1064,1064,0
20241021,173400,46629401,1064,1064,1064,1064,0
20241021,173300,46629401,1064,1064,1064,1064,0
20241021,173200,46629401,1064,1064,1064,1064,0
20241021,173100,46629401,1064,1064,1064,1064,0
20241021,173000,46629401,1064,1064,1064,1064,0
20241021,172900,46629401,1064,1064,1064,1064,0
20241021,172800,46629401,1064,1064,1064,1064,0
20241021,172700,46629401,1064,1064,1064,1064,0
20241021,172600,46629401,1064,1064,1064,1064,0
20241021,172500,46629401,1064,1064,1064,1064,0
20241021,172400,46629401,1064,1064,1064,1064,0
20241021,172300,46629401,1064,1064,1064,1064,0
20241021,172200,46629401,1064,1064,1064,1064,0
20241021,172100,46629401,1064,1064,1064,1064,0
20241021,172000,46629401,1064,1064,1064,1064,0
20241021,171900,46629401,1064,1064,1064,1064,0
20241021,171800,46629401,1064,1064,1064,1064,0
20241021,171700,46629401,1064,1064,1064,1064,0
20241021,171600,46629401,1064,1064,1064,1064,0
20241021,171500,46629401,1064,1064,1064,1064,0
20241021,171400,46629401,1064,1064,1064,1064,0
20241021,171300,46629401,1064,1064,1064,1064,0
20241021,171200,46629401,1064,1064,1064,1064,0
20241021,171100,46629401,1064,1064,1064,1064,0
20241021,171000,46629401,1064,1064,1064,1064,0
20241021,170900,46629401,1064,1064,1064,1064,0
20241021,170800,46629401,1064,1064,1064,1064,0
20241021,170700,46629401,1064,1064,1064,1064,2521
20241021,170600,46629401,1064,1064,1064,1064,0
20241021,170500,46629401,1064,1064,1064,1064,0
20241021,170400,46629401,1064,1064,1064,1064,0
20241021,170300,46629401,1064,1064,1064,1064,0
20241021,170200,46629401,1064,1064,1064,1064,0
20241021,170100,46629401,1064,1064,1064,1064,0
20241021,170000,46629401,1064,1064,1064,1064,0
20241021,165900,46629401,1064,1064,1064,1064,0
20241021,165800,46629401,1064,1064,1064,1064,0
20241021,165700,46629401,1064,1064,1064,1064,0
20241021,165600,46629401,1064,1064,1064,1064,0
20241021,165500,46629401,1064,1064,1064,1064,0
20241021,165400,46629401,1064,1064,1064,1064,0
20241021,165300,46629401,1064,1064,1064,1064,0
20241021,165200,46629401,1064,1064,1064,1064,0
20241021,165100,46629401,1064,1064,1064,1064,0
20241021,165000,46629401,1064,1064,1064,1064,0
20241021,164900,46629401,1064,1064,1064,1064,0
20241021,164800,46629401,1064,1064,1064,1064,0
20241021,164700,46629401,1064,1064,1064,1064,0
20241021,164600,46629401,1064,1064,1064,1064,0
20241021,164500,46629401,1064,1064,1064,1064,0
20241021,164400,46629401,1064,1064,1064,1064,0
20241021,164300,46629401,1064,1064,1064,1064,0
20241021,164200,46629401,1064,1064,1064,1064,0
20241021,164100,46629401,1064,1064,1064,1064,0
20241021,164000,46629401,1064,1064,1064,1064,0
20241021,163900,46629401,1064,1064,1064,1064,0
20241021,163800,46629401,1064,1064,1064,1064,0
20241021,163700,46629401,1064,1064,1064,1064,2521
20241021,163600,46629401,1064,1064,1064,1064,0
20241021,163500,46629401,1064,1064,1064,1064,0
20241021,163400,46629401,1064,1064,1064,1064,0
20241021,163300,46629401,1064,1064,1064,1064,0
20241021,163200,46629401,1064,1064,1064,1064,0
20241021,163100,46629401,1064,1064,1064,1064,0
20241021,163000,46629401,1064,1064,1064,1064,0
20241021,162900,46629401,1064,1064,1064,1064,0
20241021,162800,46629401,1064,1064,1064,1064,0
20241021,162700,46629401,1064,1064,1064,1064,0
20241021,162600,46629401,1064,1064,1064,1064,0
20241021,162500,46629401,1064,1064,1064,1064,0
20241021,162400,46629401,1064,1064,1064,1064,0
20241021,162300,46629401,1064,1064,1064,1064,0
20241021,162200,46629401,1064,1064,1064,1064,0
20241021,162100,46629401,1064,1064,1064,1064,0
20241021,162000,46629401,1064,1064,1064,1064,0
20241021,161900,46629401,1064,1064,1064,1064,0
20241021,161800,46629401,1064,1064,1064,1064,0
20241021,161700,46629401,1064,1064,1064,1064,0
20241021,161600,46629401,1064,1064,1064,1064,0
20241021,161500,46629401,1064,1064,1064,1064,0
20241021,161400,46629401,1064,1064,1064,1064,0
20241021,161300,46629401,1064,1064,1064,1064,0
20241021,161200,46629401,1064,1064,1064,1064,0
20241021,161100,46629401,1064,1064,1064,1064,0
20241021,161000,46629401,1064,1064,1064,1064,0
20241021,160900,46629401,1064,1064,1064,1064,0
20241021,160800,46629401,1064,1064,1064,1064,0
20241021,160700,46629401,1064,1064,1064,1064,2521
20241021,160600,46629401,1064,1064,1064,1064,0
20241021,160500,46629401,1064,1064,1064,1064,0
20241021,160400,46629401,1064,1064,1064,1064,0
20241021,160300,46629401,1064,1064,1064,1064,0
20241021,160200,46629401,1064,1064,1064,1064,0
20241021,160100,46629401,1064,1064,1064,1064,0
20241021,160000,46629401,1064,1064,1064,1064,0
20241021,155900,46629401,1064,1064,1064,1064,0
20241021,155800,46629401,1064,1064,1064,1064,0
20241021,155700,46629401,1064,1064,1064,1064,0
20241021,155600,46629401,1064,1064,1064,1064,0
20241021,155500,46629401,1064,1064,1064,1064,0
20241021,155400,46629401,1064,1064,1064,1064,0
20241021,155300,46629401,1064,1064,1064,1064,0
20241021,155200,46629401,1064,1064,1064,1064,0
20241021,155100,46629401,1064,1064,1064,1064,0
20241021,155000,46629401,1064,1064,1064,1064,0
20241021,154900,46629401,1064,1064,1064,1064,0
20241021,154800,46629401,1064,1064,1064,1064,0
20241021,154700,46629401,1064,1064,1064,1064,0
20241021,154600,46629401,1064,1064,1064,1064,0
20241021,154500,46629401,1064,1064,1064,1064,0
20241021,154400,46629401,1064,1064,1064,1064,0
20241021,154300,46629401,1064,1064,1064,1064,0
20241021,154200,46629401,1064,1064,1064,1064,0
20241021,154100,46629401,1064,1064,1064,1064,0
20241021,154000,46629401,1064,1064,1064,1064,0
20241021,153900,46629401,1064,1064,1064,1064,0
20241021,153800,46629401,1064,1064,1064,1064,0
20241021,153700,46629401,1064,1064,1064,1064,2521
20241021,153600,46629401,1064,1064,1064,1064,0
20241021,153500,46629401,1064,1064,1064,1064,0
20241021,153400,46629401,1064,1064,1064,1064,0
20241021,153300,46629401,1064,1064,1064,1064,0
20241021,153200,46629401,1064,1064,1064,1064,0
20241021,153100,46629401,1064,1064,1064,1064,0
20241021,153000,46629401,1064,1064,1064,1064,2521
20241021,152900,43947057,1064,1064,1064,1064,0
20241021,152800,43947057,1064,1064,1064,1064,0
20241021,152700,43947057,1064,1064,1064,1064,0
20241021,152600,43947057,1064,1064,1064,1064,0
20241021,152500,43947057,1064,1064,1064,1064,0
20241021,152400,43947057,1064,1064,1064,1064,0
20241021,152300,43947057,1064,1064,1064,1064,0
20241021,152200,43947057,1064,1064,1064,1064,0
20241021,152100,43947057,1064,1064,1064,1064,0
20241021,152000,43947057,1064,1064,1064,1064,0
20241021,151900,43947057,1064,1065,1065,1064,67
20241021,151800,43875758,1066,1066,1066,1066,0
20241021,151700,43875758,1066,1070,1070,1066,202
20241021,151600,43660418,1071,1071,1071,1071,0
20241021,151500,43660418,1071,1071,1071,1071,0
20241021,151400,43660418,1071,1070,1071,1070,63
20241021,151300,43592989,1065,1065,1065,1065,0
20241021,151200,43592989,1065,1065,1065,1065,146
20241021,151100,43437499,1065,1065,1065,1065,1000
20241021,151000,42372499,1064,1065,1065,1064,722
20241021,150900,41604041,1064,1064,1064,1064,0
20241021,150800,41604041,1064,1064,1064,1064,125
20241021,150700,41471041,1062,1063,1063,1062,63
20241021,150600,41404130,1064,1064,1064,1064,0
20241021,150500,41404130,1064,1064,1064,1064,0
20241021,150400,41404130,1064,1065,1065,1063,2651
20241021,150300,38582498,1071,1071,1071,1071,0
20241021,150200,38582498,1071,1071,1071,1071,26
20241021,150100,38554652,1065,1067,1067,1065,2123
20241021,150000,36292426,1065,1077,1078,1065,2315
20241021,145900,33814679,1078,1078,1078,1078,0
20241021,145800,33814679,1078,1078,1078,1078,0
20241021,145700,33814679,1078,1078,1078,1078,0
20241021,145600,33814679,1078,1078,1078,1078,0
20241021,145500,33814679,1078,1078,1078,1078,0
20241021,145400,33814679,1078,1078,1078,1078,0
20241021,145300,33814679,1078,1078,1078,1078,0
20241021,145200,33814679,1078,1078,1078,1078,0
20241021,145100,33814679,1078,1078,1078,1078,0
20241021,145000,33814679,1078,1078,1078,1078,0
20241021,144900,33814679,1078,1078,1078,1078,0
20241021,144800,33814679,1078,1078,1078,1078,0
20241021,144700,33814679,1078,1078,1078,1078,100
20241021,144600,33706879,1079,1079,1079,1079,0
20241021,144500,33706879,1079,1079,1079,1079,1
20241021,144400,33705800,1079,1079,1079,1079,0
20241021,144300,33705800,1079,1079,1079,1079,30
20241021,144200,33673430,1079,1079,1079,1079,0
20241021,144100,33673430,1079,1079,1079,1079,1
20241021,144000,33672351,1072,1072,1072,1072,965
20241021,143900,32637871,1072,1072,1072,1072,0
20241021,143800,32637871,1072,1072,1072,1072,0
20241021,143700,32637871,1072,1072,1072,1072,0
20241021,143600,32637871,1072,1072,1072,1072,0
20241021,143500,32637871,1072,1072,1072,1072,0
20241021,143400,32637871,1072,1072,1072,1072,0
20241021,143300,32637871,1072,1072,1072,1072,0
20241021,143200,32637871,1072,1072,1072,1072,0
20241021,143100,32637871,1072,1072,1072,1072,209
20241021,143000,32413823,1072,1072,1072,1072,0
20241021,142900,32413823,1072,1072,1072,1072,0
20241021,142800,32413823,1072,1072,1072,1072,17
20241021,142700,32395599,1072,1072,1072,1072,0
20241021,142600,32395599,1072,1072,1072,1072,0
20241021,142500,32395599,1072,1072,1072,1072,0
20241021,142400,32395599,1072,1072,1072,1072,0
20241021,142300,32395599,1072,1072,1072,1072,0
20241021,142200,32395599,1072,1072,1072,1072,154
20241021,142100,32230511,1072,1072,1072,1072,0
20241021,142000,32230511,1072,1072,1072,1072,0
20241021,141900,32230511,1072,1072,1072,1072,0
20241021,141800,32230511,1072,1072,1072,1072,0
20241021,141700,32230511,1072,1072,1072,1072,0
20241021,141600,32230511,1072,1072,1072,1072,0
20241021,141500,32230511,1072,1073,1073,1072,150
20241021,141400,32069710,1072,1072,1072,1072,0
20241021,141300,32069710,1072,1072,1072,1072,0
20241021,141200,32069710,1072,1072,1072,1072,0
20241021,141100,32069710,1072,1077,1077,1072,8615
20241021,141000,22812097,1079,1079,1079,1079,0
20241021,140900,22812097,1079,1079,1079,1079,0
20241021,140800,22812097,1079,1079,1079,1079,1
20241021,140700,22811018,1078,1078,1078,1078,0
20241021,140600,22811018,1078,1078,1078,1078,0
20241021,140500,22811018,1078,1078,1078,1078,0
20241021,140400,22811018,1078,1078,1078,1078,0
20241021,140300,22811018,1078,1078,1078,1078,100
20241021,140200,22703218,1080,1080,1080,1080,0
20241021,140100,22703218,1080,1080,1080,1080,0
20241021,140000,22703218,1080,1080,1080,1080,0
20241021,135900,22703218,1080,1080,1080,1080,1
20241021,135800,22702138,1078,1078,1078,1078,0
20241021,135700,22702138,1078,1078,1078,1078,0
20241021,135600,22702138,1078,1078,1078,1078,0
20241021,135500,22702138,1078,1078,1078,1078,0
20241021,135400,22702138,1078,1078,1078,1078,0
20241021,135300,22702138,1078,1078,1078,1078,0
20241021,135200,22702138,1078,1078,1078,1078,0
20241021,135100,22702138,1078,1078,1078,1078,288
20241021,135000,22391674,1079,1079,1079,1079,0
20241021,134900,22391674,1079,1079,1079,1079,0
20241021,134800,22391674,1079,1079,1079,1079,2
20241021,134700,22389516,1079,1079,1079,1079,0
20241021,134600,22389516,1079,1079,1079,1079,0
20241021,134500,22389516,1079,1079,1079,1079,1033
20241021,134400,21274909,1079,1079,1079,1079,0
20241021,134300,21274909,1079,1079,1079,1079,0
20241021,134200,21274909,1079,1079,1079,1079,97
20241021,134100,21170246,1081,1081,1081,1081,0
20241021,134000,21170246,1081,1080,1081,1080,10
20241021,133900,21159440,1080,1080,1080,1080,0
20241021,133800,21159440,1080,1080,1080,1080,0
20241021,133700,21159440,1080,1080,1080,1080,2102
20241021,133600,18889280,1081,1081,1081,1081,10
20241021,133500,18878470,1081,1081,1081,1081,0
20241021,133400,18878470,1081,1081,1081,1081,0
20241021,133300,18878470,1081,1081,1081,1081,5
20241021,133200,18873065,1081,1081,1081,1081,0
20241021,133100,18873065,1081,1081,1081,1081,0
20241021,133000,18873065,1081,1081,1081,1081,12
20241021,132900,18860093,1081,1081,1081,1081,0
20241021,132800,18860093,1081,1081,1081,1081,50
20241021,132700,18806043,1081,1082,1082,1081,393
20241021,132600,18381180,1081,1081,1081,1081,0
20241021,132500,18381180,1081,1081,1081,1081,0
20241021,132400,18381180,1081,1081,1081,1081,0
20241021,132300,18381180,1081,1081,1081,1081,0
20241021,132200,18381180,1081,1081,1081,1081,0
20241021,132100,18381180,1081,1081,1081,1081,0
20241021,132000,18381180,1081,1081,1081,1081,0
20241021,131900,18381180,1081,1081,1081,1081,0
20241021,131800,18381180,1081,1081,1081,1081,0
20241021,131700,18381180,1081,1081,1081,1081,0
20241021,131600,18381180,1081,1081,1081,1081,0
20241021,131500,18381180,1081,1081,1081,1081,0
20241021,131400,18381180,1081,1081,1081,1081,0
20241021,131300,18381180,1081,1081,1081,1081,0
20241021,131200,18381180,1081,1081,1081,1081,0
20241021,131100,18381180,1081,1081,1081,1081,0
20241021,131000,18381180,1081,1081,1081,1081,0
20241021,130900,18381180,1081,1081,1081,1081,0
20241021,130800,18381180,1081,1081,1081,1081,14
20241021,130700,18366046,1081,1081,1081,1081,0
20241021,130600,18366046,1081,1081,1081,1081,0
20241021,130500,18366046,1081,1081,1081,1081,0
20241021,130400,18366046,1081,1081,1081,1081,0
20241021,130300,18366046,1081,1081,1081,1081,0
20241021,130200,18366046,1081,1081,1081,1081,0
20241021,130100,18366046,1081,1081,1081,1081,0
20241021,130000,18366046,1081,1081,1081,1081,25
20241021,125900,18339021,1080,1080,1080,1080,0
20241021,125800,18339021,1080,1080,1080,1080,0
20241021,125700,18339021,1080,1080,1080,1080,0
20241021,125600,18339021,1080,1080,1080,1080,0
20241021,125500,18339021,1080,1080,1080,1080,0
20241021,125400,18339021,1080,1080,1080,1080,0
20241021,125300,18339021,1080,1080,1080,1080,0
20241021,125200,18339021,1080,1080,1080,1080,0
20241021,125100,18339021,1080,1080,1080,1080,0
20241021,125000,18339021,1080,1080,1080,1080,0
20241021,124900,18339021,1080,1080,1080,1080,0
20241021,124800,18339021,1080,1080,1080,1080,0
20241021,124700,18339021,1080,1080,1080,1080,0
20241021,124600,18339021,1080,1080,1080,1080,0
20241021,124500,18339021,1080,1080,1080,1080,745
20241021,124400,17534421,1083,1083,1083,1083,0
20241021,124300,17534421,1083,1083,1083,1083,0
20241021,124200,17534421,1083,1083,1083,1083,0
20241021,124100,17534421,1083,1083,1083,1083,0
20241021,124000,17534421,1083,1083,1083,1083,0
20241021,123900,17534421,1083,1083,1083,1083,0
20241021,123800,17534421,1083,1083,1083,1083,0
20241021,123700,17534421,1083,1083,1083,1083,0
20241021,123600,17534421,1083,1083,1083,1083,0
20241021,123500,17534421,1083,1083,1083,1083,0
20241021,123400,17534421,1083,1083,1083,1083,0
20241021,123300,17534421,1083,1083,1083,1083,0
20241021,123200,17534421,1083,1083,1083,1083,0
20241021,123100,17534421,1083,1083,1083,1083,0
20241021,123000,17534421,1083,1083,1083,1083,0
20241021,122900,17534421,1083,1083,1083,1083,0
20241021,122800,17534421,1083,1083,1083,1083,0
20241021,122700,17534421,1083,1083,1083,1083,0
20241021,122600,17534421,1083,1083,1083,1083,0
20241021,122500,17534421,1083,1083,1083,1083,0
20241021,122400,17534421,1083,1083,1083,1083,0
20241021,122300,17534421,1083,1083,1083,1083,0
20241021,122200,17534421,1083,1083,1083,1083,0
20241021,122100,17534421,1083,1083,1083,1083,0
20241021,122000,17534421,1083,1083,1083,1083,0
20241021,121900,17534421,1083,1083,1083,1083,0
20241021,121800,17534421,1083,1083,1083,1083,0
20241021,121700,17534421,1083,1083,1083,1083,0
20241021,121600,17534421,1083,1083,1083,1083,0
20241021,121500,17534421,1083,1083,1083,1083,0
20241021,121400,17534421,1083,1083,1083,1083,500
20241021,121300,16992921,1083,1083,1083,1083,10
20241021,121200,16982091,1083,1083,1083,1083,0
20241021,121100,16982091,1083,1083,1083,1083,0
20241021,121000,16982091,1083,1083,1083,1083,0
20241021,120900,16982091,1083,1083,1083,1083,0
20241021,120800,16982091,1083,1083,1083,1083,0
20241021,120700,16982091,1083,1083,1083,1083,0
20241021,120600,16982091,1083,1083,1083,1083,5
20241021,120500,16976676,1083,1083,1083,1083,500
20241021,120400,16435176,1083,1083,1083,1083,0
20241021,120300,16435176,1083,1083,1083,1083,0
20241021,120200,16435176,1083,1081,1083,1081,73
20241021,120100,16356119,1080,1080,1080,1080,0
20241021,120000,16356119,1080,1080,1080,1080,0
20241021,115900,16356119,1080,1080,1080,1080,0
20241021,115800,16356119,1080,1080,1080,1080,0
20241021,115700,16356119,1080,1080,1080,1080,0
20241021,115600,16356119,1080,1080,1080,1080,0
20241021,115500,16356119,1080,1080,1080,1080,0
20241021,115400,16356119,1080,1080,1080,1080,0
20241021,115300,16356119,1080,1080,1080,1080,0
20241021,115200,16356119,1080,1080,1080,1080,0
20241021,115100,16356119,1080,1080,1080,1080,0
20241021,115000,16356119,1080,1080,1080,1080,0
20241021,114900,16356119,1080,1080,1080,1080,0
20241021,114800,16356119,1080,1080,1080,1080,154
20241021,114700,16189799,1081,1081,1081,1081,0
20241021,114600,16189799,1081,1081,1081,1081,10
20241021,114500,16178989,1082,1082,1082,1082,0
20241021,114400,16178989,1082,1082,1082,1082,0
20241021,114300,16178989,1082,1082,1082,1082,0
20241021,114200,16178989,1082,1082,1082,1082,0
20241021,114100,16178989,1082,1082,1082,1082,0
20241021,114000,16178989,1082,1082,1082,1082,23
20241021,113900,16154103,1082,1082,1082,1082,0
20241021,113800,16154103,1082,1082,1082,1082,0
20241021,113700,16154103,1082,1082,1082,1082,0
20241021,113600,16154103,1082,1082,1082,1082,0
20241021,113500,16154103,1082,1082,1082,1082,0
20241021,113400,16154103,1082,1082,1082,1082,0
20241021,113300,16154103,1082,1082,1082,1082,0
20241021,113200,16154103,1082,1082,1082,1082,0
20241021,113100,16154103,1082,1082,1082,1082,0
20241021,113000,16154103,1082,1082,1082,1082,0
20241021,112900,16154103,1082,1082,1082,1082,0
20241021,112800,16154103,1082,1082,1082,1082,0
20241021,112700,16154103,1082,1082,1082,1082,0
20241021,112600,16154103,1082,1082,1082,1082,0
20241021,112500,16154103,1082,1082,1082,1082,0
20241021,112400,16154103,1082,1082,1082,1082,0
20241021,112300,16154103,1082,1082,1082,1082,0
20241021,112200,16154103,1082,1082,1082,1082,0
20241021,112100,16154103,1082,1082,1082,1082,0
20241021,112000,16154103,1082,1082,1082,1082,0
20241021,111900,16154103,1082,1082,1082,1082,100
20241021,111800,16045903,1083,1083,1083,1083,0
20241021,111700,16045903,1083,1083,1083,1083,0
20241021,111600,16045903,1083,1083,1083,1083,0
20241021,111500,16045903,1083,1083,1083,1083,0
20241021,111400,16045903,1083,1083,1083,1083,50
20241021,111300,15991753,1083,1083,1083,1083,0
20241021,111200,15991753,1083,1083,1083,1083,50
20241021,111100,15937603,1079,1079,1079,1079,11
20241021,111000,15925734,1079,1079,1079,1079,52
20241021,110900,15869626,1083,1083,1083,1083,0
20241021,110800,15869626,1083,1083,1083,1083,0
20241021,110700,15869626,1083,1083,1083,1083,0
20241021,110600,15869626,1083,1083,1083,1083,0
20241021,110500,15869626,1083,1083,1083,1083,1
20241021,110400,15868543,1080,1080,1080,1080,1
20241021,110300,15867463,1077,1077,1077,1077,0
20241021,110200,15867463,1077,1083,1083,1077,2
20241021,110100,15865303,1077,1078,1078,1077,75
20241021,110000,15784471,1077,1077,1077,1077,0
20241021,105900,15784471,1077,1077,1077,1077,0
20241021,105800,15784471,1077,1077,1077,1077,0
20241021,105700,15784471,1077,1077,1077,1077,0
20241021,105600,15784471,1077,1077,1077,1077,0
20241021,105500,15784471,1077,1077,1077,1077,0
20241021,105400,15784471,1077,1077,1077,1077,0
20241021,105300,15784471,1077,1077,1077,1077,0
20241021,105200,15784471,1077,1077,1077,1077,0
20241021,105100,15784471,1077,1078,1078,1077,18
20241021,105000,15765068,1079,1079,1079,1079,0
20241021,104900,15765068,1079,1079,1079,1079,0
20241021,104800,15765068,1079,1079,1079,1079,1
20241021,104700,15763989,1079,1079,1079,1079,0
20241021,104600,15763989,1079,1079,1079,1079,925
20241021,104500,14765914,1083,1083,1083,1083,1
20241021,104400,14764831,1079,1079,1079,1079,23
20241021,104300,14740014,1079,1079,1079,1079,0
20241021,104200,14740014,1079,1079,1079,1079,0
20241021,104100,14740014,1079,1079,1079,1079,2
20241021,104000,14737856,1079,1079,1079,1079,0
20241021,103900,14737856,1079,1079,1079,1079,0
20241021,103800,14737856,1079,1079,1079,1079,0
20241021,103700,14737856,1079,1079,1079,1079,5
20241021,103600,14732461,1079,1081,1081,1079,8
20241021,103500,14723820,1083,1083,1083,1083,7
20241021,103400,14716239,1082,1083,1083,1082,12
20241021,103300,14703245,1083,1083,1083,1083,0
20241021,103200,14703245,1083,1085,1085,1083,3
20241021,103100,14699993,1083,1086,1086,1083,4
20241021,103000,14695655,1084,1084,1084,1084,0
20241021,102900,14695655,1084,1084,1084,1084,0
20241021,102800,14695655,1084,1084,1084,1084,0
20241021,102700,14695655,1084,1084,1084,1084,0
20241021,102600,14695655,1084,1084,1084,1084,0
20241021,102500,14695655,1084,1084,1084,1084,0
20241021,102400,14695655,1084,1084,1084,1084,0
20241021,102300,14695655,1084,1083,1084,1083,2
20241021,102200,14693488,1084,1084,1084,1084,0
20241021,102100,14693488,1084,1084,1084,1084,0
20241021,102000,14693488,1084,1084,1084,1084,1
20241021,101900,14692404,1084,1084,1084,1084,0
20241021,101800,14692404,1084,1084,1084,1084,0
20241021,101700,14692404,1084,1084,1084,1084,0
20241021,101600,14692404,1084,1084,1084,1084,2
20241021,101500,14690236,1081,1084,1084,1081,231
20241021,101400,14439835,1087,1087,1087,1087,0
20241021,101300,14439835,1087,1087,1087,1087,0
20241021,101200,14439835,1087,1087,1087,1087,0
20241021,101100,14439835,1087,1087,1087,1087,0
20241021,101000,14439835,1087,1087,1087,1087,0
20241021,100900,14439835,1087,1087,1087,1087,0
20241021,100800,14439835,1087,1087,1087,1087,1
20241021,100700,14438748,1087,1087,1087,1087,0
20241021,100600,14438748,1087,1087,1087,1087,0
20241021,100500,14438748,1087,1087,1087,1087,0
20241021,100400,14438748,1087,1087,1087,1087,12
20241021,100300,14425704,1087,1087,1087,1087,1
20241021,100200,14424617,1084,1084,1084,1084,0
20241021,100100,14424617,1084,1084,1084,1084,0
20241021,100000,14424617,1084,1084,1084,1084,0
20241021,095900,14424617,1084,1084,1084,1084,0
20241021,095800,14424617,1084,1084,1084,1084,0
20241021,095700,14424617,1084,1084,1084,1084,0
20241021,095600,14424617,1084,1084,1084,1084,0
20241021,095500,14424617,1084,1084,1084,1084,0
20241021,095400,14424617,1084,1084,1084,1084,0
20241021,095300,14424617,1084,1084,1084,1084,50
20241021,095200,14370417,1084,1084,1084,1084,0
20241021,095100,14370417,1084,1084,1084,1084,0
20241021,095000,14370417,1084,1084,1084,1084,191
20241021,094900,14163373,1082,1084,1086,1082,5
20241021,094800,14157955,1086,1086,1086,1086,1
20241021,094700,14156869,1076,1076,1076,1076,0
20241021,094600,14156869,1076,1076,1076,1076,0
20241021,094500,14156869,1076,1076,1076,1076,82
20241021,094400,14068637,1075,1075,1075,1075,0
20241021,094300,14068637,1075,1075,1075,1075,0
20241021,094200,14068637,1075,1077,1077,1075,2177
20241021,094100,11724010,1077,1077,1077,1077,0
20241021,094000,11724010,1077,1077,1077,1077,565
20241021,093900,11115505,1077,1077,1077,1077,1
20241021,093800,11114428,1077,1077,1077,1077,63
20241021,093700,11046577,1077,1076,1077,1076,3
20241021,093600,11043347,1077,1076,1077,1076,8
20241021,093500,11034735,1077,1077,1077,1077,0
20241021,093400,11034735,1077,1077,1077,1077,10
20241021,093300,11023965,1077,1077,1077,1077,1
20241021,093200,11022888,1077,1077,1077,1077,0
20241021,093100,11022888,1077,1077,1077,1077,1
20241021,093000,11021811,1075,1075,1075,1075,396
20241021,092900,10596111,1075,1075,1075,1075,408
20241021,092800,10157511,1077,1077,1077,1077,0
20241021,092700,10157511,1077,1075,1077,1075,1469
20241021,092600,8578334,1076,1076,1076,1076,0
20241021,092500,8578334,1076,1076,1076,1076,1
20241021,092400,8577258,1077,1077,1077,1077,2
20241021,092300,8575104,1077,1077,1077,1077,1
20241021,092200,8574027,1077,1077,1077,1077,0
20241021,092100,8574027,1077,1077,1077,1077,245
20241021,092000,8310162,1077,1077,1077,1077,237
20241021,091900,8054913,1077,1077,1077,1077,111
20241021,091800,7935366,1075,1075,1075,1075,1
20241021,091700,7934291,1075,1075,1075,1075,1
20241021,091600,7933216,1077,1077,1077,1077,37
20241021,091500,7893367,1077,1077,1077,1077,190
20241021,091400,7688737,1077,1077,1077,1077,359
20241021,091300,7302094,1077,1077,1077,1077,1414
20241021,091200,5779216,1077,1077,1077,1077,1
20241021,091100,5778139,1077,1077,1077,1077,371
20241021,091000,5378572,1077,1077,1077,1077,563
20241021,090900,4772221,1077,1078,1078,1077,300
20241021,090800,4449021,1078,1078,1078,1078,0
20241021,090700,4449021,1078,1080,1080,1078,47
20241021,090600,4398353,1084,1084,1084,1084,0
20241021,090500,4398353,1084,1084,1084,1084,0
20241021,090400,4398353,1084,1084,1084,1084,94
20241021,090300,4296457,1075,1084,1084,1075,835
20241021,090200,3397182,1084,1084,1084,1084,0
20241021,090100,3397182,1084,1084,1084,1084,0
20241021,090000,3397182,1084,1095,1095,1075,3135