KissMeData/002690/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,183800,11049491,1504,1504,1504,1504,1040
20241021,183700,11049491,1504,1504,1504,1504,0
20241021,183600,11049491,1504,1504,1504,1504,0
20241021,183500,11049491,1504,1504,1504,1504,0
20241021,183400,11049491,1504,1504,1504,1504,0
20241021,183300,11049491,1504,1504,1504,1504,0
20241021,183200,11049491,1504,1504,1504,1504,0
20241021,183100,11049491,1504,1504,1504,1504,0
20241021,183000,11049491,1504,1504,1504,1504,0
20241021,182900,11049491,1504,1504,1504,1504,0
20241021,182800,11049491,1504,1504,1504,1504,0
20241021,182700,11049491,1504,1504,1504,1504,0
20241021,182600,11049491,1504,1504,1504,1504,0
20241021,182500,11049491,1504,1504,1504,1504,0
20241021,182400,11049491,1504,1504,1504,1504,0
20241021,182300,11049491,1504,1504,1504,1504,0
20241021,182200,11049491,1504,1504,1504,1504,0
20241021,182100,11049491,1504,1504,1504,1504,0
20241021,182000,11049491,1504,1504,1504,1504,0
20241021,181900,11049491,1504,1504,1504,1504,0
20241021,181800,11049491,1504,1504,1504,1504,0
20241021,181700,11049491,1504,1504,1504,1504,0
20241021,181600,11049491,1504,1504,1504,1504,0
20241021,181500,11049491,1504,1504,1504,1504,0
20241021,181400,11049491,1504,1504,1504,1504,0
20241021,181300,11049491,1504,1504,1504,1504,0
20241021,181200,11049491,1504,1504,1504,1504,0
20241021,181100,11049491,1504,1504,1504,1504,0
20241021,181000,11049491,1504,1504,1504,1504,0
20241021,180900,11049491,1504,1504,1504,1504,0
20241021,180800,11049491,1504,1504,1504,1504,1040
20241021,180700,11049491,1504,1504,1504,1504,0
20241021,180600,11049491,1504,1504,1504,1504,0
20241021,180500,11049491,1504,1504,1504,1504,0
20241021,180400,11049491,1504,1504,1504,1504,0
20241021,180300,11049491,1504,1504,1504,1504,0
20241021,180200,11049491,1504,1504,1504,1504,0
20241021,180100,11049491,1504,1504,1504,1504,0
20241021,180000,11049491,1504,1504,1504,1504,0
20241021,175900,11049491,1504,1504,1504,1504,0
20241021,175800,11049491,1504,1504,1504,1504,0
20241021,175700,11049491,1504,1504,1504,1504,0
20241021,175600,11049491,1504,1504,1504,1504,0
20241021,175500,11049491,1504,1504,1504,1504,0
20241021,175400,11049491,1504,1504,1504,1504,0
20241021,175300,11049491,1504,1504,1504,1504,0
20241021,175200,11049491,1504,1504,1504,1504,0
20241021,175100,11049491,1504,1504,1504,1504,0
20241021,175000,11049491,1504,1504,1504,1504,0
20241021,174900,11049491,1504,1504,1504,1504,0
20241021,174800,11049491,1504,1504,1504,1504,0
20241021,174700,11049491,1504,1504,1504,1504,0
20241021,174600,11049491,1504,1504,1504,1504,0
20241021,174500,11049491,1504,1504,1504,1504,0
20241021,174400,11049491,1504,1504,1504,1504,0
20241021,174300,11049491,1504,1504,1504,1504,0
20241021,174200,11049491,1504,1504,1504,1504,0
20241021,174100,11049491,1504,1504,1504,1504,0
20241021,174000,11049491,1504,1504,1504,1504,0
20241021,173900,11049491,1504,1504,1504,1504,0
20241021,173800,11049491,1504,1504,1504,1504,1040
20241021,173700,11049491,1504,1504,1504,1504,0
20241021,173600,11049491,1504,1504,1504,1504,0
20241021,173500,11049491,1504,1504,1504,1504,0
20241021,173400,11049491,1504,1504,1504,1504,0
20241021,173300,11049491,1504,1504,1504,1504,0
20241021,173200,11049491,1504,1504,1504,1504,0
20241021,173100,11049491,1504,1504,1504,1504,0
20241021,173000,11049491,1504,1504,1504,1504,0
20241021,172900,11049491,1504,1504,1504,1504,0
20241021,172800,11049491,1504,1504,1504,1504,0
20241021,172700,11049491,1504,1504,1504,1504,0
20241021,172600,11049491,1504,1504,1504,1504,0
20241021,172500,11049491,1504,1504,1504,1504,0
20241021,172400,11049491,1504,1504,1504,1504,0
20241021,172300,11049491,1504,1504,1504,1504,0
20241021,172200,11049491,1504,1504,1504,1504,0
20241021,172100,11049491,1504,1504,1504,1504,0
20241021,172000,11049491,1504,1504,1504,1504,0
20241021,171900,11049491,1504,1504,1504,1504,0
20241021,171800,11049491,1504,1504,1504,1504,0
20241021,171700,11049491,1504,1504,1504,1504,0
20241021,171600,11049491,1504,1504,1504,1504,0
20241021,171500,11049491,1504,1504,1504,1504,0
20241021,171400,11049491,1504,1504,1504,1504,0
20241021,171300,11049491,1504,1504,1504,1504,0
20241021,171200,11049491,1504,1504,1504,1504,0
20241021,171100,11049491,1504,1504,1504,1504,0
20241021,171000,11049491,1504,1504,1504,1504,0
20241021,170900,11049491,1504,1504,1504,1504,0
20241021,170800,11049491,1504,1504,1504,1504,1040
20241021,170700,11049491,1504,1504,1504,1504,0
20241021,170600,11049491,1504,1504,1504,1504,0
20241021,170500,11049491,1504,1504,1504,1504,0
20241021,170400,11049491,1504,1504,1504,1504,0
20241021,170300,11049491,1504,1504,1504,1504,0
20241021,170200,11049491,1504,1504,1504,1504,0
20241021,170100,11049491,1504,1504,1504,1504,0
20241021,170000,11049491,1504,1504,1504,1504,0
20241021,165900,11049491,1504,1504,1504,1504,0
20241021,165800,11049491,1504,1504,1504,1504,0
20241021,165700,11049491,1504,1504,1504,1504,0
20241021,165600,11049491,1504,1504,1504,1504,0
20241021,165500,11049491,1504,1504,1504,1504,0
20241021,165400,11049491,1504,1504,1504,1504,0
20241021,165300,11049491,1504,1504,1504,1504,0
20241021,165200,11049491,1504,1504,1504,1504,0
20241021,165100,11049491,1504,1504,1504,1504,0
20241021,165000,11049491,1504,1504,1504,1504,0
20241021,164900,11049491,1504,1504,1504,1504,0
20241021,164800,11049491,1504,1504,1504,1504,0
20241021,164700,11049491,1504,1504,1504,1504,0
20241021,164600,11049491,1504,1504,1504,1504,0
20241021,164500,11049491,1504,1504,1504,1504,0
20241021,164400,11049491,1504,1504,1504,1504,0
20241021,164300,11049491,1504,1504,1504,1504,0
20241021,164200,11049491,1504,1504,1504,1504,0
20241021,164100,11049491,1504,1504,1504,1504,0
20241021,164000,11049491,1504,1504,1504,1504,0
20241021,163900,11049491,1504,1504,1504,1504,0
20241021,163800,11049491,1504,1504,1504,1504,1040
20241021,163700,11049491,1504,1504,1504,1504,0
20241021,163600,11049491,1504,1504,1504,1504,0
20241021,163500,11049491,1504,1504,1504,1504,0
20241021,163400,11049491,1504,1504,1504,1504,0
20241021,163300,11049491,1504,1504,1504,1504,0
20241021,163200,11049491,1504,1504,1504,1504,0
20241021,163100,11049491,1504,1504,1504,1504,0
20241021,163000,11049491,1504,1504,1504,1504,0
20241021,162900,11049491,1504,1504,1504,1504,0
20241021,162800,11049491,1504,1504,1504,1504,0
20241021,162700,11049491,1504,1504,1504,1504,0
20241021,162600,11049491,1504,1504,1504,1504,0
20241021,162500,11049491,1504,1504,1504,1504,0
20241021,162400,11049491,1504,1504,1504,1504,0
20241021,162300,11049491,1504,1504,1504,1504,0
20241021,162200,11049491,1504,1504,1504,1504,0
20241021,162100,11049491,1504,1504,1504,1504,0
20241021,162000,11049491,1504,1504,1504,1504,0
20241021,161900,11049491,1504,1504,1504,1504,0
20241021,161800,11049491,1504,1504,1504,1504,0
20241021,161700,11049491,1504,1504,1504,1504,0
20241021,161600,11049491,1504,1504,1504,1504,0
20241021,161500,11049491,1504,1504,1504,1504,0
20241021,161400,11049491,1504,1504,1504,1504,0
20241021,161300,11049491,1504,1504,1504,1504,0
20241021,161200,11049491,1504,1504,1504,1504,0
20241021,161100,11049491,1504,1504,1504,1504,0
20241021,161000,11049491,1504,1504,1504,1504,0
20241021,160900,11049491,1504,1504,1504,1504,0
20241021,160800,11049491,1504,1504,1504,1504,1040
20241021,160700,11049491,1504,1504,1504,1504,0
20241021,160600,11049491,1504,1504,1504,1504,0
20241021,160500,11049491,1504,1504,1504,1504,0
20241021,160400,11049491,1504,1504,1504,1504,0
20241021,160300,11049491,1504,1504,1504,1504,0
20241021,160200,11049491,1504,1504,1504,1504,0
20241021,160100,11049491,1504,1504,1504,1504,0
20241021,160000,11049491,1504,1504,1504,1504,0
20241021,155900,11049491,1504,1504,1504,1504,0
20241021,155800,11049491,1504,1504,1504,1504,0
20241021,155700,11049491,1504,1504,1504,1504,0
20241021,155600,11049491,1504,1504,1504,1504,0
20241021,155500,11049491,1504,1504,1504,1504,0
20241021,155400,11049491,1504,1504,1504,1504,0
20241021,155300,11049491,1504,1504,1504,1504,0
20241021,155200,11049491,1504,1504,1504,1504,0
20241021,155100,11049491,1504,1504,1504,1504,0
20241021,155000,11049491,1504,1504,1504,1504,0
20241021,154900,11049491,1504,1504,1504,1504,0
20241021,154800,11049491,1504,1504,1504,1504,0
20241021,154700,11049491,1504,1504,1504,1504,0
20241021,154600,11049491,1504,1504,1504,1504,0
20241021,154500,11049491,1504,1504,1504,1504,0
20241021,154400,11049491,1504,1504,1504,1504,0
20241021,154300,11049491,1504,1504,1504,1504,0
20241021,154200,11049491,1504,1504,1504,1504,0
20241021,154100,11049491,1504,1504,1504,1504,0
20241021,154000,11049491,1504,1504,1504,1504,0
20241021,153900,11049491,1504,1504,1504,1504,0
20241021,153800,11049491,1504,1504,1504,1504,1040
20241021,153700,11049491,1504,1504,1504,1504,0
20241021,153600,11049491,1504,1504,1504,1504,0
20241021,153500,11049491,1504,1504,1504,1504,0
20241021,153400,11049491,1504,1504,1504,1504,0
20241021,153300,11049491,1504,1504,1504,1504,0
20241021,153200,11049491,1504,1504,1504,1504,0
20241021,153100,11049491,1504,1504,1504,1504,0
20241021,153000,11049491,1504,1504,1504,1504,1040
20241021,152900,9485331,1515,1515,1515,1515,0
20241021,152800,9485331,1515,1515,1515,1515,0
20241021,152700,9485331,1515,1515,1515,1515,0
20241021,152600,9485331,1515,1515,1515,1515,0
20241021,152500,9485331,1515,1515,1515,1515,0
20241021,152400,9485331,1515,1515,1515,1515,0
20241021,152300,9485331,1515,1515,1515,1515,0
20241021,152200,9485331,1515,1515,1515,1515,0
20241021,152100,9485331,1515,1515,1515,1515,0
20241021,152000,9485331,1515,1515,1515,1515,0
20241021,151900,9485331,1515,1515,1515,1515,0
20241021,151800,9485331,1515,1515,1515,1515,15
20241021,151700,9462606,1506,1506,1506,1506,0
20241021,151600,9462606,1506,1506,1506,1506,0
20241021,151500,9462606,1506,1506,1506,1506,0
20241021,151400,9462606,1506,1506,1506,1506,0
20241021,151300,9462606,1506,1518,1518,1506,2
20241021,151200,9459582,1506,1506,1506,1506,0
20241021,151100,9459582,1506,1518,1518,1506,2
20241021,151000,9456558,1506,1506,1506,1506,1
20241021,150900,9455052,1518,1518,1518,1518,1
20241021,150800,9453534,1506,1506,1506,1506,0
20241021,150700,9453534,1506,1506,1506,1506,0
20241021,150600,9453534,1506,1518,1518,1506,2
20241021,150500,9450510,1518,1518,1518,1518,0
20241021,150400,9450510,1518,1518,1518,1518,0
20241021,150300,9450510,1518,1518,1518,1518,0
20241021,150200,9450510,1518,1518,1518,1518,1
20241021,150100,9448992,1506,1506,1506,1506,1
20241021,150000,9447486,1518,1518,1518,1518,1
20241021,145900,9445968,1518,1506,1518,1506,2
20241021,145800,9442944,1507,1507,1507,1507,31
20241021,145700,9396227,1507,1507,1507,1507,85
20241021,145600,9268132,1506,1507,1507,1506,72
20241021,145500,9159699,1506,1506,1506,1506,0
20241021,145400,9159699,1506,1507,1507,1506,2
20241021,145300,9156686,1506,1506,1506,1506,0
20241021,145200,9156686,1506,1506,1506,1506,0
20241021,145100,9156686,1506,1506,1506,1506,0
20241021,145000,9156686,1506,1506,1506,1506,0
20241021,144900,9156686,1506,1506,1506,1506,0
20241021,144800,9156686,1506,1506,1506,1506,0
20241021,144700,9156686,1506,1506,1506,1506,0
20241021,144600,9156686,1506,1507,1507,1506,2
20241021,144500,9153673,1506,1506,1506,1506,0
20241021,144400,9153673,1506,1506,1506,1506,0
20241021,144300,9153673,1506,1506,1506,1506,0
20241021,144200,9153673,1506,1506,1506,1506,0
20241021,144100,9153673,1506,1506,1506,1506,0
20241021,144000,9153673,1506,1506,1506,1506,0
20241021,143900,9153673,1506,1506,1506,1506,0
20241021,143800,9153673,1506,1506,1506,1506,8
20241021,143700,9141625,1507,1507,1507,1507,0
20241021,143600,9141625,1507,1507,1507,1507,16
20241021,143500,9117513,1507,1507,1507,1507,0
20241021,143400,9117513,1507,1507,1507,1507,0
20241021,143300,9117513,1507,1507,1507,1507,0
20241021,143200,9117513,1507,1507,1507,1507,0
20241021,143100,9117513,1507,1507,1507,1507,0
20241021,143000,9117513,1507,1507,1507,1507,0
20241021,142900,9117513,1507,1507,1507,1507,0
20241021,142800,9117513,1507,1507,1507,1507,0
20241021,142700,9117513,1507,1507,1507,1507,0
20241021,142600,9117513,1507,1507,1507,1507,0
20241021,142500,9117513,1507,1507,1507,1507,0
20241021,142400,9117513,1507,1507,1507,1507,0
20241021,142300,9117513,1507,1507,1507,1507,8
20241021,142200,9105457,1520,1520,1520,1520,0
20241021,142100,9105457,1520,1520,1520,1520,0
20241021,142000,9105457,1520,1512,1520,1512,2
20241021,141900,9102425,1506,1511,1511,1506,777
20241021,141800,7929577,1511,1511,1511,1511,0
20241021,141700,7929577,1511,1511,1511,1511,2
20241021,141600,7926555,1511,1511,1511,1511,1
20241021,141500,7925044,1512,1512,1512,1512,164
20241021,141400,7677076,1512,1512,1512,1512,0
20241021,141300,7677076,1512,1512,1512,1512,0
20241021,141200,7677076,1512,1512,1512,1512,0
20241021,141100,7677076,1512,1512,1512,1512,0
20241021,141000,7677076,1512,1512,1512,1512,0
20241021,140900,7677076,1512,1512,1512,1512,0
20241021,140800,7677076,1512,1513,1513,1512,8
20241021,140700,7664976,1520,1520,1520,1520,0
20241021,140600,7664976,1520,1520,1520,1520,0
20241021,140500,7664976,1520,1520,1520,1520,0
20241021,140400,7664976,1520,1520,1520,1520,0
20241021,140300,7664976,1520,1520,1520,1520,0
20241021,140200,7664976,1520,1520,1520,1520,0
20241021,140100,7664976,1520,1520,1520,1520,0
20241021,140000,7664976,1520,1520,1520,1520,0
20241021,135900,7664976,1520,1520,1520,1520,0
20241021,135800,7664976,1520,1520,1520,1520,0
20241021,135700,7664976,1520,1520,1520,1520,0
20241021,135600,7664976,1520,1520,1520,1520,0
20241021,135500,7664976,1520,1520,1520,1520,0
20241021,135400,7664976,1520,1520,1520,1520,1
20241021,135300,7663456,1512,1512,1512,1512,8
20241021,135200,7651360,1512,1512,1512,1512,0
20241021,135100,7651360,1512,1512,1512,1512,0
20241021,135000,7651360,1512,1512,1512,1512,0
20241021,134900,7651360,1512,1512,1512,1512,0
20241021,134800,7651360,1512,1512,1512,1512,0
20241021,134700,7651360,1512,1512,1512,1512,1
20241021,134600,7649848,1520,1520,1520,1520,1
20241021,134500,7648328,1511,1511,1511,1511,0
20241021,134400,7648328,1511,1511,1511,1511,0
20241021,134300,7648328,1511,1511,1511,1511,0
20241021,134200,7648328,1511,1511,1511,1511,0
20241021,134100,7648328,1511,1511,1511,1511,0
20241021,134000,7648328,1511,1511,1511,1511,0
20241021,133900,7648328,1511,1511,1511,1511,0
20241021,133800,7648328,1511,1511,1511,1511,8
20241021,133700,7636240,1512,1512,1512,1512,0
20241021,133600,7636240,1512,1512,1512,1512,0
20241021,133500,7636240,1512,1512,1512,1512,0
20241021,133400,7636240,1512,1512,1512,1512,0
20241021,133300,7636240,1512,1512,1512,1512,0
20241021,133200,7636240,1512,1512,1512,1512,1
20241021,133100,7634728,1510,1510,1510,1510,0
20241021,133000,7634728,1510,1510,1510,1510,0
20241021,132900,7634728,1510,1510,1510,1510,0
20241021,132800,7634728,1510,1510,1510,1510,0
20241021,132700,7634728,1510,1510,1510,1510,0
20241021,132600,7634728,1510,1510,1510,1510,0
20241021,132500,7634728,1510,1510,1510,1510,0
20241021,132400,7634728,1510,1510,1510,1510,0
20241021,132300,7634728,1510,1510,1510,1510,8
20241021,132200,7622648,1520,1520,1520,1520,0
20241021,132100,7622648,1520,1520,1520,1520,0
20241021,132000,7622648,1520,1520,1520,1520,0
20241021,131900,7622648,1520,1520,1520,1520,0
20241021,131800,7622648,1520,1520,1520,1520,0
20241021,131700,7622648,1520,1520,1520,1520,0
20241021,131600,7622648,1520,1520,1520,1520,0
20241021,131500,7622648,1520,1520,1520,1520,0
20241021,131400,7622648,1520,1520,1520,1520,0
20241021,131300,7622648,1520,1520,1520,1520,0
20241021,131200,7622648,1520,1520,1520,1520,0
20241021,131100,7622648,1520,1520,1520,1520,0
20241021,131000,7622648,1520,1520,1520,1520,0
20241021,130900,7622648,1520,1520,1520,1520,1
20241021,130800,7621128,1510,1510,1510,1510,8
20241021,130700,7609048,1520,1520,1520,1520,0
20241021,130600,7609048,1520,1519,1520,1519,1098
20241021,130500,5940102,1519,1519,1519,1519,0
20241021,130400,5940102,1519,1519,1519,1519,0
20241021,130300,5940102,1519,1519,1519,1519,0
20241021,130200,5940102,1519,1519,1519,1519,0
20241021,130100,5940102,1519,1519,1519,1519,0
20241021,130000,5940102,1519,1519,1519,1519,0
20241021,125900,5940102,1519,1519,1519,1519,0
20241021,125800,5940102,1519,1519,1519,1519,0
20241021,125700,5940102,1519,1519,1519,1519,0
20241021,125600,5940102,1519,1519,1519,1519,1
20241021,125500,5938583,1510,1510,1510,1510,0
20241021,125400,5938583,1510,1510,1510,1510,0
20241021,125300,5938583,1510,1510,1510,1510,8
20241021,125200,5926503,1519,1519,1519,1519,66
20241021,125100,5826249,1510,1510,1510,1510,32
20241021,125000,5777929,1510,1510,1510,1510,0
20241021,124900,5777929,1510,1510,1510,1510,0
20241021,124800,5777929,1510,1510,1510,1510,154
20241021,124700,5545389,1510,1510,1510,1510,0
20241021,124600,5545389,1510,1510,1510,1510,115
20241021,124500,5371739,1520,1520,1520,1520,0
20241021,124400,5371739,1520,1520,1520,1520,0
20241021,124300,5371739,1520,1520,1520,1520,0
20241021,124200,5371739,1520,1520,1520,1520,0
20241021,124100,5371739,1520,1520,1520,1520,0
20241021,124000,5371739,1520,1520,1520,1520,0
20241021,123900,5371739,1520,1520,1520,1520,0
20241021,123800,5371739,1520,1511,1520,1510,74
20241021,123700,5259333,1512,1512,1512,1512,0
20241021,123600,5259333,1512,1514,1514,1512,154
20241021,123500,5026332,1514,1514,1514,1514,0
20241021,123400,5026332,1514,1514,1514,1514,0
20241021,123300,5026332,1514,1514,1514,1514,0
20241021,123200,5026332,1514,1514,1514,1514,0
20241021,123100,5026332,1514,1514,1514,1514,1
20241021,123000,5024818,1515,1515,1515,1515,546
20241021,122900,4197628,1515,1515,1515,1515,0
20241021,122800,4197628,1515,1515,1515,1515,0
20241021,122700,4197628,1515,1515,1515,1515,0
20241021,122600,4197628,1515,1515,1515,1515,0
20241021,122500,4197628,1515,1515,1515,1515,0
20241021,122400,4197628,1515,1515,1515,1515,0
20241021,122300,4197628,1515,1515,1515,1515,8
20241021,122200,4185508,1515,1515,1515,1515,0
20241021,122100,4185508,1515,1515,1515,1515,0
20241021,122000,4185508,1515,1515,1515,1515,0
20241021,121900,4185508,1515,1515,1515,1515,0
20241021,121800,4185508,1515,1515,1515,1515,0
20241021,121700,4185508,1515,1520,1520,1515,2
20241021,121600,4182473,1515,1515,1515,1515,0
20241021,121500,4182473,1515,1515,1515,1515,0
20241021,121400,4182473,1515,1520,1520,1515,4
20241021,121300,4176398,1516,1516,1516,1516,0
20241021,121200,4176398,1516,1520,1520,1516,2
20241021,121100,4173362,1515,1516,1516,1515,749
20241021,121000,3038623,1520,1520,1520,1520,1
20241021,120900,3037103,1516,1516,1516,1516,0
20241021,120800,3037103,1516,1516,1516,1516,8
20241021,120700,3024975,1515,1515,1515,1515,0
20241021,120600,3024975,1515,1515,1515,1515,0
20241021,120500,3024975,1515,1515,1515,1515,0
20241021,120400,3024975,1515,1515,1515,1515,0
20241021,120300,3024975,1515,1515,1515,1515,0
20241021,120200,3024975,1515,1515,1515,1515,1
20241021,120100,3023460,1521,1521,1521,1521,0
20241021,120000,3023460,1521,1521,1521,1521,1
20241021,115900,3021939,1515,1515,1515,1515,0
20241021,115800,3021939,1515,1515,1515,1515,0
20241021,115700,3021939,1515,1515,1515,1515,0
20241021,115600,3021939,1515,1515,1515,1515,1
20241021,115500,3020424,1516,1516,1516,1516,1
20241021,115400,3018908,1521,1521,1521,1521,0
20241021,115300,3018908,1521,1521,1521,1515,10
20241021,115200,3003745,1515,1515,1515,1515,0
20241021,115100,3003745,1515,1515,1515,1515,0
20241021,115000,3003745,1515,1517,1517,1515,99
20241021,114900,2853564,1521,1521,1521,1521,0
20241021,114800,2853564,1521,1521,1521,1521,0
20241021,114700,2853564,1521,1521,1521,1521,0
20241021,114600,2853564,1521,1521,1521,1521,0
20241021,114500,2853564,1521,1521,1521,1521,0
20241021,114400,2853564,1521,1521,1521,1521,0
20241021,114300,2853564,1521,1521,1521,1521,0
20241021,114200,2853564,1521,1517,1521,1517,2
20241021,114100,2850526,1517,1517,1517,1517,0
20241021,114000,2850526,1517,1517,1517,1517,0
20241021,113900,2850526,1517,1517,1517,1517,0
20241021,113800,2850526,1517,1517,1517,1517,8
20241021,113700,2838390,1517,1517,1517,1517,0
20241021,113600,2838390,1517,1517,1517,1517,0
20241021,113500,2838390,1517,1517,1517,1517,0
20241021,113400,2838390,1517,1517,1517,1517,0
20241021,113300,2838390,1517,1517,1517,1517,0
20241021,113200,2838390,1517,1517,1517,1517,0
20241021,113100,2838390,1517,1517,1517,1517,0
20241021,113000,2838390,1517,1517,1517,1517,1002
20241021,112900,1318356,1517,1517,1517,1517,0
20241021,112800,1318356,1517,1517,1517,1517,0
20241021,112700,1318356,1517,1517,1517,1517,0
20241021,112600,1318356,1517,1517,1517,1517,0
20241021,112500,1318356,1517,1517,1517,1517,0
20241021,112400,1318356,1517,1517,1517,1517,0
20241021,112300,1318356,1517,1517,1517,1517,8
20241021,112200,1306220,1517,1517,1517,1517,0
20241021,112100,1306220,1517,1517,1517,1517,0
20241021,112000,1306220,1517,1517,1517,1517,0
20241021,111900,1306220,1517,1517,1517,1517,0
20241021,111800,1306220,1517,1517,1517,1517,0
20241021,111700,1306220,1517,1517,1517,1517,0
20241021,111600,1306220,1517,1517,1517,1517,0
20241021,111500,1306220,1517,1517,1517,1517,0
20241021,111400,1306220,1517,1517,1517,1517,0
20241021,111300,1306220,1517,1517,1517,1517,0
20241021,111200,1306220,1517,1517,1517,1517,0
20241021,111100,1306220,1517,1517,1517,1517,0
20241021,111000,1306220,1517,1517,1517,1517,0
20241021,110900,1306220,1517,1517,1517,1517,0
20241021,110800,1306220,1517,1517,1517,1517,8
20241021,110700,1294084,1517,1517,1517,1517,0
20241021,110600,1294084,1517,1517,1517,1517,0
20241021,110500,1294084,1517,1517,1517,1517,0
20241021,110400,1294084,1517,1520,1520,1517,415
20241021,110300,663546,1521,1521,1521,1521,86
20241021,110200,532740,1521,1521,1521,1521,0
20241021,110100,532740,1521,1521,1521,1521,0
20241021,110000,532740,1521,1521,1521,1521,0
20241021,105900,532740,1521,1521,1521,1521,0
20241021,105800,532740,1521,1521,1521,1521,0
20241021,105700,532740,1521,1521,1521,1521,0
20241021,105600,532740,1521,1521,1521,1521,0
20241021,105500,532740,1521,1521,1521,1521,0
20241021,105400,532740,1521,1521,1521,1521,0
20241021,105300,532740,1521,1521,1521,1521,8
20241021,105200,520572,1521,1521,1521,1521,0
20241021,105100,520572,1521,1521,1521,1521,0
20241021,105000,520572,1521,1521,1521,1521,0
20241021,104900,520572,1521,1521,1521,1521,0
20241021,104800,520572,1521,1521,1521,1521,0
20241021,104700,520572,1521,1521,1521,1521,0
20241021,104600,520572,1521,1521,1521,1521,0
20241021,104500,520572,1521,1521,1521,1521,0
20241021,104400,520572,1521,1521,1521,1521,0
20241021,104300,520572,1521,1521,1521,1521,0
20241021,104200,520572,1521,1521,1521,1521,0
20241021,104100,520572,1521,1521,1521,1521,0
20241021,104000,520572,1521,1521,1521,1521,0
20241021,103900,520572,1521,1521,1521,1521,0
20241021,103800,520572,1521,1521,1521,1521,26
20241021,103700,481026,1521,1521,1521,1521,0
20241021,103600,481026,1521,1521,1521,1521,0
20241021,103500,481026,1521,1521,1521,1521,0
20241021,103400,481026,1521,1521,1521,1521,0
20241021,103300,481026,1521,1521,1521,1521,0
20241021,103200,481026,1521,1521,1521,1521,0
20241021,103100,481026,1521,1521,1521,1521,0
20241021,103000,481026,1521,1521,1521,1521,0
20241021,102900,481026,1521,1521,1521,1521,0
20241021,102800,481026,1521,1521,1521,1521,0
20241021,102700,481026,1521,1521,1521,1521,1
20241021,102600,479505,1522,1522,1522,1522,1
20241021,102500,477983,1521,1521,1521,1521,0
20241021,102400,477983,1521,1521,1521,1521,0
20241021,102300,477983,1521,1521,1521,1521,9
20241021,102200,464294,1524,1524,1524,1524,0
20241021,102100,464294,1524,1524,1524,1524,0
20241021,102000,464294,1524,1524,1524,1524,0
20241021,101900,464294,1524,1524,1524,1524,0
20241021,101800,464294,1524,1524,1524,1524,1
20241021,101700,462770,1521,1521,1521,1521,0
20241021,101600,462770,1521,1521,1521,1521,0
20241021,101500,462770,1521,1521,1521,1521,0
20241021,101400,462770,1521,1521,1521,1521,0
20241021,101300,462770,1521,1521,1521,1521,0
20241021,101200,462770,1521,1521,1521,1521,0
20241021,101100,462770,1521,1521,1521,1521,0
20241021,101000,462770,1521,1521,1521,1521,0
20241021,100900,462770,1521,1521,1521,1521,0
20241021,100800,462770,1521,1521,1521,1521,9
20241021,100700,449081,1521,1521,1521,1521,0
20241021,100600,449081,1521,1521,1521,1521,0
20241021,100500,449081,1521,1521,1521,1521,0
20241021,100400,449081,1521,1521,1521,1521,0
20241021,100300,449081,1521,1521,1521,1521,0
20241021,100200,449081,1521,1521,1521,1521,0
20241021,100100,449081,1521,1521,1521,1521,0
20241021,100000,449081,1521,1521,1521,1521,0
20241021,095900,449081,1521,1521,1521,1521,1
20241021,095800,447560,1521,1521,1521,1521,0
20241021,095700,447560,1521,1521,1521,1521,0
20241021,095600,447560,1521,1524,1524,1521,2
20241021,095500,444515,1521,1524,1524,1521,2
20241021,095400,441470,1521,1521,1521,1521,0
20241021,095300,441470,1521,1521,1521,1521,9
20241021,095200,427781,1521,1521,1521,1521,1
20241021,095100,426260,1524,1524,1524,1524,1
20241021,095000,424736,1524,1524,1524,1524,0
20241021,094900,424736,1524,1524,1524,1524,0
20241021,094800,424736,1524,1524,1524,1524,0
20241021,094700,424736,1524,1524,1524,1524,0
20241021,094600,424736,1524,1524,1524,1524,0
20241021,094500,424736,1524,1524,1524,1524,0
20241021,094400,424736,1524,1524,1524,1524,0
20241021,094300,424736,1524,1524,1524,1524,0
20241021,094200,424736,1524,1524,1524,1524,0
20241021,094100,424736,1524,1524,1524,1524,0
20241021,094000,424736,1524,1524,1524,1524,7
20241021,093900,414068,1524,1524,1524,1524,0
20241021,093800,414068,1524,1524,1524,1524,0
20241021,093700,414068,1524,1524,1524,1524,0
20241021,093600,414068,1524,1524,1524,1524,0
20241021,093500,414068,1524,1524,1524,1524,0
20241021,093400,414068,1524,1524,1524,1524,4
20241021,093300,407972,1524,1524,1524,1524,0
20241021,093200,407972,1524,1524,1524,1524,0
20241021,093100,407972,1524,1524,1524,1524,0
20241021,093000,407972,1524,1524,1524,1524,0
20241021,092900,407972,1524,1524,1524,1524,0
20241021,092800,407972,1524,1524,1524,1524,52
20241021,092700,328724,1524,1524,1524,1524,0
20241021,092600,328724,1524,1524,1524,1524,0
20241021,092500,328724,1524,1524,1524,1524,0
20241021,092400,328724,1524,1524,1524,1524,0
20241021,092300,328724,1524,1524,1524,1524,10
20241021,092200,313484,1524,1522,1524,1520,24
20241021,092100,276976,1524,1524,1524,1524,0
20241021,092000,276976,1524,1524,1524,1524,0
20241021,091900,276976,1524,1524,1524,1524,0
20241021,091800,276976,1524,1524,1524,1524,10
20241021,091700,261736,1524,1524,1524,1524,0
20241021,091600,261736,1524,1524,1524,1524,0
20241021,091500,261736,1524,1524,1524,1524,0
20241021,091400,261736,1524,1524,1524,1524,0
20241021,091300,261736,1524,1524,1524,1524,0
20241021,091200,261736,1524,1524,1524,1524,0
20241021,091100,261736,1524,1524,1524,1524,0
20241021,091000,261736,1524,1524,1524,1524,0
20241021,090900,261736,1524,1524,1524,1524,0
20241021,090800,261736,1524,1524,1524,1524,26
20241021,090700,222112,1524,1524,1524,1524,0
20241021,090600,222112,1524,1524,1524,1524,0
20241021,090500,222112,1524,1524,1524,1524,0
20241021,090400,222112,1524,1524,1524,1524,0
20241021,090300,222112,1524,1524,1524,1524,1
20241021,090200,220588,1520,1520,1520,1520,1
20241021,090100,219068,1520,1520,1520,1520,97
20241021,090000,71628,1524,1524,1524,1524,47