KissMeData/006200/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,184700,28892713,768,768,768,768,1814
20241002,184600,28892713,768,768,768,768,0
20241002,184500,28892713,768,768,768,768,0
20241002,184400,28892713,768,768,768,768,0
20241002,184300,28892713,768,768,768,768,0
20241002,184200,28892713,768,768,768,768,0
20241002,184100,28892713,768,768,768,768,0
20241002,184000,28892713,768,768,768,768,0
20241002,183900,28892713,768,768,768,768,0
20241002,183800,28892713,768,768,768,768,0
20241002,183700,28892713,768,768,768,768,0
20241002,183600,28892713,768,768,768,768,0
20241002,183500,28892713,768,768,768,768,0
20241002,183400,28892713,768,768,768,768,0
20241002,183300,28892713,768,768,768,768,0
20241002,183200,28892713,768,768,768,768,0
20241002,183100,28892713,768,768,768,768,0
20241002,183000,28892713,768,768,768,768,0
20241002,182900,28892713,768,768,768,768,0
20241002,182800,28892713,768,768,768,768,0
20241002,182700,28892713,768,768,768,768,0
20241002,182600,28892713,768,768,768,768,0
20241002,182500,28892713,768,768,768,768,0
20241002,182400,28892713,768,768,768,768,0
20241002,182300,28892713,768,768,768,768,0
20241002,182200,28892713,768,768,768,768,0
20241002,182100,28892713,768,768,768,768,0
20241002,182000,28892713,768,768,768,768,0
20241002,181900,28892713,768,768,768,768,0
20241002,181800,28892713,768,768,768,768,0
20241002,181700,28892713,768,768,768,768,1814
20241002,181600,28892713,768,768,768,768,0
20241002,181500,28892713,768,768,768,768,0
20241002,181400,28892713,768,768,768,768,0
20241002,181300,28892713,768,768,768,768,0
20241002,181200,28892713,768,768,768,768,0
20241002,181100,28892713,768,768,768,768,0
20241002,181000,28892713,768,768,768,768,0
20241002,180900,28892713,768,768,768,768,0
20241002,180800,28892713,768,768,768,768,0
20241002,180700,28892713,768,768,768,768,0
20241002,180600,28892713,768,768,768,768,0
20241002,180500,28892713,768,768,768,768,0
20241002,180400,28892713,768,768,768,768,0
20241002,180300,28892713,768,768,768,768,0
20241002,180200,28892713,768,768,768,768,0
20241002,180100,28892713,768,768,768,768,0
20241002,180000,28892713,768,768,768,768,0
20241002,175900,28892713,768,768,768,768,0
20241002,175800,28892713,768,768,768,768,0
20241002,175700,28892713,768,768,768,768,0
20241002,175600,28892713,768,768,768,768,0
20241002,175500,28892713,768,768,768,768,0
20241002,175400,28892713,768,768,768,768,0
20241002,175300,28892713,768,768,768,768,0
20241002,175200,28892713,768,768,768,768,0
20241002,175100,28892713,768,768,768,768,0
20241002,175000,28892713,768,768,768,768,0
20241002,174900,28892713,768,768,768,768,0
20241002,174800,28892713,768,768,768,768,0
20241002,174700,28892713,768,768,768,768,1814
20241002,174600,28892713,768,768,768,768,0
20241002,174500,28892713,768,768,768,768,0
20241002,174400,28892713,768,768,768,768,0
20241002,174300,28892713,768,768,768,768,0
20241002,174200,28892713,768,768,768,768,0
20241002,174100,28892713,768,768,768,768,0
20241002,174000,28892713,768,768,768,768,0
20241002,173900,28892713,768,768,768,768,0
20241002,173800,28892713,768,768,768,768,0
20241002,173700,28892713,768,768,768,768,0
20241002,173600,28892713,768,768,768,768,0
20241002,173500,28892713,768,768,768,768,0
20241002,173400,28892713,768,768,768,768,0
20241002,173300,28892713,768,768,768,768,0
20241002,173200,28892713,768,768,768,768,0
20241002,173100,28892713,768,768,768,768,0
20241002,173000,28892713,768,768,768,768,0
20241002,172900,28892713,768,768,768,768,0
20241002,172800,28892713,768,768,768,768,0
20241002,172700,28892713,768,768,768,768,0
20241002,172600,28892713,768,768,768,768,0
20241002,172500,28892713,768,768,768,768,0
20241002,172400,28892713,768,768,768,768,0
20241002,172300,28892713,768,768,768,768,0
20241002,172200,28892713,768,768,768,768,0
20241002,172100,28892713,768,768,768,768,0
20241002,172000,28892713,768,768,768,768,0
20241002,171900,28892713,768,768,768,768,0
20241002,171800,28892713,768,768,768,768,0
20241002,171700,28892713,768,768,768,768,1814
20241002,171600,28892713,768,768,768,768,0
20241002,171500,28892713,768,768,768,768,0
20241002,171400,28892713,768,768,768,768,0
20241002,171300,28892713,768,768,768,768,0
20241002,171200,28892713,768,768,768,768,0
20241002,171100,28892713,768,768,768,768,0
20241002,171000,28892713,768,768,768,768,0
20241002,170900,28892713,768,768,768,768,0
20241002,170800,28892713,768,768,768,768,0
20241002,170700,28892713,768,768,768,768,0
20241002,170600,28892713,768,768,768,768,0
20241002,170500,28892713,768,768,768,768,0
20241002,170400,28892713,768,768,768,768,0
20241002,170300,28892713,768,768,768,768,0
20241002,170200,28892713,768,768,768,768,0
20241002,170100,28892713,768,768,768,768,0
20241002,170000,28892713,768,768,768,768,0
20241002,165900,28892713,768,768,768,768,0
20241002,165800,28892713,768,768,768,768,0
20241002,165700,28892713,768,768,768,768,0
20241002,165600,28892713,768,768,768,768,0
20241002,165500,28892713,768,768,768,768,0
20241002,165400,28892713,768,768,768,768,0
20241002,165300,28892713,768,768,768,768,0
20241002,165200,28892713,768,768,768,768,0
20241002,165100,28892713,768,768,768,768,0
20241002,165000,28892713,768,768,768,768,0
20241002,164900,28892713,768,768,768,768,0
20241002,164800,28892713,768,768,768,768,0
20241002,164700,28892713,768,768,768,768,1814
20241002,164600,28892713,768,768,768,768,0
20241002,164500,28892713,768,768,768,768,0
20241002,164400,28892713,768,768,768,768,0
20241002,164300,28892713,768,768,768,768,0
20241002,164200,28892713,768,768,768,768,0
20241002,164100,28892713,768,768,768,768,0
20241002,164000,28892713,768,768,768,768,0
20241002,163900,28892713,768,768,768,768,0
20241002,163800,28892713,768,768,768,768,0
20241002,163700,28892713,768,768,768,768,0
20241002,163600,28892713,768,768,768,768,0
20241002,163500,28892713,768,768,768,768,0
20241002,163400,28892713,768,768,768,768,0
20241002,163300,28892713,768,768,768,768,0
20241002,163200,28892713,768,768,768,768,0
20241002,163100,28892713,768,768,768,768,0
20241002,163000,28892713,768,768,768,768,0
20241002,162900,28892713,768,768,768,768,0
20241002,162800,28892713,768,768,768,768,0
20241002,162700,28892713,768,768,768,768,0
20241002,162600,28892713,768,768,768,768,0
20241002,162500,28892713,768,768,768,768,0
20241002,162400,28892713,768,768,768,768,0
20241002,162300,28892713,768,768,768,768,0
20241002,162200,28892713,768,768,768,768,0
20241002,162100,28892713,768,768,768,768,0
20241002,162000,28892713,768,768,768,768,0
20241002,161900,28892713,768,768,768,768,0
20241002,161800,28892713,768,768,768,768,0
20241002,161700,28892713,768,768,768,768,1814
20241002,161600,28892713,768,768,768,768,0
20241002,161500,28892713,768,768,768,768,0
20241002,161400,28892713,768,768,768,768,0
20241002,161300,28892713,768,768,768,768,0
20241002,161200,28892713,768,768,768,768,0
20241002,161100,28892713,768,768,768,768,0
20241002,161000,28892713,768,768,768,768,0
20241002,160900,28892713,768,768,768,768,0
20241002,160800,28892713,768,768,768,768,0
20241002,160700,28892713,768,768,768,768,0
20241002,160600,28892713,768,768,768,768,0
20241002,160500,28892713,768,768,768,768,0
20241002,160400,28892713,768,768,768,768,0
20241002,160300,28892713,768,768,768,768,0
20241002,160200,28892713,768,768,768,768,0
20241002,160100,28892713,768,768,768,768,0
20241002,160000,28892713,768,768,768,768,0
20241002,155900,28892713,768,768,768,768,0
20241002,155800,28892713,768,768,768,768,0
20241002,155700,28892713,768,768,768,768,0
20241002,155600,28892713,768,768,768,768,0
20241002,155500,28892713,768,768,768,768,0
20241002,155400,28892713,768,768,768,768,0
20241002,155300,28892713,768,768,768,768,0
20241002,155200,28892713,768,768,768,768,0
20241002,155100,28892713,768,768,768,768,0
20241002,155000,28892713,768,768,768,768,0
20241002,154900,28892713,768,768,768,768,0
20241002,154800,28892713,768,768,768,768,0
20241002,154700,28892713,768,768,768,768,1814
20241002,154600,28892713,768,768,768,768,0
20241002,154500,28892713,768,768,768,768,0
20241002,154400,28892713,768,768,768,768,0
20241002,154300,28892713,768,768,768,768,0
20241002,154200,28892713,768,768,768,768,0
20241002,154100,28892713,768,768,768,768,0
20241002,154000,28892713,768,768,768,768,0
20241002,153900,28892713,768,768,768,768,0
20241002,153800,28892713,768,768,768,768,0
20241002,153700,28892713,768,768,768,768,0
20241002,153600,28892713,768,768,768,768,0
20241002,153500,28892713,768,768,768,768,0
20241002,153400,28892713,768,768,768,768,0
20241002,153300,28892713,768,768,768,768,0
20241002,153200,28892713,768,768,768,768,0
20241002,153100,28892713,768,768,768,768,0
20241002,153000,28892713,768,768,768,768,1814
20241002,152900,27499561,772,772,772,772,0
20241002,152800,27499561,772,772,772,772,0
20241002,152700,27499561,772,772,772,772,0
20241002,152600,27499561,772,772,772,772,0
20241002,152500,27499561,772,772,772,772,0
20241002,152400,27499561,772,772,772,772,0
20241002,152300,27499561,772,772,772,772,0
20241002,152200,27499561,772,772,772,772,0
20241002,152100,27499561,772,772,772,772,0
20241002,152000,27499561,772,772,772,772,0
20241002,151900,27499561,772,772,772,772,0
20241002,151800,27499561,772,772,772,772,0
20241002,151700,27499561,772,772,772,772,31
20241002,151600,27475629,768,768,768,768,0
20241002,151500,27475629,768,768,768,768,0
20241002,151400,27475629,768,768,768,768,0
20241002,151300,27475629,768,768,768,768,0
20241002,151200,27475629,768,768,768,768,0
20241002,151100,27475629,768,769,769,768,584
20241002,151000,27026539,773,773,773,773,0
20241002,150900,27026539,773,773,773,773,0
20241002,150800,27026539,773,773,773,773,0
20241002,150700,27026539,773,773,773,773,0
20241002,150600,27026539,773,773,773,773,1
20241002,150500,27025766,769,769,769,769,0
20241002,150400,27025766,769,769,769,769,0
20241002,150300,27025766,769,769,769,769,0
20241002,150200,27025766,769,769,769,769,0
20241002,150100,27025766,769,769,769,769,0
20241002,150000,27025766,769,769,769,769,0
20241002,145900,27025766,769,769,769,769,0
20241002,145800,27025766,769,769,769,769,0
20241002,145700,27025766,769,769,769,769,0
20241002,145600,27025766,769,769,769,769,42
20241002,145500,26993468,769,769,769,769,0
20241002,145400,26993468,769,769,769,769,0
20241002,145300,26993468,769,769,769,769,34
20241002,145200,26967322,768,768,768,768,0
20241002,145100,26967322,768,768,768,768,54
20241002,145000,26925850,769,769,769,769,0
20241002,144900,26925850,769,769,769,769,0
20241002,144800,26925850,769,769,769,769,0
20241002,144700,26925850,769,769,769,769,8
20241002,144600,26919698,770,770,770,770,0
20241002,144500,26919698,770,770,770,770,1
20241002,144400,26918928,768,768,768,768,0
20241002,144300,26918928,768,768,768,768,0
20241002,144200,26918928,768,768,768,768,0
20241002,144100,26918928,768,769,769,768,63
20241002,144000,26870541,772,772,772,772,0
20241002,143900,26870541,772,772,772,772,0
20241002,143800,26870541,772,772,772,772,0
20241002,143700,26870541,772,772,772,772,0
20241002,143600,26870541,772,772,772,772,0
20241002,143500,26870541,772,772,772,772,10
20241002,143400,26862821,769,769,769,769,0
20241002,143300,26862821,769,769,769,769,0
20241002,143200,26862821,769,769,769,769,0
20241002,143100,26862821,769,769,769,769,1
20241002,143000,26862052,769,769,769,769,10
20241002,142900,26854362,769,769,769,769,507
20241002,142800,26464479,769,769,769,769,0
20241002,142700,26464479,769,772,772,769,2554
20241002,142600,24498999,772,772,772,772,43
20241002,142500,24465803,773,773,773,773,100
20241002,142400,24388503,773,773,773,773,1711
20241002,142300,23065900,772,772,772,772,0
20241002,142200,23065900,772,773,773,772,22
20241002,142100,23048899,774,774,774,774,0
20241002,142000,23048899,774,774,774,774,0
20241002,141900,23048899,774,774,774,774,0
20241002,141800,23048899,774,774,774,774,0
20241002,141700,23048899,774,774,774,774,10
20241002,141600,23041159,773,773,773,773,0
20241002,141500,23041159,773,773,773,773,3
20241002,141400,23038840,774,774,774,774,4
20241002,141300,23035744,774,774,774,774,0
20241002,141200,23035744,774,774,774,774,20
20241002,141100,23020264,774,774,774,774,0
20241002,141000,23020264,774,774,774,774,0
20241002,140900,23020264,774,774,774,774,0
20241002,140800,23020264,774,774,774,774,0
20241002,140700,23020264,774,774,774,774,0
20241002,140600,23020264,774,778,778,774,7090
20241002,140500,17531304,777,777,777,777,0
20241002,140400,17531304,777,777,777,777,0
20241002,140300,17531304,777,777,777,777,0
20241002,140200,17531304,777,777,777,777,0
20241002,140100,17531304,777,777,777,777,0
20241002,140000,17531304,777,777,777,777,1
20241002,135900,17530527,778,778,778,778,10
20241002,135800,17522747,778,778,778,778,0
20241002,135700,17522747,778,778,778,778,0
20241002,135600,17522747,778,778,778,778,0
20241002,135500,17522747,778,778,778,778,5
20241002,135400,17518857,778,778,778,778,0
20241002,135300,17518857,778,778,778,778,0
20241002,135200,17518857,778,778,778,778,0
20241002,135100,17518857,778,778,778,778,0
20241002,135000,17518857,778,778,778,778,0
20241002,134900,17518857,778,778,778,778,0
20241002,134800,17518857,778,778,778,778,0
20241002,134700,17518857,778,778,778,778,0
20241002,134600,17518857,778,778,778,778,0
20241002,134500,17518857,778,778,778,778,0
20241002,134400,17518857,778,778,778,778,7
20241002,134300,17513411,778,778,778,778,0
20241002,134200,17513411,778,778,778,778,0
20241002,134100,17513411,778,778,778,778,12
20241002,134000,17504075,778,778,778,778,1
20241002,133900,17503297,778,778,778,778,0
20241002,133800,17503297,778,778,778,778,0
20241002,133700,17503297,778,778,778,778,0
20241002,133600,17503297,778,778,778,778,0
20241002,133500,17503297,778,778,778,778,0
20241002,133400,17503297,778,778,778,778,0
20241002,133300,17503297,778,778,778,778,0
20241002,133200,17503297,778,778,778,778,0
20241002,133100,17503297,778,778,778,778,0
20241002,133000,17503297,778,778,778,778,0
20241002,132900,17503297,778,778,778,778,0
20241002,132800,17503297,778,778,778,778,0
20241002,132700,17503297,778,778,778,778,0
20241002,132600,17503297,778,778,778,778,0
20241002,132500,17503297,778,778,778,778,0
20241002,132400,17503297,778,778,778,778,0
20241002,132300,17503297,778,778,778,778,17
20241002,132200,17490071,778,778,778,778,200
20241002,132100,17334471,778,778,778,778,0
20241002,132000,17334471,778,778,778,778,0
20241002,131900,17334471,778,778,778,778,0
20241002,131800,17334471,778,778,778,778,0
20241002,131700,17334471,778,778,778,778,7
20241002,131600,17329025,778,778,778,778,0
20241002,131500,17329025,778,778,778,778,0
20241002,131400,17329025,778,778,778,778,4
20241002,131300,17325913,778,778,778,778,0
20241002,131200,17325913,778,778,778,778,0
20241002,131100,17325913,778,778,778,778,0
20241002,131000,17325913,778,778,778,778,0
20241002,130900,17325913,778,778,778,778,0
20241002,130800,17325913,778,778,778,778,0
20241002,130700,17325913,778,778,778,778,0
20241002,130600,17325913,778,778,778,778,10
20241002,130500,17318133,778,778,778,778,0
20241002,130400,17318133,778,778,778,778,0
20241002,130300,17318133,778,778,778,778,0
20241002,130200,17318133,778,778,778,778,34
20241002,130100,17291681,778,778,778,778,0
20241002,130000,17291681,778,778,778,778,0
20241002,125900,17291681,778,778,778,778,0
20241002,125800,17291681,778,778,778,778,0
20241002,125700,17291681,778,778,778,777,76
20241002,125600,17232560,777,777,777,777,0
20241002,125500,17232560,777,777,777,777,11
20241002,125400,17224013,777,777,777,777,0
20241002,125300,17224013,777,777,777,777,0
20241002,125200,17224013,777,777,777,777,0
20241002,125100,17224013,777,777,777,777,0
20241002,125000,17224013,777,777,777,777,0
20241002,124900,17224013,777,777,777,777,0
20241002,124800,17224013,777,777,777,777,10
20241002,124700,17216243,775,775,775,775,0
20241002,124600,17216243,775,775,775,775,0
20241002,124500,17216243,775,775,775,775,0
20241002,124400,17216243,775,775,775,775,0
20241002,124300,17216243,775,775,775,775,0
20241002,124200,17216243,775,775,775,775,0
20241002,124100,17216243,775,775,775,775,0
20241002,124000,17216243,775,775,775,775,0
20241002,123900,17216243,775,775,775,775,69
20241002,123800,17162768,775,775,775,775,5
20241002,123700,17158893,774,774,774,774,0
20241002,123600,17158893,774,775,775,774,17
20241002,123500,17145720,772,772,772,772,0
20241002,123400,17145720,772,772,772,772,0
20241002,123300,17145720,772,772,772,772,0
20241002,123200,17145720,772,772,772,772,0
20241002,123100,17145720,772,775,775,772,18
20241002,123000,17131773,776,776,776,776,0
20241002,122900,17131773,776,776,776,776,0
20241002,122800,17131773,776,776,776,776,0
20241002,122700,17131773,776,776,776,776,0
20241002,122600,17131773,776,776,776,776,0
20241002,122500,17131773,776,776,776,776,0
20241002,122400,17131773,776,776,776,776,0
20241002,122300,17131773,776,776,776,776,0
20241002,122200,17131773,776,776,776,776,0
20241002,122100,17131773,776,776,776,776,0
20241002,122000,17131773,776,776,776,776,0
20241002,121900,17131773,776,776,776,776,0
20241002,121800,17131773,776,776,776,776,0
20241002,121700,17131773,776,776,776,776,0
20241002,121600,17131773,776,776,776,776,0
20241002,121500,17131773,776,776,776,776,0
20241002,121400,17131773,776,776,776,776,10
20241002,121300,17124013,770,770,770,770,0
20241002,121200,17124013,770,770,770,770,0
20241002,121100,17124013,770,770,770,770,0
20241002,121000,17124013,770,770,770,770,0
20241002,120900,17124013,770,770,770,770,0
20241002,120800,17124013,770,770,770,770,0
20241002,120700,17124013,770,771,771,770,306
20241002,120600,16888354,777,777,777,777,0
20241002,120500,16888354,777,777,777,777,0
20241002,120400,16888354,777,777,777,777,0
20241002,120300,16888354,777,777,777,777,7
20241002,120200,16882915,778,778,778,778,0
20241002,120100,16882915,778,778,778,778,0
20241002,120000,16882915,778,778,778,778,0
20241002,115900,16882915,778,775,778,775,306
20241002,115800,16645525,775,775,775,775,0
20241002,115700,16645525,775,775,775,775,0
20241002,115600,16645525,775,771,775,770,1010
20241002,115500,15867312,775,775,775,775,0
20241002,115400,15867312,775,775,775,775,1
20241002,115300,15866537,770,770,770,770,0
20241002,115200,15866537,770,770,770,770,0
20241002,115100,15866537,770,770,770,770,0
20241002,115000,15866537,770,770,770,770,0
20241002,114900,15866537,770,770,770,770,0
20241002,114800,15866537,770,770,770,770,0
20241002,114700,15866537,770,770,770,770,0
20241002,114600,15866537,770,770,770,770,0
20241002,114500,15866537,770,770,770,770,0
20241002,114400,15866537,770,773,773,770,2000
20241002,114300,14325411,776,776,776,776,0
20241002,114200,14325411,776,776,776,776,0
20241002,114100,14325411,776,776,776,776,5
20241002,114000,14321531,776,776,776,776,10
20241002,113900,14313771,773,773,773,773,0
20241002,113800,14313771,773,773,773,773,0
20241002,113700,14313771,773,773,773,773,0
20241002,113600,14313771,773,773,773,773,0
20241002,113500,14313771,773,773,773,773,0
20241002,113400,14313771,773,773,773,773,0
20241002,113300,14313771,773,773,773,773,0
20241002,113200,14313771,773,773,773,773,0
20241002,113100,14313771,773,773,773,773,4168
20241002,113000,11091907,773,773,773,773,0
20241002,112900,11091907,773,773,773,773,0
20241002,112800,11091907,773,773,773,773,0
20241002,112700,11091907,773,773,773,773,72
20241002,112600,11036251,773,773,773,773,0
20241002,112500,11036251,773,773,773,773,0
20241002,112400,11036251,773,773,773,773,0
20241002,112300,11036251,773,773,773,773,0
20241002,112200,11036251,773,773,773,773,0
20241002,112100,11036251,773,776,776,773,11
20241002,112000,11027718,776,776,776,776,0
20241002,111900,11027718,776,776,776,776,0
20241002,111800,11027718,776,776,776,776,0
20241002,111700,11027718,776,775,776,775,7
20241002,111600,11022287,776,776,776,776,0
20241002,111500,11022287,776,776,776,776,0
20241002,111400,11022287,776,776,776,776,0
20241002,111300,11022287,776,776,776,776,0
20241002,111200,11022287,776,776,776,776,0
20241002,111100,11022287,776,776,776,776,0
20241002,111000,11022287,776,776,776,776,0
20241002,110900,11022287,776,776,776,776,0
20241002,110800,11022287,776,776,776,776,7
20241002,110700,11016855,776,776,776,776,0
20241002,110600,11016855,776,776,776,776,0
20241002,110500,11016855,776,776,776,776,0
20241002,110400,11016855,776,776,776,776,0
20241002,110300,11016855,776,776,776,776,10
20241002,110200,11009095,775,775,775,775,0
20241002,110100,11009095,775,775,775,775,0
20241002,110000,11009095,775,775,775,775,0
20241002,105900,11009095,775,775,775,775,492
20241002,105800,10627795,776,776,776,776,7
20241002,105700,10622363,776,776,776,776,0
20241002,105600,10622363,776,776,776,776,0
20241002,105500,10622363,776,776,776,776,5
20241002,105400,10618483,775,775,775,775,0
20241002,105300,10618483,775,775,775,775,0
20241002,105200,10618483,775,775,775,775,0
20241002,105100,10618483,775,775,775,775,0
20241002,105000,10618483,775,775,775,775,0
20241002,104900,10618483,775,775,775,775,0
20241002,104800,10618483,775,775,775,775,0
20241002,104700,10618483,775,775,775,775,0
20241002,104600,10618483,775,775,775,775,115
20241002,104500,10529358,775,775,775,775,0
20241002,104400,10529358,775,775,775,775,10
20241002,104300,10521608,775,775,775,775,9
20241002,104200,10514633,773,773,773,773,0
20241002,104100,10514633,773,773,773,773,0
20241002,104000,10514633,773,773,773,773,0
20241002,103900,10514633,773,773,773,773,0
20241002,103800,10514633,773,773,773,773,0
20241002,103700,10514633,773,773,773,773,0
20241002,103600,10514633,773,773,773,773,0
20241002,103500,10514633,773,773,773,773,121
20241002,103400,10421100,771,771,771,771,0
20241002,103300,10421100,771,771,771,771,0
20241002,103200,10421100,771,771,771,771,157
20241002,103100,10300053,771,771,771,771,0
20241002,103000,10300053,771,771,771,771,0
20241002,102900,10300053,771,771,771,771,0
20241002,102800,10300053,771,771,771,771,1
20241002,102700,10299282,773,773,773,773,0
20241002,102600,10299282,773,773,773,773,10
20241002,102500,10291552,771,771,771,771,0
20241002,102400,10291552,771,771,771,771,0
20241002,102300,10291552,771,771,771,771,0
20241002,102200,10291552,771,771,771,771,0
20241002,102100,10291552,771,771,771,771,0
20241002,102000,10291552,771,771,771,771,0
20241002,101900,10291552,771,771,771,771,0
20241002,101800,10291552,771,771,771,771,1
20241002,101700,10290781,774,774,774,774,0
20241002,101600,10290781,774,774,774,774,0
20241002,101500,10290781,774,774,774,774,0
20241002,101400,10290781,774,774,774,774,0
20241002,101300,10290781,774,774,774,774,0
20241002,101200,10290781,774,774,774,774,7
20241002,101100,10285363,775,775,775,775,0
20241002,101000,10285363,775,775,775,775,0
20241002,100900,10285363,775,775,775,775,0
20241002,100800,10285363,775,775,775,775,10
20241002,100700,10277613,770,770,770,770,0
20241002,100600,10277613,770,770,770,770,0
20241002,100500,10277613,770,770,770,770,0
20241002,100400,10277613,770,770,770,770,0
20241002,100300,10277613,770,770,770,770,0
20241002,100200,10277613,770,770,770,770,149
20241002,100100,10162883,770,770,770,770,12
20241002,100000,10153643,770,770,770,770,5
20241002,095900,10149793,770,770,770,770,0
20241002,095800,10149793,770,770,770,770,15
20241002,095700,10138243,769,769,769,769,0
20241002,095600,10138243,769,769,769,769,0
20241002,095500,10138243,769,769,769,769,0
20241002,095400,10138243,769,769,769,769,0
20241002,095300,10138243,769,769,769,769,0
20241002,095200,10138243,769,770,770,769,10
20241002,095100,10130545,772,770,772,770,12
20241002,095000,10121285,772,772,772,772,5
20241002,094900,10117425,773,773,773,773,0
20241002,094800,10117425,773,773,773,773,0
20241002,094700,10117425,773,773,773,773,0
20241002,094600,10117425,773,773,773,773,0
20241002,094500,10117425,773,773,773,773,2
20241002,094400,10115879,773,773,773,773,8
20241002,094300,10109695,773,773,773,773,0
20241002,094200,10109695,773,773,773,773,5
20241002,094100,10105830,773,773,773,773,5
20241002,094000,10101965,773,773,773,773,0
20241002,093900,10101965,773,773,773,773,0
20241002,093800,10101965,773,773,773,773,9
20241002,093700,10095008,773,773,773,773,0
20241002,093600,10095008,773,773,773,773,0
20241002,093500,10095008,773,773,773,773,8
20241002,093400,10088824,773,773,773,773,11
20241002,093300,10080321,773,773,773,773,0
20241002,093200,10080321,773,773,773,773,6
20241002,093100,10075683,774,774,774,774,10
20241002,093000,10067943,774,774,774,774,1
20241002,092900,10067169,769,770,770,769,4200
20241002,092800,6833433,774,774,774,774,0
20241002,092700,6833433,774,774,774,774,0
20241002,092600,6833433,774,774,774,774,8
20241002,092500,6827241,775,775,775,775,0
20241002,092400,6827241,775,775,775,775,0
20241002,092300,6827241,775,775,775,775,5
20241002,092200,6823366,770,773,773,770,7500
20241002,092100,1033847,776,776,776,776,0
20241002,092000,1033847,776,776,776,776,0
20241002,091900,1033847,776,776,776,776,0
20241002,091800,1033847,776,776,776,776,16
20241002,091700,1021431,775,775,775,775,18
20241002,091600,1007481,775,775,775,775,0
20241002,091500,1007481,775,775,775,775,0
20241002,091400,1007481,775,775,775,775,36
20241002,091300,979581,773,773,773,773,250
20241002,091200,786331,773,773,773,773,0
20241002,091100,786331,773,773,773,773,0
20241002,091000,786331,773,774,774,770,955
20241002,090900,49599,775,775,775,775,0
20241002,090800,49599,775,775,775,775,8
20241002,090700,43399,775,775,775,775,0
20241002,090600,43399,775,775,775,775,0
20241002,090500,43399,775,775,775,775,0
20241002,090400,43399,775,775,775,775,0
20241002,090300,43399,775,775,775,774,13
20241002,090200,33325,775,775,775,775,0
20241002,090100,33325,775,775,775,775,0
20241002,090000,33325,775,775,775,775,43