KissMeData/006200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184900,21926393,774,774,774,774,1204
20241007,184800,21926393,774,774,774,774,0
20241007,184700,21926393,774,774,774,774,0
20241007,184600,21926393,774,774,774,774,0
20241007,184500,21926393,774,774,774,774,0
20241007,184400,21926393,774,774,774,774,0
20241007,184300,21926393,774,774,774,774,0
20241007,184200,21926393,774,774,774,774,0
20241007,184100,21926393,774,774,774,774,0
20241007,184000,21926393,774,774,774,774,0
20241007,183900,21926393,774,774,774,774,0
20241007,183800,21926393,774,774,774,774,0
20241007,183700,21926393,774,774,774,774,0
20241007,183600,21926393,774,774,774,774,0
20241007,183500,21926393,774,774,774,774,0
20241007,183400,21926393,774,774,774,774,0
20241007,183300,21926393,774,774,774,774,0
20241007,183200,21926393,774,774,774,774,0
20241007,183100,21926393,774,774,774,774,0
20241007,183000,21926393,774,774,774,774,0
20241007,182900,21926393,774,774,774,774,0
20241007,182800,21926393,774,774,774,774,0
20241007,182700,21926393,774,774,774,774,0
20241007,182600,21926393,774,774,774,774,0
20241007,182500,21926393,774,774,774,774,0
20241007,182400,21926393,774,774,774,774,0
20241007,182300,21926393,774,774,774,774,0
20241007,182200,21926393,774,774,774,774,0
20241007,182100,21926393,774,774,774,774,0
20241007,182000,21926393,774,774,774,774,0
20241007,181900,21926393,774,774,774,774,1204
20241007,181800,21926393,774,774,774,774,0
20241007,181700,21926393,774,774,774,774,0
20241007,181600,21926393,774,774,774,774,0
20241007,181500,21926393,774,774,774,774,0
20241007,181400,21926393,774,774,774,774,0
20241007,181300,21926393,774,774,774,774,0
20241007,181200,21926393,774,774,774,774,0
20241007,181100,21926393,774,774,774,774,0
20241007,181000,21926393,774,774,774,774,0
20241007,180900,21926393,774,774,774,774,0
20241007,180800,21926393,774,774,774,774,0
20241007,180700,21926393,774,774,774,774,0
20241007,180600,21926393,774,774,774,774,0
20241007,180500,21926393,774,774,774,774,0
20241007,180400,21926393,774,774,774,774,0
20241007,180300,21926393,774,774,774,774,0
20241007,180200,21926393,774,774,774,774,0
20241007,180100,21926393,774,774,774,774,0
20241007,180000,21926393,774,774,774,774,0
20241007,175900,21926393,774,774,774,774,0
20241007,175800,21926393,774,774,774,774,0
20241007,175700,21926393,774,774,774,774,0
20241007,175600,21926393,774,774,774,774,0
20241007,175500,21926393,774,774,774,774,0
20241007,175400,21926393,774,774,774,774,0
20241007,175300,21926393,774,774,774,774,0
20241007,175200,21926393,774,774,774,774,0
20241007,175100,21926393,774,774,774,774,0
20241007,175000,21926393,774,774,774,774,0
20241007,174900,21926393,774,774,774,774,1204
20241007,174800,21926393,774,774,774,774,0
20241007,174700,21926393,774,774,774,774,0
20241007,174600,21926393,774,774,774,774,0
20241007,174500,21926393,774,774,774,774,0
20241007,174400,21926393,774,774,774,774,0
20241007,174300,21926393,774,774,774,774,0
20241007,174200,21926393,774,774,774,774,0
20241007,174100,21926393,774,774,774,774,0
20241007,174000,21926393,774,774,774,774,0
20241007,173900,21926393,774,774,774,774,0
20241007,173800,21926393,774,774,774,774,0
20241007,173700,21926393,774,774,774,774,0
20241007,173600,21926393,774,774,774,774,0
20241007,173500,21926393,774,774,774,774,0
20241007,173400,21926393,774,774,774,774,0
20241007,173300,21926393,774,774,774,774,0
20241007,173200,21926393,774,774,774,774,0
20241007,173100,21926393,774,774,774,774,0
20241007,173000,21926393,774,774,774,774,0
20241007,172900,21926393,774,774,774,774,0
20241007,172800,21926393,774,774,774,774,0
20241007,172700,21926393,774,774,774,774,0
20241007,172600,21926393,774,774,774,774,0
20241007,172500,21926393,774,774,774,774,0
20241007,172400,21926393,774,774,774,774,0
20241007,172300,21926393,774,774,774,774,0
20241007,172200,21926393,774,774,774,774,0
20241007,172100,21926393,774,774,774,774,0
20241007,172000,21926393,774,774,774,774,0
20241007,171900,21926393,774,774,774,774,1204
20241007,171800,21926393,774,774,774,774,0
20241007,171700,21926393,774,774,774,774,0
20241007,171600,21926393,774,774,774,774,0
20241007,171500,21926393,774,774,774,774,0
20241007,171400,21926393,774,774,774,774,0
20241007,171300,21926393,774,774,774,774,0
20241007,171200,21926393,774,774,774,774,0
20241007,171100,21926393,774,774,774,774,0
20241007,171000,21926393,774,774,774,774,0
20241007,170900,21926393,774,774,774,774,0
20241007,170800,21926393,774,774,774,774,0
20241007,170700,21926393,774,774,774,774,0
20241007,170600,21926393,774,774,774,774,0
20241007,170500,21926393,774,774,774,774,0
20241007,170400,21926393,774,774,774,774,0
20241007,170300,21926393,774,774,774,774,0
20241007,170200,21926393,774,774,774,774,0
20241007,170100,21926393,774,774,774,774,0
20241007,170000,21926393,774,774,774,774,0
20241007,165900,21926393,774,774,774,774,0
20241007,165800,21926393,774,774,774,774,0
20241007,165700,21926393,774,774,774,774,0
20241007,165600,21926393,774,774,774,774,0
20241007,165500,21926393,774,774,774,774,0
20241007,165400,21926393,774,774,774,774,0
20241007,165300,21926393,774,774,774,774,0
20241007,165200,21926393,774,774,774,774,0
20241007,165100,21926393,774,774,774,774,0
20241007,165000,21926393,774,774,774,774,0
20241007,164900,21926393,774,774,774,774,1204
20241007,164800,21926393,774,774,774,774,0
20241007,164700,21926393,774,774,774,774,0
20241007,164600,21926393,774,774,774,774,0
20241007,164500,21926393,774,774,774,774,0
20241007,164400,21926393,774,774,774,774,0
20241007,164300,21926393,774,774,774,774,0
20241007,164200,21926393,774,774,774,774,0
20241007,164100,21926393,774,774,774,774,0
20241007,164000,21926393,774,774,774,774,0
20241007,163900,21926393,774,774,774,774,0
20241007,163800,21926393,774,774,774,774,0
20241007,163700,21926393,774,774,774,774,0
20241007,163600,21926393,774,774,774,774,0
20241007,163500,21926393,774,774,774,774,0
20241007,163400,21926393,774,774,774,774,0
20241007,163300,21926393,774,774,774,774,0
20241007,163200,21926393,774,774,774,774,0
20241007,163100,21926393,774,774,774,774,0
20241007,163000,21926393,774,774,774,774,0
20241007,162900,21926393,774,774,774,774,0
20241007,162800,21926393,774,774,774,774,0
20241007,162700,21926393,774,774,774,774,0
20241007,162600,21926393,774,774,774,774,0
20241007,162500,21926393,774,774,774,774,0
20241007,162400,21926393,774,774,774,774,0
20241007,162300,21926393,774,774,774,774,0
20241007,162200,21926393,774,774,774,774,0
20241007,162100,21926393,774,774,774,774,0
20241007,162000,21926393,774,774,774,774,0
20241007,161900,21926393,774,774,774,774,1204
20241007,161800,21926393,774,774,774,774,0
20241007,161700,21926393,774,774,774,774,0
20241007,161600,21926393,774,774,774,774,0
20241007,161500,21926393,774,774,774,774,0
20241007,161400,21926393,774,774,774,774,0
20241007,161300,21926393,774,774,774,774,0
20241007,161200,21926393,774,774,774,774,0
20241007,161100,21926393,774,774,774,774,0
20241007,161000,21926393,774,774,774,774,0
20241007,160900,21926393,774,774,774,774,0
20241007,160800,21926393,774,774,774,774,0
20241007,160700,21926393,774,774,774,774,0
20241007,160600,21926393,774,774,774,774,0
20241007,160500,21926393,774,774,774,774,0
20241007,160400,21926393,774,774,774,774,0
20241007,160300,21926393,774,774,774,774,0
20241007,160200,21926393,774,774,774,774,0
20241007,160100,21926393,774,774,774,774,0
20241007,160000,21926393,774,774,774,774,0
20241007,155900,21926393,774,774,774,774,0
20241007,155800,21926393,774,774,774,774,0
20241007,155700,21926393,774,774,774,774,0
20241007,155600,21926393,774,774,774,774,0
20241007,155500,21926393,774,774,774,774,0
20241007,155400,21926393,774,774,774,774,0
20241007,155300,21926393,774,774,774,774,0
20241007,155200,21926393,774,774,774,774,0
20241007,155100,21926393,774,774,774,774,0
20241007,155000,21926393,774,774,774,774,0
20241007,154900,21926393,774,774,774,774,1204
20241007,154800,21926393,774,774,774,774,0
20241007,154700,21926393,774,774,774,774,0
20241007,154600,21926393,774,774,774,774,0
20241007,154500,21926393,774,774,774,774,0
20241007,154400,21926393,774,774,774,774,0
20241007,154300,21926393,774,774,774,774,0
20241007,154200,21926393,774,774,774,774,0
20241007,154100,21926393,774,774,774,774,0
20241007,154000,21926393,774,774,774,774,0
20241007,153900,21926393,774,774,774,774,0
20241007,153800,21926393,774,774,774,774,0
20241007,153700,21926393,774,774,774,774,0
20241007,153600,21926393,774,774,774,774,0
20241007,153500,21926393,774,774,774,774,0
20241007,153400,21926393,774,774,774,774,0
20241007,153300,21926393,774,774,774,774,0
20241007,153200,21926393,774,774,774,774,0
20241007,153100,21926393,774,774,774,774,0
20241007,153000,21926393,774,774,774,774,1204
20241007,152900,20994497,777,777,777,777,0
20241007,152800,20994497,777,777,777,777,0
20241007,152700,20994497,777,777,777,777,0
20241007,152600,20994497,777,777,777,777,0
20241007,152500,20994497,777,777,777,777,0
20241007,152400,20994497,777,777,777,777,0
20241007,152300,20994497,777,777,777,777,0
20241007,152200,20994497,777,777,777,777,0
20241007,152100,20994497,777,777,777,777,0
20241007,152000,20994497,777,777,777,777,0
20241007,151900,20994497,777,777,777,777,0
20241007,151800,20994497,777,777,777,777,0
20241007,151700,20994497,777,777,777,777,0
20241007,151600,20994497,777,777,777,777,146
20241007,151500,20881055,778,778,778,778,0
20241007,151400,20881055,778,778,778,778,0
20241007,151300,20881055,778,778,778,778,0
20241007,151200,20881055,778,778,778,778,0
20241007,151100,20881055,778,778,778,778,0
20241007,151000,20881055,778,778,778,778,0
20241007,150900,20881055,778,778,778,778,0
20241007,150800,20881055,778,778,778,778,0
20241007,150700,20881055,778,778,778,778,0
20241007,150600,20881055,778,778,778,778,1060
20241007,150500,20056375,778,778,778,778,2
20241007,150400,20054819,778,778,778,778,0
20241007,150300,20054819,778,778,778,778,0
20241007,150200,20054819,778,778,778,778,0
20241007,150100,20054819,778,778,778,778,0
20241007,150000,20054819,778,778,778,778,0
20241007,145900,20054819,778,778,778,778,0
20241007,145800,20054819,778,778,778,778,0
20241007,145700,20054819,778,778,778,778,0
20241007,145600,20054819,778,778,778,778,38
20241007,145500,20025255,778,778,778,778,216
20241007,145400,19857207,779,779,779,779,0
20241007,145300,19857207,779,779,779,779,0
20241007,145200,19857207,779,779,779,779,0
20241007,145100,19857207,779,779,779,779,38
20241007,145000,19827605,779,779,779,779,0
20241007,144900,19827605,779,779,779,779,0
20241007,144800,19827605,779,779,779,779,0
20241007,144700,19827605,779,779,779,779,0
20241007,144600,19827605,779,779,779,779,38
20241007,144500,19798003,779,779,779,779,25
20241007,144400,19778528,778,778,778,778,1
20241007,144300,19777750,779,779,779,779,0
20241007,144200,19777750,779,779,779,779,1
20241007,144100,19776971,779,779,779,779,0
20241007,144000,19776971,779,779,779,779,0
20241007,143900,19776971,779,779,779,779,0
20241007,143800,19776971,779,779,779,779,0
20241007,143700,19776971,779,779,779,779,0
20241007,143600,19776971,779,779,779,779,0
20241007,143500,19776971,779,779,779,779,0
20241007,143400,19776971,779,779,779,779,0
20241007,143300,19776971,779,777,779,777,44
20241007,143200,19742781,778,778,778,778,0
20241007,143100,19742781,778,778,778,778,0
20241007,143000,19742781,778,778,778,778,429
20241007,142900,19409019,779,779,779,779,38
20241007,142800,19379417,778,778,778,778,0
20241007,142700,19379417,778,778,778,778,0
20241007,142600,19379417,778,778,778,778,8
20241007,142500,19373193,779,779,779,779,0
20241007,142400,19373193,779,779,779,779,0
20241007,142300,19373193,779,779,779,779,0
20241007,142200,19373193,779,779,779,779,38
20241007,142100,19343591,779,779,779,779,0
20241007,142000,19343591,779,779,779,779,0
20241007,141900,19343591,779,779,779,779,0
20241007,141800,19343591,779,778,779,778,39
20241007,141700,19313211,779,779,779,779,0
20241007,141600,19313211,779,779,779,779,169
20241007,141500,19181560,779,779,779,779,0
20241007,141400,19181560,779,778,779,778,613
20241007,141300,18704034,779,779,779,779,1000
20241007,141200,17925034,779,779,779,779,0
20241007,141100,17925034,779,779,779,779,38
20241007,141000,17895432,779,779,779,779,0
20241007,140900,17895432,779,779,779,779,0
20241007,140800,17895432,779,779,779,779,350
20241007,140700,17622782,779,779,779,779,0
20241007,140600,17622782,779,779,779,779,0
20241007,140500,17622782,779,779,779,779,0
20241007,140400,17622782,779,780,780,779,256
20241007,140300,17423120,780,780,780,780,0
20241007,140200,17423120,780,780,780,780,0
20241007,140100,17423120,780,780,780,780,39
20241007,140000,17392700,780,780,780,780,0
20241007,135900,17392700,780,780,780,780,0
20241007,135800,17392700,780,780,780,780,0
20241007,135700,17392700,780,780,780,780,54
20241007,135600,17350580,779,779,779,779,18
20241007,135500,17336558,778,778,778,778,0
20241007,135400,17336558,778,778,778,778,0
20241007,135300,17336558,778,779,779,778,912
20241007,135200,16626617,779,779,779,779,0
20241007,135100,16626617,779,779,779,779,442
20241007,135000,16282299,779,779,779,779,0
20241007,134900,16282299,779,779,779,779,7
20241007,134800,16276846,779,779,779,779,70
20241007,134700,16222316,779,779,779,779,100
20241007,134600,16144416,779,779,779,779,38
20241007,134500,16114814,779,779,779,779,0
20241007,134400,16114814,779,779,779,779,76
20241007,134300,16055610,779,779,779,779,0
20241007,134200,16055610,779,779,779,779,100
20241007,134100,15977710,779,779,779,779,0
20241007,134000,15977710,779,779,779,779,1
20241007,133900,15976931,778,778,778,778,10
20241007,133800,15969151,778,778,778,778,0
20241007,133700,15969151,778,778,778,778,0
20241007,133600,15969151,778,778,778,778,0
20241007,133500,15969151,778,778,778,778,66
20241007,133400,15917803,779,779,779,779,0
20241007,133300,15917803,779,779,779,779,0
20241007,133200,15917803,779,779,779,779,0
20241007,133100,15917803,779,779,779,779,38
20241007,133000,15888201,779,779,779,779,0
20241007,132900,15888201,779,779,779,779,0
20241007,132800,15888201,779,779,779,779,40
20241007,132700,15857041,779,779,779,779,1026
20241007,132600,15057787,778,778,778,778,21
20241007,132500,15041449,779,779,779,779,0
20241007,132400,15041449,779,779,779,779,100
20241007,132300,14963549,778,778,778,778,203
20241007,132200,14805615,778,778,778,778,0
20241007,132100,14805615,778,778,778,778,38
20241007,132000,14776051,777,777,777,777,3
20241007,131900,14773720,778,778,778,778,0
20241007,131800,14773720,778,778,778,778,0
20241007,131700,14773720,778,778,778,778,0
20241007,131600,14773720,778,778,778,778,38
20241007,131500,14744156,778,778,778,778,0
20241007,131400,14744156,778,778,778,778,0
20241007,131300,14744156,778,778,778,778,0
20241007,131200,14744156,778,778,778,778,0
20241007,131100,14744156,778,777,778,777,41
20241007,131000,14712261,777,777,777,777,0
20241007,130900,14712261,777,777,777,777,10
20241007,130800,14704491,777,777,777,777,0
20241007,130700,14704491,777,777,777,777,0
20241007,130600,14704491,777,777,777,777,39
20241007,130500,14674188,776,777,777,776,2000
20241007,130400,13122125,776,776,776,776,0
20241007,130300,13122125,776,776,776,776,0
20241007,130200,13122125,776,779,779,776,68
20241007,130100,13069223,780,780,780,780,39
20241007,130000,13038803,780,780,780,780,0
20241007,125900,13038803,780,780,780,780,0
20241007,125800,13038803,780,780,780,780,0
20241007,125700,13038803,780,780,780,780,0
20241007,125600,13038803,780,780,780,780,0
20241007,125500,13038803,780,780,780,780,0
20241007,125400,13038803,780,780,780,780,0
20241007,125300,13038803,780,780,780,780,0
20241007,125200,13038803,780,780,780,780,0
20241007,125100,13038803,780,780,780,780,0
20241007,125000,13038803,780,780,780,780,0
20241007,124900,13038803,780,779,780,779,230
20241007,124800,12859408,779,779,779,779,0
20241007,124700,12859408,779,779,779,779,2
20241007,124600,12857850,777,777,777,777,18
20241007,124500,12843864,777,777,777,777,0
20241007,124400,12843864,777,777,777,777,0
20241007,124300,12843864,777,777,777,777,3
20241007,124200,12841533,777,777,777,777,442
20241007,124100,12498099,777,777,777,777,38
20241007,124000,12468573,777,777,777,777,0
20241007,123900,12468573,777,777,777,777,38
20241007,123800,12439047,776,774,776,774,9721
20241007,123700,4907258,774,774,774,774,0
20241007,123600,4907258,774,774,774,774,0
20241007,123500,4907258,774,774,774,774,0
20241007,123400,4907258,774,774,774,774,0
20241007,123300,4907258,774,774,774,774,0
20241007,123200,4907258,774,774,774,774,0
20241007,123100,4907258,774,774,774,774,38
20241007,123000,4877846,774,774,774,774,0
20241007,122900,4877846,774,774,774,774,0
20241007,122800,4877846,774,774,774,774,76
20241007,122700,4819022,774,774,774,774,0
20241007,122600,4819022,774,774,774,774,0
20241007,122500,4819022,774,774,774,774,0
20241007,122400,4819022,774,774,774,774,0
20241007,122300,4819022,774,774,774,774,0
20241007,122200,4819022,774,774,774,774,0
20241007,122100,4819022,774,774,774,774,0
20241007,122000,4819022,774,774,774,774,77
20241007,121900,4759424,774,774,774,774,0
20241007,121800,4759424,774,774,774,774,0
20241007,121700,4759424,774,774,774,774,0
20241007,121600,4759424,774,774,774,774,0
20241007,121500,4759424,774,774,774,774,0
20241007,121400,4759424,774,774,774,774,0
20241007,121300,4759424,774,774,774,774,0
20241007,121200,4759424,774,774,774,774,0
20241007,121100,4759424,774,774,774,774,0
20241007,121000,4759424,774,774,774,774,0
20241007,120900,4759424,774,774,774,774,0
20241007,120800,4759424,774,774,774,774,0
20241007,120700,4759424,774,774,774,774,0
20241007,120600,4759424,774,774,774,774,39
20241007,120500,4729238,774,774,774,774,0
20241007,120400,4729238,774,774,774,774,25
20241007,120300,4709888,774,774,774,774,0
20241007,120200,4709888,774,774,774,774,0
20241007,120100,4709888,774,774,774,774,39
20241007,120000,4679702,774,774,774,774,31
20241007,115900,4655708,774,774,774,774,0
20241007,115800,4655708,774,774,774,774,39
20241007,115700,4625522,774,774,774,774,1
20241007,115600,4624748,774,774,774,774,0
20241007,115500,4624748,774,774,774,774,1
20241007,115400,4623974,774,774,774,774,0
20241007,115300,4623974,774,774,774,774,38
20241007,115200,4594562,774,774,774,774,0
20241007,115100,4594562,774,774,774,774,0
20241007,115000,4594562,774,774,774,774,0
20241007,114900,4594562,774,774,774,774,0
20241007,114800,4594562,774,774,774,774,0
20241007,114700,4594562,774,774,774,774,0
20241007,114600,4594562,774,774,774,774,38
20241007,114500,4565150,774,774,774,774,0
20241007,114400,4565150,774,774,774,774,48
20241007,114300,4527998,773,773,773,773,0
20241007,114200,4527998,773,773,773,773,0
20241007,114100,4527998,773,773,773,773,0
20241007,114000,4527998,773,773,773,773,0
20241007,113900,4527998,773,773,773,773,0
20241007,113800,4527998,773,773,773,773,0
20241007,113700,4527998,773,773,773,773,0
20241007,113600,4527998,773,773,773,773,108
20241007,113500,4444514,773,773,773,773,0
20241007,113400,4444514,773,773,773,773,0
20241007,113300,4444514,773,773,773,773,0
20241007,113200,4444514,773,773,773,773,0
20241007,113100,4444514,773,773,773,773,0
20241007,113000,4444514,773,773,773,773,0
20241007,112900,4444514,773,773,773,773,0
20241007,112800,4444514,773,773,773,773,0
20241007,112700,4444514,773,773,773,773,0
20241007,112600,4444514,773,773,773,773,0
20241007,112500,4444514,773,773,773,773,0
20241007,112400,4444514,773,773,773,773,0
20241007,112300,4444514,773,773,773,773,0
20241007,112200,4444514,773,773,773,773,0
20241007,112100,4444514,773,773,773,773,38
20241007,112000,4415140,773,773,773,773,0
20241007,111900,4415140,773,773,773,773,0
20241007,111800,4415140,773,773,773,773,0
20241007,111700,4415140,773,773,773,773,38
20241007,111600,4385766,773,773,773,773,0
20241007,111500,4385766,773,773,773,773,0
20241007,111400,4385766,773,773,773,773,0
20241007,111300,4385766,773,773,773,773,39
20241007,111200,4355619,772,772,772,772,0
20241007,111100,4355619,772,772,772,772,0
20241007,111000,4355619,772,772,772,772,0
20241007,110900,4355619,772,772,772,772,0
20241007,110800,4355619,772,772,772,772,0
20241007,110700,4355619,772,772,772,772,0
20241007,110600,4355619,772,772,772,772,20
20241007,110500,4340179,772,772,772,772,0
20241007,110400,4340179,772,773,773,772,100
20241007,110300,4262880,773,773,773,773,0
20241007,110200,4262880,773,773,773,773,0
20241007,110100,4262880,773,773,773,773,39
20241007,110000,4232733,773,773,773,773,0
20241007,105900,4232733,773,773,773,773,0
20241007,105800,4232733,773,774,774,773,1032
20241007,105700,3434005,775,775,775,775,38
20241007,105600,3404555,775,775,775,775,0
20241007,105500,3404555,775,775,775,775,0
20241007,105400,3404555,775,775,775,775,0
20241007,105300,3404555,775,775,775,775,76
20241007,105200,3345655,774,774,774,774,0
20241007,105100,3345655,774,774,774,774,0
20241007,105000,3345655,774,775,775,774,5
20241007,104900,3341784,775,775,775,775,0
20241007,104800,3341784,775,775,775,775,0
20241007,104700,3341784,775,775,775,775,0
20241007,104600,3341784,775,775,775,775,0
20241007,104500,3341784,775,775,775,775,1
20241007,104400,3341009,775,775,775,775,0
20241007,104300,3341009,775,775,775,775,0
20241007,104200,3341009,775,775,775,775,0
20241007,104100,3341009,775,775,775,775,38
20241007,104000,3311559,774,774,774,774,8
20241007,103900,3305367,775,775,775,775,0
20241007,103800,3305367,775,775,775,775,0
20241007,103700,3305367,775,775,775,775,0
20241007,103600,3305367,775,775,775,775,38
20241007,103500,3275917,775,775,775,775,0
20241007,103400,3275917,775,775,775,775,0
20241007,103300,3275917,775,775,775,775,0
20241007,103200,3275917,775,775,775,775,0
20241007,103100,3275917,775,775,775,775,38
20241007,103000,3246467,775,775,775,775,0
20241007,102900,3246467,775,775,775,775,0
20241007,102800,3246467,775,775,775,775,38
20241007,102700,3217017,774,774,774,774,0
20241007,102600,3217017,774,774,774,774,0
20241007,102500,3217017,774,774,774,774,36
20241007,102400,3189153,775,775,775,775,1123
20241007,102300,2318828,775,775,775,775,0
20241007,102200,2318828,775,775,775,775,76
20241007,102100,2259928,775,775,775,775,0
20241007,102000,2259928,775,775,775,775,0
20241007,101900,2259928,775,775,775,775,0
20241007,101800,2259928,775,775,775,775,0
20241007,101700,2259928,775,775,775,775,0
20241007,101600,2259928,775,775,775,775,0
20241007,101500,2259928,775,775,775,775,0
20241007,101400,2259928,775,775,775,775,2162
20241007,101300,584378,775,775,775,775,0
20241007,101200,584378,775,775,775,775,1
20241007,101100,583603,775,775,775,775,0
20241007,101000,583603,775,775,775,775,0
20241007,100900,583603,775,775,775,775,0
20241007,100800,583603,775,775,775,775,0
20241007,100700,583603,775,775,775,775,0
20241007,100600,583603,775,775,775,775,10
20241007,100500,575853,775,775,775,775,0
20241007,100400,575853,775,775,775,775,0
20241007,100300,575853,775,774,775,774,50
20241007,100200,537114,775,775,775,775,0
20241007,100100,537114,775,775,775,775,0
20241007,100000,537114,775,775,775,775,2
20241007,095900,535564,775,775,775,775,0
20241007,095800,535564,775,775,775,775,0
20241007,095700,535564,775,775,775,775,38
20241007,095600,506114,775,775,775,775,0
20241007,095500,506114,775,775,775,775,38
20241007,095400,476664,774,774,774,774,0
20241007,095300,476664,774,774,774,774,0
20241007,095200,476664,774,774,774,774,0
20241007,095100,476664,774,774,774,774,0
20241007,095000,476664,774,774,774,774,0
20241007,094900,476664,774,774,774,774,0
20241007,094800,476664,774,774,774,774,0
20241007,094700,476664,774,774,774,774,0
20241007,094600,476664,774,774,774,774,2
20241007,094500,475116,774,774,774,774,0
20241007,094400,475116,774,774,774,774,0
20241007,094300,475116,774,774,774,774,38
20241007,094200,445704,774,774,774,774,0
20241007,094100,445704,774,774,774,774,0
20241007,094000,445704,774,774,774,774,38
20241007,093900,416292,774,774,774,774,9
20241007,093800,409326,774,774,774,774,2
20241007,093700,407778,774,774,774,774,0
20241007,093600,407778,774,774,774,774,0
20241007,093500,407778,774,774,774,774,0
20241007,093400,407778,774,774,774,774,0
20241007,093300,407778,774,774,774,774,3
20241007,093200,405456,774,774,774,774,38
20241007,093100,376044,775,775,775,775,0
20241007,093000,376044,775,775,775,775,1
20241007,092900,375269,772,772,772,772,0
20241007,092800,375269,772,772,772,772,13
20241007,092700,365233,775,775,775,775,0
20241007,092600,365233,775,775,775,775,0
20241007,092500,365233,775,775,775,775,0
20241007,092400,365233,775,775,775,775,0
20241007,092300,365233,775,775,775,775,0
20241007,092200,365233,775,775,775,775,1
20241007,092100,364458,768,768,768,768,0
20241007,092000,364458,768,768,768,768,0
20241007,091900,364458,768,768,768,768,23
20241007,091800,346794,768,768,768,768,96
20241007,091700,273066,777,777,777,777,0
20241007,091600,273066,777,777,777,777,0
20241007,091500,273066,777,777,777,777,0
20241007,091400,273066,777,777,777,777,0
20241007,091300,273066,777,777,777,777,0
20241007,091200,273066,777,771,777,771,2
20241007,091100,271518,767,767,767,767,0
20241007,091000,271518,767,767,767,767,0
20241007,090900,271518,767,767,767,767,0
20241007,090800,271518,767,767,767,767,0
20241007,090700,271518,767,767,767,767,0
20241007,090600,271518,767,767,767,767,0
20241007,090500,271518,767,767,767,767,0
20241007,090400,271518,767,767,767,767,0
20241007,090300,271518,767,767,767,767,0
20241007,090200,271518,767,767,767,767,0
20241007,090100,271518,767,767,767,767,0
20241007,090000,271518,767,767,767,767,354