KissMeData/008970/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,185200,663475988,872,872,872,872,13905
20241002,185100,663475988,872,872,872,872,0
20241002,185000,663475988,872,872,872,872,0
20241002,184900,663475988,872,872,872,872,0
20241002,184800,663475988,872,872,872,872,0
20241002,184700,663475988,872,872,872,872,0
20241002,184600,663475988,872,872,872,872,0
20241002,184500,663475988,872,872,872,872,0
20241002,184400,663475988,872,872,872,872,0
20241002,184300,663475988,872,872,872,872,0
20241002,184200,663475988,872,872,872,872,0
20241002,184100,663475988,872,872,872,872,0
20241002,184000,663475988,872,872,872,872,0
20241002,183900,663475988,872,872,872,872,0
20241002,183800,663475988,872,872,872,872,0
20241002,183700,663475988,872,872,872,872,0
20241002,183600,663475988,872,872,872,872,0
20241002,183500,663475988,872,872,872,872,0
20241002,183400,663475988,872,872,872,872,0
20241002,183300,663475988,872,872,872,872,0
20241002,183200,663475988,872,872,872,872,0
20241002,183100,663475988,872,872,872,872,0
20241002,183000,663475988,872,872,872,872,0
20241002,182900,663475988,872,872,872,872,0
20241002,182800,663475988,872,872,872,872,0
20241002,182700,663475988,872,872,872,872,0
20241002,182600,663475988,872,872,872,872,0
20241002,182500,663475988,872,872,872,872,0
20241002,182400,663475988,872,872,872,872,0
20241002,182300,663475988,872,872,872,872,0
20241002,182200,663475988,872,872,872,872,13905
20241002,182100,663475988,872,872,872,872,0
20241002,182000,663475988,872,872,872,872,0
20241002,181900,663475988,872,872,872,872,0
20241002,181800,663475988,872,872,872,872,0
20241002,181700,663475988,872,872,872,872,0
20241002,181600,663475988,872,872,872,872,0
20241002,181500,663475988,872,872,872,872,0
20241002,181400,663475988,872,872,872,872,0
20241002,181300,663475988,872,872,872,872,0
20241002,181200,663475988,872,872,872,872,0
20241002,181100,663475988,872,872,872,872,0
20241002,181000,663475988,872,872,872,872,0
20241002,180900,663475988,872,872,872,872,0
20241002,180800,663475988,872,872,872,872,0
20241002,180700,663475988,872,872,872,872,0
20241002,180600,663475988,872,872,872,872,0
20241002,180500,663475988,872,872,872,872,0
20241002,180400,663475988,872,872,872,872,0
20241002,180300,663475988,872,872,872,872,0
20241002,180200,663475988,872,872,872,872,0
20241002,180100,663475988,872,872,872,872,0
20241002,180000,663475988,872,872,872,872,0
20241002,175900,663475988,872,872,872,872,0
20241002,175800,663475988,872,872,872,872,0
20241002,175700,663475988,872,872,872,872,0
20241002,175600,663475988,872,872,872,872,0
20241002,175500,663475988,872,872,872,872,0
20241002,175400,663475988,872,872,872,872,0
20241002,175300,663475988,872,872,872,872,0
20241002,175200,663475988,872,872,872,872,13905
20241002,175100,663475988,872,872,872,872,0
20241002,175000,663475988,872,872,872,872,0
20241002,174900,663475988,872,872,872,872,0
20241002,174800,663475988,872,872,872,872,0
20241002,174700,663475988,872,872,872,872,0
20241002,174600,663475988,872,872,872,872,0
20241002,174500,663475988,872,872,872,872,0
20241002,174400,663475988,872,872,872,872,0
20241002,174300,663475988,872,872,872,872,0
20241002,174200,663475988,872,872,872,872,0
20241002,174100,663475988,872,872,872,872,0
20241002,174000,663475988,872,872,872,872,0
20241002,173900,663475988,872,872,872,872,0
20241002,173800,663475988,872,872,872,872,0
20241002,173700,663475988,872,872,872,872,0
20241002,173600,663475988,872,872,872,872,0
20241002,173500,663475988,872,872,872,872,0
20241002,173400,663475988,872,872,872,872,0
20241002,173300,663475988,872,872,872,872,0
20241002,173200,663475988,872,872,872,872,0
20241002,173100,663475988,872,872,872,872,0
20241002,173000,663475988,872,872,872,872,0
20241002,172900,663475988,872,872,872,872,0
20241002,172800,663475988,872,872,872,872,0
20241002,172700,663475988,872,872,872,872,0
20241002,172600,663475988,872,872,872,872,0
20241002,172500,663475988,872,872,872,872,0
20241002,172400,663475988,872,872,872,872,0
20241002,172300,663475988,872,872,872,872,0
20241002,172200,663475988,872,872,872,872,13905
20241002,172100,663475988,872,872,872,872,0
20241002,172000,663475988,872,872,872,872,0
20241002,171900,663475988,872,872,872,872,0
20241002,171800,663475988,872,872,872,872,0
20241002,171700,663475988,872,872,872,872,0
20241002,171600,663475988,872,872,872,872,0
20241002,171500,663475988,872,872,872,872,0
20241002,171400,663475988,872,872,872,872,0
20241002,171300,663475988,872,872,872,872,0
20241002,171200,663475988,872,872,872,872,0
20241002,171100,663475988,872,872,872,872,0
20241002,171000,663475988,872,872,872,872,0
20241002,170900,663475988,872,872,872,872,0
20241002,170800,663475988,872,872,872,872,0
20241002,170700,663475988,872,872,872,872,0
20241002,170600,663475988,872,872,872,872,0
20241002,170500,663475988,872,872,872,872,0
20241002,170400,663475988,872,872,872,872,0
20241002,170300,663475988,872,872,872,872,0
20241002,170200,663475988,872,872,872,872,0
20241002,170100,663475988,872,872,872,872,0
20241002,170000,663475988,872,872,872,872,0
20241002,165900,663475988,872,872,872,872,0
20241002,165800,663475988,872,872,872,872,0
20241002,165700,663475988,872,872,872,872,0
20241002,165600,663475988,872,872,872,872,0
20241002,165500,663475988,872,872,872,872,0
20241002,165400,663475988,872,872,872,872,0
20241002,165300,663475988,872,872,872,872,0
20241002,165200,663475988,872,872,872,872,13905
20241002,165100,663475988,872,872,872,872,0
20241002,165000,663475988,872,872,872,872,0
20241002,164900,663475988,872,872,872,872,0
20241002,164800,663475988,872,872,872,872,0
20241002,164700,663475988,872,872,872,872,0
20241002,164600,663475988,872,872,872,872,0
20241002,164500,663475988,872,872,872,872,0
20241002,164400,663475988,872,872,872,872,0
20241002,164300,663475988,872,872,872,872,0
20241002,164200,663475988,872,872,872,872,0
20241002,164100,663475988,872,872,872,872,0
20241002,164000,663475988,872,872,872,872,0
20241002,163900,663475988,872,872,872,872,0
20241002,163800,663475988,872,872,872,872,0
20241002,163700,663475988,872,872,872,872,0
20241002,163600,663475988,872,872,872,872,0
20241002,163500,663475988,872,872,872,872,0
20241002,163400,663475988,872,872,872,872,0
20241002,163300,663475988,872,872,872,872,0
20241002,163200,663475988,872,872,872,872,0
20241002,163100,663475988,872,872,872,872,0
20241002,163000,663475988,872,872,872,872,0
20241002,162900,663475988,872,872,872,872,0
20241002,162800,663475988,872,872,872,872,0
20241002,162700,663475988,872,872,872,872,0
20241002,162600,663475988,872,872,872,872,0
20241002,162500,663475988,872,872,872,872,0
20241002,162400,663475988,872,872,872,872,0
20241002,162300,663475988,872,872,872,872,0
20241002,162200,663475988,872,872,872,872,13905
20241002,162100,663475988,872,872,872,872,0
20241002,162000,663475988,872,872,872,872,0
20241002,161900,663475988,872,872,872,872,0
20241002,161800,663475988,872,872,872,872,0
20241002,161700,663475988,872,872,872,872,0
20241002,161600,663475988,872,872,872,872,0
20241002,161500,663475988,872,872,872,872,0
20241002,161400,663475988,872,872,872,872,0
20241002,161300,663475988,872,872,872,872,0
20241002,161200,663475988,872,872,872,872,0
20241002,161100,663475988,872,872,872,872,0
20241002,161000,663475988,872,872,872,872,0
20241002,160900,663475988,872,872,872,872,0
20241002,160800,663475988,872,872,872,872,0
20241002,160700,663475988,872,872,872,872,0
20241002,160600,663475988,872,872,872,872,0
20241002,160500,663475988,872,872,872,872,0
20241002,160400,663475988,872,872,872,872,0
20241002,160300,663475988,872,872,872,872,0
20241002,160200,663475988,872,872,872,872,0
20241002,160100,663475988,872,872,872,872,0
20241002,160000,663475988,872,872,872,872,0
20241002,155900,663475988,872,872,872,872,0
20241002,155800,663475988,872,872,872,872,0
20241002,155700,663475988,872,872,872,872,0
20241002,155600,663475988,872,872,872,872,0
20241002,155500,663475988,872,872,872,872,0
20241002,155400,663475988,872,872,872,872,0
20241002,155300,663475988,872,872,872,872,0
20241002,155200,663475988,872,872,872,872,13905
20241002,155100,663475988,872,872,872,872,0
20241002,155000,663475988,872,872,872,872,0
20241002,154900,663475988,872,872,872,872,0
20241002,154800,663475988,872,872,872,872,0
20241002,154700,663475988,872,872,872,872,0
20241002,154600,663475988,872,872,872,872,0
20241002,154500,663475988,872,872,872,872,0
20241002,154400,663475988,872,872,872,872,0
20241002,154300,663475988,872,872,872,872,0
20241002,154200,663475988,872,872,872,872,0
20241002,154100,663475988,872,872,872,872,0
20241002,154000,663475988,872,872,872,872,0
20241002,153900,663475988,872,872,872,872,0
20241002,153800,663475988,872,872,872,872,0
20241002,153700,663475988,872,872,872,872,0
20241002,153600,663475988,872,872,872,872,0
20241002,153500,663475988,872,872,872,872,0
20241002,153400,663475988,872,872,872,872,0
20241002,153300,663475988,872,872,872,872,0
20241002,153200,663475988,872,872,872,872,0
20241002,153100,663475988,872,872,872,872,0
20241002,153000,663475988,872,872,872,872,13905
20241002,152900,651350828,875,875,875,875,0
20241002,152800,651350828,875,875,875,875,0
20241002,152700,651350828,875,875,875,875,0
20241002,152600,651350828,875,875,875,875,0
20241002,152500,651350828,875,875,875,875,0
20241002,152400,651350828,875,875,875,875,0
20241002,152300,651350828,875,875,875,875,0
20241002,152200,651350828,875,875,875,875,0
20241002,152100,651350828,875,875,875,875,0
20241002,152000,651350828,875,875,875,875,0
20241002,151900,651350828,875,872,875,872,6821
20241002,151800,645390416,872,871,872,870,4297
20241002,151700,641647363,872,872,872,871,135
20241002,151600,641529649,872,873,873,872,175
20241002,151500,641377029,873,873,873,873,8728
20241002,151400,633757485,873,873,873,872,21
20241002,151300,633739162,873,871,873,871,163
20241002,151200,633597175,873,871,873,870,2666
20241002,151100,631273149,870,871,872,870,3525
20241002,151000,628202091,872,872,872,872,100
20241002,150900,628114891,870,872,872,870,7861
20241002,150800,621271936,872,871,872,871,5235
20241002,150700,616712139,872,872,872,872,451
20241002,150600,616318867,872,872,872,871,16368
20241002,150500,602056471,872,871,872,871,12588
20241002,150400,591092311,872,871,872,871,46
20241002,150300,591052243,872,871,872,871,3109
20241002,150200,588344191,871,874,874,871,1153
20241002,150100,587339372,874,874,874,874,300
20241002,150000,587077172,874,872,874,872,2304
20241002,145900,585067904,872,872,872,872,1147
20241002,145800,584067720,871,871,871,871,2500
20241002,145700,581890220,871,871,872,871,2200
20241002,145600,579973890,871,871,871,871,1197
20241002,145500,578931303,872,875,875,872,96
20241002,145400,578847522,875,873,875,873,8949
20241002,145300,571021039,873,873,873,872,562
20241002,145200,570530959,873,873,873,873,12
20241002,145100,570520483,873,873,873,872,38
20241002,145000,570487316,873,872,873,872,1009
20241002,144900,569607459,872,872,873,872,4465
20241002,144800,565713971,872,872,873,871,2934
20241002,144700,563155637,873,873,873,873,32
20241002,144600,563127701,873,873,873,873,208
20241002,144500,562946117,873,872,873,872,48
20241002,144400,562904243,873,873,873,873,8
20241002,144300,562897259,873,873,873,873,26
20241002,144200,562874561,872,872,872,872,500
20241002,144100,562438561,871,873,873,871,9563
20241002,144000,554099205,873,874,874,873,315
20241002,143900,553824195,874,874,874,874,8
20241002,143800,553817203,875,874,875,874,508
20241002,143700,553373203,875,874,875,874,1029
20241002,143600,552473838,874,874,874,874,1
20241002,143500,552472964,874,873,875,873,501
20241002,143400,552035315,873,873,875,873,2125
20241002,143300,550180174,873,875,875,873,2904
20241002,143200,547644976,876,876,876,873,2019
20241002,143100,545882144,876,874,876,874,2245
20241002,143000,543919524,874,877,877,874,585
20241002,142900,543407910,877,873,877,873,2410
20241002,142800,541298340,873,874,874,873,74
20241002,142700,541233733,877,876,877,873,10008
20241002,142600,532491665,877,877,877,876,107
20241002,142500,532397865,877,877,877,877,559
20241002,142400,531907622,877,877,877,877,43
20241002,142300,531869911,877,877,877,877,49
20241002,142200,531826938,877,877,877,877,1
20241002,142100,531826061,878,877,878,877,8734
20241002,142000,524160343,877,877,877,877,147
20241002,141900,524031424,878,878,878,878,3
20241002,141800,524028790,875,876,876,875,1000
20241002,141700,523153755,876,876,876,876,0
20241002,141600,523153755,876,876,876,875,12040
20241002,141500,512618558,877,877,877,877,157
20241002,141400,512480869,878,876,878,876,4106
20241002,141300,508879183,878,878,878,878,0
20241002,141200,508879183,878,878,878,878,1
20241002,141100,508878305,875,877,877,875,913
20241002,141000,508078952,877,878,878,877,942
20241002,140900,507251918,878,878,878,878,0
20241002,140800,507251918,878,878,878,878,30
20241002,140700,507225578,877,877,877,877,32
20241002,140600,507197514,878,878,878,878,24
20241002,140500,507176442,878,878,878,878,11
20241002,140400,507166784,878,878,878,878,5
20241002,140300,507162394,878,878,878,878,1
20241002,140200,507161516,878,878,878,878,966
20241002,140100,506313368,876,876,876,876,0
20241002,140000,506313368,876,878,878,876,208
20241002,135900,506130760,878,878,878,878,0
20241002,135800,506130760,878,878,878,875,1005
20241002,135700,505251319,878,878,878,878,0
20241002,135600,505251319,878,878,878,878,0
20241002,135500,505251319,878,876,878,876,5006
20241002,135400,500866051,876,876,876,876,379
20241002,135300,500534047,878,878,878,878,22
20241002,135200,500514731,878,878,878,878,1
20241002,135100,500513853,875,875,875,875,0
20241002,135000,500513853,875,877,878,875,715
20241002,134900,499887386,878,878,878,878,800
20241002,134800,499184986,878,878,878,878,242
20241002,134700,498972510,878,878,878,878,19
20241002,134600,498955828,877,877,877,877,242
20241002,134500,498743594,877,877,877,877,51
20241002,134400,498698867,877,877,877,875,1043
20241002,134300,497786156,875,876,877,875,2049
20241002,134200,495993213,876,876,876,876,199
20241002,134100,495818889,876,876,876,876,14
20241002,134000,495806625,876,876,876,875,27
20241002,133900,495782976,875,877,877,875,3351
20241002,133800,492850303,877,877,877,877,81
20241002,133700,492779266,877,877,877,877,22
20241002,133600,492759972,877,877,877,877,19
20241002,133500,492743309,877,877,877,877,139
20241002,133400,492621406,876,876,876,876,1896
20241002,133300,490960510,877,877,877,877,19
20241002,133200,490943847,877,876,877,876,678
20241002,133100,490349577,876,876,877,876,913
20241002,133000,489549770,876,877,877,876,2068
20241002,132900,487736137,878,878,878,878,10
20241002,132800,487727357,878,877,878,877,266
20241002,132700,487494074,878,878,879,878,94
20241002,132600,487411522,878,878,878,878,1
20241002,132500,487410644,878,878,878,878,31
20241002,132400,487383426,878,878,878,878,19
20241002,132300,487366744,877,878,878,877,1695
20241002,132200,485878999,879,879,879,878,1546
20241002,132100,484521565,878,878,878,878,2475
20241002,132000,482348515,878,877,878,877,34
20241002,131900,482318678,877,877,877,877,0
20241002,131800,482318678,877,877,877,877,831
20241002,131700,481589891,877,877,877,877,2894
20241002,131600,479051853,878,878,878,878,101
20241002,131500,478963175,879,880,880,879,3916
20241002,131400,475521006,880,880,880,880,31
20241002,131300,475493726,881,881,881,881,1
20241002,131200,475492845,879,879,879,879,20
20241002,131100,475475265,881,881,881,881,256
20241002,131000,475249729,881,881,881,881,19
20241002,130900,475232990,880,880,880,880,70
20241002,130800,475171390,881,881,881,876,3296
20241002,130700,472280136,881,881,881,881,140
20241002,130600,472156796,881,882,882,881,3574
20241002,130500,469008082,882,882,882,882,20
20241002,130400,468990442,882,882,882,882,63
20241002,130300,468934876,883,883,883,883,24
20241002,130200,468913684,883,883,883,883,3
20241002,130100,468911035,883,883,883,883,29
20241002,130000,468885428,883,883,883,883,5
20241002,125900,468881013,881,881,881,881,1
20241002,125800,468880132,882,882,882,882,330
20241002,125700,468589072,882,882,882,881,997
20241002,125600,467709739,882,881,883,881,10024
20241002,125500,458878567,883,883,883,883,28
20241002,125400,458853843,883,883,883,883,0
20241002,125300,458853843,883,881,883,878,2987
20241002,125200,456226657,883,883,883,883,19
20241002,125100,456209880,883,883,883,883,0
20241002,125000,456209880,883,882,883,882,104
20241002,124900,456118088,883,884,884,883,3745
20241002,124800,452811251,884,884,884,884,2601
20241002,124700,450511967,884,884,884,884,539
20241002,124600,450035491,883,883,883,883,74
20241002,124500,449970149,883,885,885,883,25
20241002,124400,449948044,885,881,885,881,48
20241002,124300,449905737,879,881,881,879,180
20241002,124200,449747356,881,881,881,881,50
20241002,124100,449703306,881,885,885,881,102
20241002,124000,449613418,885,885,885,885,10
20241002,123900,449604568,885,885,885,885,51
20241002,123800,449559433,880,885,885,880,9516
20241002,123700,441172263,885,884,885,884,3019
20241002,123600,438500453,882,885,885,882,2218
20241002,123500,436541549,885,884,885,884,341
20241002,123400,436240103,885,884,885,884,85
20241002,123300,436164962,884,883,884,882,791
20241002,123200,435467034,883,883,883,883,150
20241002,123100,435334584,884,884,884,884,1522
20241002,123000,433989136,884,883,884,883,603
20241002,122900,433456634,883,883,883,883,1373
20241002,122800,432244275,883,883,883,882,220
20241002,122700,432050033,883,882,883,882,905
20241002,122600,431251822,882,882,882,882,57
20241002,122500,431201548,882,882,882,882,5000
20241002,122400,426791548,882,883,883,882,5132
20241002,122300,422265010,882,884,884,882,5728
20241002,122200,417212183,881,882,883,881,1011
20241002,122100,416321472,884,883,884,880,3576
20241002,122000,413169424,884,884,884,884,19
20241002,121900,413152628,883,883,883,883,7456
20241002,121800,406568980,883,883,883,883,0
20241002,121700,406568980,883,883,883,883,56
20241002,121600,406519532,882,882,882,882,67
20241002,121500,406460438,882,882,882,882,18
20241002,121400,406444562,881,881,881,881,0
20241002,121300,406444562,881,881,881,881,2
20241002,121200,406442800,880,880,880,880,7
20241002,121100,406436640,883,883,883,883,0
20241002,121000,406436640,883,883,883,883,4
20241002,120900,406433108,883,883,883,883,128
20241002,120800,406320084,883,883,883,883,0
20241002,120700,406320084,883,883,883,883,116
20241002,120600,406217656,883,883,883,883,55
20241002,120500,406169091,883,881,883,880,5184
20241002,120400,401606067,879,879,879,879,0
20241002,120300,401606067,879,879,879,879,0
20241002,120200,401606067,879,879,880,879,464
20241002,120100,401197911,879,879,879,879,0
20241002,120000,401197911,879,879,879,879,1011
20241002,115900,400309242,878,878,878,878,0
20241002,115800,400309242,878,882,882,878,4660
20241002,115700,396206142,882,880,882,880,550
20241002,115600,395721662,880,880,880,880,364
20241002,115500,395401342,880,880,880,880,247
20241002,115400,395183982,880,880,880,880,0
20241002,115300,395183982,880,880,880,880,836
20241002,115200,394448302,880,880,880,880,6
20241002,115100,394443022,880,880,880,880,1
20241002,115000,394442142,876,877,879,876,7193
20241002,114900,388130727,877,877,877,877,6
20241002,114800,388125465,877,877,877,877,2050
20241002,114700,386327615,877,876,877,875,4118
20241002,114600,382722584,876,876,876,876,1
20241002,114500,382721708,876,876,876,876,0
20241002,114400,382721708,876,876,876,876,0
20241002,114300,382721708,876,876,877,876,9376
20241002,114200,374506663,878,878,878,878,1000
20241002,114100,373628663,878,876,878,876,102
20241002,114000,373539307,876,876,876,876,149
20241002,113900,373408783,879,879,879,879,1
20241002,113800,373407904,877,877,877,877,55
20241002,113700,373359669,879,879,879,879,0
20241002,113600,373359669,879,879,879,879,0
20241002,113500,373359669,879,879,879,879,0
20241002,113400,373359669,879,875,879,873,625
20241002,113300,372813860,879,879,879,873,6139
20241002,113200,367443062,879,878,879,878,209
20241002,113100,367259360,879,879,879,879,880
20241002,113000,366485840,878,879,879,878,54
20241002,112900,366438403,879,879,879,879,1
20241002,112800,366437524,878,878,878,878,1498
20241002,112700,365122280,878,878,878,878,734
20241002,112600,364477828,879,879,879,879,280
20241002,112500,364231708,879,879,879,879,109
20241002,112400,364135897,879,880,880,879,1020
20241002,112300,363238315,880,879,880,879,160
20241002,112200,363097575,879,879,879,879,147
20241002,112100,362968362,880,880,880,880,0
20241002,112000,362968362,880,880,880,880,42
20241002,111900,362931402,881,881,881,881,1
20241002,111800,362930521,882,882,882,882,0
20241002,111700,362930521,882,882,882,882,0
20241002,111600,362930521,882,882,882,880,62
20241002,111500,362875859,881,879,881,878,9353
20241002,111400,354658951,879,879,879,879,47
20241002,111300,354617638,880,880,880,880,100
20241002,111200,354529638,882,882,882,882,0
20241002,111100,354529638,882,882,882,882,5
20241002,111000,354525228,883,883,883,883,385
20241002,110900,354185273,883,883,883,883,101
20241002,110800,354096090,883,881,883,875,4313
20241002,110700,350296237,882,882,883,882,1005
20241002,110600,349409826,882,882,882,882,61
20241002,110500,349356024,881,881,881,881,0
20241002,110400,349356024,881,879,881,879,7663
20241002,110300,342613142,879,879,879,879,0
20241002,110200,342613142,879,879,879,879,56
20241002,110100,342563918,879,878,879,878,1080
20241002,110000,341615676,878,878,878,878,22
20241002,105900,341596360,878,878,878,878,387
20241002,105800,341256574,878,877,878,877,2920
20241002,105700,338694529,877,877,877,877,0
20241002,105600,338694529,877,877,877,877,109
20241002,105500,338598936,877,877,877,877,0
20241002,105400,338598936,877,877,877,877,6
20241002,105300,338593674,870,878,879,870,24270
20241002,105200,317364277,878,878,878,878,8535
20241002,105100,309870547,878,878,878,878,820
20241002,105000,309150587,878,878,878,878,20
20241002,104900,309133027,878,877,878,877,557
20241002,104800,308644481,877,877,877,877,3776
20241002,104700,305332929,877,877,877,877,0
20241002,104600,305332929,877,877,877,877,615
20241002,104500,304793574,877,877,877,877,76
20241002,104400,304726922,877,877,877,877,30
20241002,104300,304700612,877,877,877,877,36
20241002,104200,304669040,876,877,877,876,2392
20241002,104100,302573647,874,874,874,874,0
20241002,104000,302573647,874,875,875,874,536
20241002,103900,302104654,875,875,875,875,12
20241002,103800,302094154,876,876,876,876,23
20241002,103700,302074006,876,875,877,875,2733
20241002,103600,299680083,875,875,875,874,2636
20241002,103500,297374583,875,875,875,875,903
20241002,103400,296584458,875,874,875,873,2220
20241002,103300,294644164,874,874,874,874,22
20241002,103200,294624936,874,874,874,871,290
20241002,103100,294372076,871,871,871,871,0
20241002,103000,294372076,871,874,874,871,1201
20241002,102900,293326002,870,873,874,870,11002
20241002,102800,283747232,873,872,873,872,1013
20241002,102700,282863783,872,872,872,872,0
20241002,102600,282863783,872,874,874,872,33
20241002,102500,282834949,875,872,875,872,200
20241002,102400,282660162,872,873,873,872,8087
20241002,102300,275608198,874,874,874,874,11
20241002,102200,275598584,875,875,875,873,294
20241002,102100,275341894,874,874,874,874,50
20241002,102000,275298194,875,873,875,873,340
20241002,101900,275001262,873,872,873,872,373
20241002,101800,274675970,872,875,875,872,8049
20241002,101700,267651976,875,875,875,875,32
20241002,101600,267623976,878,878,878,875,243
20241002,101500,267411080,878,878,878,878,32
20241002,101400,267382984,878,878,878,878,549
20241002,101300,266900962,878,878,878,878,1
20241002,101200,266900084,875,875,878,875,1195
20241002,101100,265854226,875,875,875,875,1079
20241002,101000,264910101,875,876,876,875,3211
20241002,100900,262099376,876,878,878,876,75
20241002,100800,262033624,878,878,878,878,32
20241002,100700,262005528,878,877,878,875,128
20241002,100600,261893511,876,876,877,876,1143
20241002,100500,260892113,879,879,879,879,50
20241002,100400,260848163,876,879,879,876,2100
20241002,100300,259008263,876,879,879,876,119
20241002,100200,258903674,876,878,878,876,12033
20241002,100100,248341348,878,878,878,878,58
20241002,100000,248290424,876,875,876,875,647
20241002,095900,247724163,873,873,873,873,500
20241002,095800,247287663,872,872,872,872,0
20241002,095700,247287663,872,872,872,872,8
20241002,095600,247280687,872,872,872,872,1000
20241002,095500,246408687,872,871,872,871,6021
20241002,095400,241162396,872,872,872,872,0
20241002,095300,241162396,872,872,872,872,2071
20241002,095200,239356484,873,873,873,873,305
20241002,095100,239090219,873,873,873,873,714
20241002,095000,238466897,873,874,874,873,146
20241002,094900,238339420,874,874,874,874,2000
20241002,094800,236591420,874,874,875,874,1221
20241002,094700,235523967,875,875,875,875,33
20241002,094600,235495092,875,875,875,875,220
20241002,094500,235302592,875,875,875,875,704
20241002,094400,234686592,875,875,875,870,1581
20241002,094300,233306906,875,874,875,873,3432
20241002,094200,230305178,874,874,874,874,1
20241002,094100,230304304,874,873,874,873,35
20241002,094000,230273744,873,873,874,873,524
20241002,093900,229816279,873,874,874,870,53
20241002,093800,229770017,874,871,874,869,1347
20241002,093700,228597163,872,872,872,871,1022
20241002,093600,227705989,872,872,872,872,58
20241002,093500,227655413,872,869,872,869,101
20241002,093400,227567641,869,872,872,869,7291
20241002,093300,221226626,872,871,872,871,45
20241002,093200,221187387,870,870,870,870,502
20241002,093100,220750647,872,869,872,869,4471
20241002,093000,216862273,869,870,870,869,3884
20241002,092900,213486417,872,870,872,869,147
20241002,092800,213358598,870,874,874,870,12533
20241002,092700,202447069,873,873,874,872,2159
20241002,092600,200563750,873,873,874,873,8039
20241002,092500,193545646,874,875,875,874,2735
20241002,092400,191155246,875,875,875,874,183
20241002,092300,190995233,874,878,878,874,4029
20241002,092200,187470808,878,874,878,874,615
20241002,092100,186933294,874,879,879,874,7531
20241002,092000,180333355,879,879,879,879,25
20241002,091900,180311380,874,875,875,874,488
20241002,091800,179884810,879,879,879,879,0
20241002,091700,179884810,879,875,879,874,684
20241002,091600,179286889,875,879,879,874,1182
20241002,091500,178252733,879,873,879,873,978
20241002,091400,177395457,873,875,875,871,1729
20241002,091300,175886309,874,873,874,873,134
20241002,091200,175769210,881,869,881,868,22180
20241002,091100,156461124,870,870,874,868,24683
20241002,091000,134990681,870,871,874,870,29913
20241002,090900,108962916,871,878,878,871,22606
20241002,090800,89233102,878,878,878,874,1411
20241002,090700,87999868,879,874,879,874,994
20241002,090600,87130812,873,880,880,872,9486
20241002,090500,78839866,876,879,879,876,796
20241002,090400,78141682,873,875,875,873,25533
20241002,090300,55811401,873,877,882,873,39447
20241002,090200,21263643,878,882,882,878,3980
20241002,090100,17768903,882,882,883,877,5616
20241002,090000,12840225,883,875,883,875,14663