KissMeData/008970/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185400,873734938,891,891,891,891,13320
20241007,185300,873734938,891,891,891,891,0
20241007,185200,873734938,891,891,891,891,0
20241007,185100,873734938,891,891,891,891,0
20241007,185000,873734938,891,891,891,891,0
20241007,184900,873734938,891,891,891,891,0
20241007,184800,873734938,891,891,891,891,0
20241007,184700,873734938,891,891,891,891,0
20241007,184600,873734938,891,891,891,891,0
20241007,184500,873734938,891,891,891,891,0
20241007,184400,873734938,891,891,891,891,0
20241007,184300,873734938,891,891,891,891,0
20241007,184200,873734938,891,891,891,891,0
20241007,184100,873734938,891,891,891,891,0
20241007,184000,873734938,891,891,891,891,0
20241007,183900,873734938,891,891,891,891,0
20241007,183800,873734938,891,891,891,891,0
20241007,183700,873734938,891,891,891,891,0
20241007,183600,873734938,891,891,891,891,0
20241007,183500,873734938,891,891,891,891,0
20241007,183400,873734938,891,891,891,891,0
20241007,183300,873734938,891,891,891,891,0
20241007,183200,873734938,891,891,891,891,0
20241007,183100,873734938,891,891,891,891,0
20241007,183000,873734938,891,891,891,891,0
20241007,182900,873734938,891,891,891,891,0
20241007,182800,873734938,891,891,891,891,0
20241007,182700,873734938,891,891,891,891,0
20241007,182600,873734938,891,891,891,891,0
20241007,182500,873734938,891,891,891,891,0
20241007,182400,873734938,891,891,891,891,13320
20241007,182300,873734938,891,891,891,891,0
20241007,182200,873734938,891,891,891,891,0
20241007,182100,873734938,891,891,891,891,0
20241007,182000,873734938,891,891,891,891,0
20241007,181900,873734938,891,891,891,891,0
20241007,181800,873734938,891,891,891,891,0
20241007,181700,873734938,891,891,891,891,0
20241007,181600,873734938,891,891,891,891,0
20241007,181500,873734938,891,891,891,891,0
20241007,181400,873734938,891,891,891,891,0
20241007,181300,873734938,891,891,891,891,0
20241007,181200,873734938,891,891,891,891,0
20241007,181100,873734938,891,891,891,891,0
20241007,181000,873734938,891,891,891,891,0
20241007,180900,873734938,891,891,891,891,0
20241007,180800,873734938,891,891,891,891,0
20241007,180700,873734938,891,891,891,891,0
20241007,180600,873734938,891,891,891,891,0
20241007,180500,873734938,891,891,891,891,0
20241007,180400,873734938,891,891,891,891,0
20241007,180300,873734938,891,891,891,891,0
20241007,180200,873734938,891,891,891,891,0
20241007,180100,873734938,891,891,891,891,0
20241007,180000,873734938,891,891,891,891,0
20241007,175900,873734938,891,891,891,891,0
20241007,175800,873734938,891,891,891,891,0
20241007,175700,873734938,891,891,891,891,0
20241007,175600,873734938,891,891,891,891,0
20241007,175500,873734938,891,891,891,891,0
20241007,175400,873734938,891,891,891,891,13320
20241007,175300,873734938,891,891,891,891,0
20241007,175200,873734938,891,891,891,891,0
20241007,175100,873734938,891,891,891,891,0
20241007,175000,873734938,891,891,891,891,0
20241007,174900,873734938,891,891,891,891,0
20241007,174800,873734938,891,891,891,891,0
20241007,174700,873734938,891,891,891,891,0
20241007,174600,873734938,891,891,891,891,0
20241007,174500,873734938,891,891,891,891,0
20241007,174400,873734938,891,891,891,891,0
20241007,174300,873734938,891,891,891,891,0
20241007,174200,873734938,891,891,891,891,0
20241007,174100,873734938,891,891,891,891,0
20241007,174000,873734938,891,891,891,891,0
20241007,173900,873734938,891,891,891,891,0
20241007,173800,873734938,891,891,891,891,0
20241007,173700,873734938,891,891,891,891,0
20241007,173600,873734938,891,891,891,891,0
20241007,173500,873734938,891,891,891,891,0
20241007,173400,873734938,891,891,891,891,0
20241007,173300,873734938,891,891,891,891,0
20241007,173200,873734938,891,891,891,891,0
20241007,173100,873734938,891,891,891,891,0
20241007,173000,873734938,891,891,891,891,0
20241007,172900,873734938,891,891,891,891,0
20241007,172800,873734938,891,891,891,891,0
20241007,172700,873734938,891,891,891,891,0
20241007,172600,873734938,891,891,891,891,0
20241007,172500,873734938,891,891,891,891,0
20241007,172400,873734938,891,891,891,891,13320
20241007,172300,873734938,891,891,891,891,0
20241007,172200,873734938,891,891,891,891,0
20241007,172100,873734938,891,891,891,891,0
20241007,172000,873734938,891,891,891,891,0
20241007,171900,873734938,891,891,891,891,0
20241007,171800,873734938,891,891,891,891,0
20241007,171700,873734938,891,891,891,891,0
20241007,171600,873734938,891,891,891,891,0
20241007,171500,873734938,891,891,891,891,0
20241007,171400,873734938,891,891,891,891,0
20241007,171300,873734938,891,891,891,891,0
20241007,171200,873734938,891,891,891,891,0
20241007,171100,873734938,891,891,891,891,0
20241007,171000,873734938,891,891,891,891,0
20241007,170900,873734938,891,891,891,891,0
20241007,170800,873734938,891,891,891,891,0
20241007,170700,873734938,891,891,891,891,0
20241007,170600,873734938,891,891,891,891,0
20241007,170500,873734938,891,891,891,891,0
20241007,170400,873734938,891,891,891,891,0
20241007,170300,873734938,891,891,891,891,0
20241007,170200,873734938,891,891,891,891,0
20241007,170100,873734938,891,891,891,891,0
20241007,170000,873734938,891,891,891,891,0
20241007,165900,873734938,891,891,891,891,0
20241007,165800,873734938,891,891,891,891,0
20241007,165700,873734938,891,891,891,891,0
20241007,165600,873734938,891,891,891,891,0
20241007,165500,873734938,891,891,891,891,0
20241007,165400,873734938,891,891,891,891,13320
20241007,165300,873734938,891,891,891,891,0
20241007,165200,873734938,891,891,891,891,0
20241007,165100,873734938,891,891,891,891,0
20241007,165000,873734938,891,891,891,891,0
20241007,164900,873734938,891,891,891,891,0
20241007,164800,873734938,891,891,891,891,0
20241007,164700,873734938,891,891,891,891,0
20241007,164600,873734938,891,891,891,891,0
20241007,164500,873734938,891,891,891,891,0
20241007,164400,873734938,891,891,891,891,0
20241007,164300,873734938,891,891,891,891,0
20241007,164200,873734938,891,891,891,891,0
20241007,164100,873734938,891,891,891,891,0
20241007,164000,873734938,891,891,891,891,0
20241007,163900,873734938,891,891,891,891,0
20241007,163800,873734938,891,891,891,891,0
20241007,163700,873734938,891,891,891,891,0
20241007,163600,873734938,891,891,891,891,0
20241007,163500,873734938,891,891,891,891,0
20241007,163400,873734938,891,891,891,891,0
20241007,163300,873734938,891,891,891,891,0
20241007,163200,873734938,891,891,891,891,0
20241007,163100,873734938,891,891,891,891,0
20241007,163000,873734938,891,891,891,891,0
20241007,162900,873734938,891,891,891,891,0
20241007,162800,873734938,891,891,891,891,0
20241007,162700,873734938,891,891,891,891,0
20241007,162600,873734938,891,891,891,891,0
20241007,162500,873734938,891,891,891,891,0
20241007,162400,873734938,891,891,891,891,13320
20241007,162300,873734938,891,891,891,891,0
20241007,162200,873734938,891,891,891,891,0
20241007,162100,873734938,891,891,891,891,0
20241007,162000,873734938,891,891,891,891,0
20241007,161900,873734938,891,891,891,891,0
20241007,161800,873734938,891,891,891,891,0
20241007,161700,873734938,891,891,891,891,0
20241007,161600,873734938,891,891,891,891,0
20241007,161500,873734938,891,891,891,891,0
20241007,161400,873734938,891,891,891,891,0
20241007,161300,873734938,891,891,891,891,0
20241007,161200,873734938,891,891,891,891,0
20241007,161100,873734938,891,891,891,891,0
20241007,161000,873734938,891,891,891,891,0
20241007,160900,873734938,891,891,891,891,0
20241007,160800,873734938,891,891,891,891,0
20241007,160700,873734938,891,891,891,891,0
20241007,160600,873734938,891,891,891,891,0
20241007,160500,873734938,891,891,891,891,0
20241007,160400,873734938,891,891,891,891,0
20241007,160300,873734938,891,891,891,891,0
20241007,160200,873734938,891,891,891,891,0
20241007,160100,873734938,891,891,891,891,0
20241007,160000,873734938,891,891,891,891,0
20241007,155900,873734938,891,891,891,891,0
20241007,155800,873734938,891,891,891,891,0
20241007,155700,873734938,891,891,891,891,0
20241007,155600,873734938,891,891,891,891,0
20241007,155500,873734938,891,891,891,891,0
20241007,155400,873734938,891,891,891,891,13320
20241007,155300,873734938,891,891,891,891,0
20241007,155200,873734938,891,891,891,891,0
20241007,155100,873734938,891,891,891,891,0
20241007,155000,873734938,891,891,891,891,0
20241007,154900,873734938,891,891,891,891,0
20241007,154800,873734938,891,891,891,891,0
20241007,154700,873734938,891,891,891,891,0
20241007,154600,873734938,891,891,891,891,0
20241007,154500,873734938,891,891,891,891,0
20241007,154400,873734938,891,891,891,891,0
20241007,154300,873734938,891,891,891,891,0
20241007,154200,873734938,891,891,891,891,0
20241007,154100,873734938,891,891,891,891,0
20241007,154000,873734938,891,891,891,891,0
20241007,153900,873734938,891,891,891,891,0
20241007,153800,873734938,891,891,891,891,0
20241007,153700,873734938,891,891,891,891,0
20241007,153600,873734938,891,891,891,891,0
20241007,153500,873734938,891,891,891,891,0
20241007,153400,873734938,891,891,891,891,0
20241007,153300,873734938,891,891,891,891,0
20241007,153200,873734938,891,891,891,891,0
20241007,153100,873734938,891,891,891,891,0
20241007,153000,873734938,891,891,891,891,13320
20241007,152900,861866818,890,890,890,890,0
20241007,152800,861866818,890,890,890,890,0
20241007,152700,861866818,890,890,890,890,0
20241007,152600,861866818,890,890,890,890,0
20241007,152500,861866818,890,890,890,890,0
20241007,152400,861866818,890,890,890,890,0
20241007,152300,861866818,890,890,890,890,0
20241007,152200,861866818,890,890,890,890,0
20241007,152100,861866818,890,890,890,890,0
20241007,152000,861866818,890,890,890,890,0
20241007,151900,861866818,890,890,890,889,7645
20241007,151800,855062775,891,890,891,890,138
20241007,151700,854939818,891,888,891,888,134
20241007,151600,854820577,890,887,890,887,396
20241007,151500,854468392,890,890,890,887,14845
20241007,151400,841278132,891,890,891,889,163
20241007,151300,841133093,891,891,891,891,10
20241007,151200,841124183,891,890,892,890,657
20241007,151100,840538841,889,890,890,889,29
20241007,151000,840513045,890,890,890,889,4539
20241007,150900,836475791,889,891,891,889,2004
20241007,150800,834693547,891,891,891,891,10
20241007,150700,834684637,891,890,891,890,2058
20241007,150600,832852344,891,891,891,891,49
20241007,150500,832808685,892,890,892,890,2261
20241007,150400,830796273,890,890,890,890,18
20241007,150300,830780253,890,890,890,890,64
20241007,150200,830723293,892,892,892,892,1
20241007,150100,830722401,889,891,892,889,302
20241007,150000,830453918,891,891,891,891,7849
20241007,145900,823460459,892,891,892,889,647
20241007,145800,822884387,892,892,892,892,0
20241007,145700,822884387,892,892,892,892,8
20241007,145600,822877251,892,891,892,889,9365
20241007,145500,814544194,891,892,892,890,1338
20241007,145400,813353126,892,892,892,892,95
20241007,145300,813268386,894,894,894,894,5
20241007,145200,813263916,892,892,893,892,5862
20241007,145100,808035003,894,894,894,893,557
20241007,145000,807537416,894,892,894,892,3853
20241007,144900,804097186,892,892,892,892,1196
20241007,144800,803030354,893,893,893,893,1
20241007,144700,803029461,894,894,894,894,501
20241007,144600,802581567,893,893,893,893,105
20241007,144500,802487802,894,894,894,894,515
20241007,144400,802027392,892,894,894,892,329
20241007,144300,801733849,893,894,894,893,251
20241007,144200,801509675,894,894,894,894,316
20241007,144100,801227171,894,894,894,894,103
20241007,144000,801135089,894,892,894,892,305
20241007,143900,800863020,892,892,893,891,11399
20241007,143800,790694942,891,891,891,891,42
20241007,143700,790657520,892,892,892,892,0
20241007,143600,790657520,892,889,892,889,510
20241007,143500,790204100,891,891,892,888,4724
20241007,143400,785995266,892,891,892,891,2010
20241007,143300,784204346,891,891,891,891,3704
20241007,143200,780904082,891,891,891,891,0
20241007,143100,780904082,891,890,891,890,12986
20241007,143000,769334559,889,890,890,889,895
20241007,142900,768538889,890,890,890,890,0
20241007,142800,768538889,890,890,890,890,10298
20241007,142700,759373669,890,889,890,889,2280
20241007,142600,757345569,890,890,890,890,1061
20241007,142500,756401279,890,890,890,890,10
20241007,142400,756392379,889,889,889,889,0
20241007,142300,756392379,889,889,889,889,409
20241007,142200,756028778,890,890,890,890,1560
20241007,142100,754640378,890,890,890,890,418
20241007,142000,754268358,891,891,891,891,1297
20241007,141900,753112731,891,890,891,890,4204
20241007,141800,749366971,890,890,890,890,0
20241007,141700,749366971,890,887,890,887,1169
20241007,141600,748328228,886,886,886,886,0
20241007,141500,748328228,886,886,886,886,980
20241007,141400,747459948,886,890,890,886,2300
20241007,141300,745421826,890,890,890,890,617
20241007,141200,744872696,890,889,890,889,409
20241007,141100,744508895,889,889,889,889,300
20241007,141000,744242195,891,891,891,891,951
20241007,140900,743394854,891,891,891,891,22
20241007,140800,743375252,889,889,889,889,0
20241007,140700,743375252,889,889,889,889,0
20241007,140600,743375252,889,889,889,889,635
20241007,140500,742810737,891,891,891,891,219
20241007,140400,742615608,890,890,890,890,153
20241007,140300,742479438,891,891,891,891,67
20241007,140200,742419741,890,890,890,890,50
20241007,140100,742375241,890,890,890,890,0
20241007,140000,742375241,890,890,890,890,0
20241007,135900,742375241,890,890,890,890,1
20241007,135800,742374351,891,891,891,891,209
20241007,135700,742188132,891,892,892,891,123
20241007,135600,742078419,892,890,892,890,397
20241007,135500,741725079,890,890,890,890,60
20241007,135400,741671679,890,891,891,890,339
20241007,135300,741369770,891,892,892,891,401
20241007,135200,741012079,892,892,892,892,300
20241007,135100,740744479,892,892,892,892,1
20241007,135000,740743587,892,889,892,889,501
20241007,134900,740298195,889,889,889,889,1886
20241007,134800,738621541,889,889,889,889,400
20241007,134700,738265941,892,887,892,887,948
20241007,134600,737425050,887,891,891,887,1135
20241007,134500,736417077,891,891,891,891,80
20241007,134400,736345797,891,891,891,891,0
20241007,134300,736345797,891,891,891,891,10
20241007,134200,736336887,891,892,892,891,112
20241007,134100,736236995,894,894,894,894,1514
20241007,134000,734883479,894,894,894,894,200
20241007,133900,734704679,894,892,894,892,2800
20241007,133800,732203582,892,892,892,892,54
20241007,133700,732155414,892,892,892,892,880
20241007,133600,731370454,892,891,892,891,200
20241007,133500,731192057,892,892,892,892,2
20241007,133400,731190273,887,887,887,887,0
20241007,133300,731190273,887,887,887,887,0
20241007,133200,731190273,887,890,892,887,925
20241007,133100,730369331,890,891,891,890,302
20241007,133000,730100250,890,890,890,887,1964
20241007,132900,728354879,886,886,886,886,0
20241007,132800,728354879,886,886,886,886,254
20241007,132700,728129835,886,890,890,886,475
20241007,132600,727707603,890,890,890,890,0
20241007,132500,727707603,890,890,890,890,83
20241007,132400,727633733,890,892,892,890,136
20241007,132300,727512455,892,892,892,892,522
20241007,132200,727046831,892,892,892,892,9
20241007,132100,727038803,893,893,893,893,55
20241007,132000,726989688,893,890,893,890,805
20241007,131900,726272013,890,890,890,890,260
20241007,131800,726040613,893,893,893,893,168
20241007,131700,725890589,892,892,892,892,5431
20241007,131600,721046137,892,890,892,890,21158
20241007,131500,702204046,890,888,890,888,4065
20241007,131400,698590371,888,888,888,888,28
20241007,131300,698565507,889,889,889,889,0
20241007,131200,698565507,889,889,889,889,100
20241007,131100,698476607,889,887,889,887,4964
20241007,131000,694064320,888,889,889,888,193
20241007,130900,693892773,884,884,884,884,0
20241007,130800,693892773,884,884,884,884,268
20241007,130700,693655861,884,885,885,884,500
20241007,130600,693213710,888,888,888,888,1040
20241007,130500,692290190,888,888,888,888,110
20241007,130400,692192510,888,888,888,884,3039
20241007,130300,689501208,888,888,888,888,435
20241007,130200,689114928,889,889,889,886,1617
20241007,130100,687682200,889,889,889,889,0
20241007,130000,687682200,889,887,889,887,4571
20241007,125900,683627613,887,888,888,887,29
20241007,125800,683601871,888,888,888,887,726
20241007,125700,682957683,888,888,888,888,0
20241007,125600,682957683,888,889,889,888,1015
20241007,125500,682056148,890,890,890,890,458
20241007,125400,681648528,890,890,890,890,0
20241007,125300,681648528,890,890,890,890,0
20241007,125200,681648528,890,890,890,890,0
20241007,125100,681648528,890,890,890,886,1529
20241007,125000,680287766,890,890,890,890,0
20241007,124900,680287766,890,890,890,890,0
20241007,124800,680287766,890,889,890,889,14
20241007,124700,680275307,885,888,890,885,3502
20241007,124600,677171687,889,889,890,889,1108
20241007,124500,676185675,889,889,889,889,0
20241007,124400,676185675,889,888,889,888,1870
20241007,124300,674525114,886,888,888,886,6
20241007,124200,674519788,888,888,888,888,0
20241007,124100,674519788,888,888,888,888,0
20241007,124000,674519788,888,888,888,888,10
20241007,123900,674510908,888,887,888,887,1182
20241007,123800,673462392,887,887,887,887,320
20241007,123700,673178552,888,888,888,888,98
20241007,123600,673091528,887,887,887,887,0
20241007,123500,673091528,887,887,887,887,3
20241007,123400,673088867,887,887,887,887,3
20241007,123300,673086206,888,888,888,888,1
20241007,123200,673085318,888,888,888,888,0
20241007,123100,673085318,888,888,888,888,2
20241007,123000,673083542,890,890,890,890,23
20241007,122900,673063072,890,890,890,890,100
20241007,122800,672974072,890,890,890,890,2
20241007,122700,672972292,890,890,890,890,5
20241007,122600,672967842,887,887,887,887,0
20241007,122500,672967842,887,887,887,887,3377
20241007,122400,669972443,887,888,888,887,4841
20241007,122300,665677426,887,887,887,887,397
20241007,122200,665325287,887,891,891,887,8808
20241007,122100,657501506,890,890,890,890,1012
20241007,122000,656600826,891,891,891,891,41
20241007,121900,656564295,891,891,891,891,153
20241007,121800,656427972,891,891,891,891,27
20241007,121700,656403915,891,891,891,891,192
20241007,121600,656232843,891,891,891,891,492
20241007,121500,655794471,890,890,890,890,30
20241007,121400,655767771,890,891,891,890,8986
20241007,121300,647770229,891,890,891,890,4597
20241007,121200,643674303,891,891,891,891,504
20241007,121100,643225239,891,891,891,891,20
20241007,121000,643207419,892,891,892,891,422
20241007,120900,642831146,891,891,891,891,100
20241007,120800,642742046,891,892,892,891,32
20241007,120700,642713533,891,891,891,891,10
20241007,120600,642704623,891,891,891,891,301
20241007,120500,642436432,892,892,892,892,0
20241007,120400,642436432,892,892,892,892,0
20241007,120300,642436432,892,892,893,891,1071
20241007,120200,641482085,893,893,893,893,190
20241007,120100,641312415,893,893,893,893,100
20241007,120000,641223115,892,892,892,892,0
20241007,115900,641223115,892,892,892,892,92
20241007,115800,641141051,893,892,893,892,2736
20241007,115700,638699301,893,893,893,893,236
20241007,115600,638488553,893,893,893,892,637
20241007,115500,637919732,891,892,892,891,1268
20241007,115400,636789176,892,892,892,892,1061
20241007,115300,635842764,892,891,892,891,1440
20241007,115200,634558304,891,891,891,891,0
20241007,115100,634558304,891,891,891,890,568
20241007,115000,634052665,891,891,891,891,0
20241007,114900,634052665,891,891,891,891,0
20241007,114800,634052665,891,893,893,891,11017
20241007,114700,624235765,892,892,892,892,2001
20241007,114600,622450873,893,892,893,892,510
20241007,114500,621995943,892,893,893,892,306
20241007,114400,621722687,892,893,893,892,506
20241007,114300,621270835,893,893,893,893,0
20241007,114200,621270835,893,893,893,893,306
20241007,114100,620997577,892,894,894,891,2970
20241007,114000,618349452,894,894,894,894,0
20241007,113900,618349452,894,894,894,894,0
20241007,113800,618349452,894,892,894,892,6003
20241007,113700,612983152,892,893,893,891,5446
20241007,113600,608123874,893,893,893,893,0
20241007,113500,608123874,893,892,893,892,2300
20241007,113400,606071974,892,892,892,892,1700
20241007,113300,604555574,893,893,893,892,320
20241007,113200,604269824,892,893,893,892,453
20241007,113100,603865354,893,894,894,893,1530
20241007,113000,602497634,894,894,894,894,0
20241007,112900,602497634,894,895,895,894,355
20241007,112800,602180069,895,894,895,894,680
20241007,112700,601571479,894,894,894,894,0
20241007,112600,601571479,894,894,894,894,211
20241007,112500,601382845,894,894,894,894,389
20241007,112400,601035079,894,894,894,894,1152
20241007,112300,600005191,894,894,894,894,754
20241007,112200,599331115,894,892,894,892,4802
20241007,112100,595038141,892,893,893,892,10881
20241007,112000,585329683,893,894,895,893,3540
20241007,111900,582168301,894,894,894,894,962
20241007,111800,581308273,894,894,895,894,3346
20241007,111700,578316939,894,893,894,893,5124
20241007,111600,573736630,893,893,893,892,1954
20241007,111500,571991820,893,892,893,892,102
20241007,111400,571900784,893,893,893,893,3210
20241007,111300,569034254,893,893,893,893,603
20241007,111200,568495775,892,893,893,892,1002
20241007,111100,567600991,893,893,893,893,0
20241007,111000,567600991,893,893,893,893,16
20241007,110900,567586703,894,893,894,889,3041
20241007,110800,564874833,893,892,893,892,5093
20241007,110700,560327417,892,892,892,892,925
20241007,110600,559502317,892,892,892,892,63
20241007,110500,559446121,891,891,891,891,468
20241007,110400,559029133,891,891,891,891,17800
20241007,110300,543169333,890,891,891,890,2884
20241007,110200,540599720,891,891,891,890,1316
20241007,110100,539428474,891,887,891,887,75151
20241007,110000,472609061,887,884,887,884,801
20241007,105900,471900626,885,887,887,885,5352
20241007,105800,467154031,887,887,887,887,0
20241007,105700,467154031,887,887,887,887,1153
20241007,105600,466131320,887,887,887,887,335
20241007,105500,465834175,888,888,888,888,0
20241007,105400,465834175,888,888,888,888,2
20241007,105300,465832399,888,885,888,885,48
20241007,105200,465789901,888,888,888,888,0
20241007,105100,465789901,888,888,888,888,0
20241007,105000,465789901,888,888,888,888,0
20241007,104900,465789901,888,888,888,888,479
20241007,104800,465364549,888,888,888,885,13088
20241007,104700,453781603,885,885,885,885,140
20241007,104600,453657703,888,888,888,888,0
20241007,104500,453657703,888,888,888,888,410
20241007,104400,453293623,888,884,888,884,2209
20241007,104300,451336441,885,888,888,885,1194
20241007,104200,450278567,886,888,888,886,8527
20241007,104100,442723613,888,889,889,888,2310
20241007,104000,440670328,887,888,889,887,4769
20241007,103900,436431237,888,887,888,887,551
20241007,103800,435941950,889,888,889,888,355
20241007,103700,435626709,888,889,889,888,401
20241007,103600,435270221,889,889,889,889,1866
20241007,103500,433611347,889,890,890,889,33
20241007,103400,433582007,890,889,890,889,1855
20241007,103300,431931255,887,889,889,887,1107
20241007,103200,430947152,889,890,890,889,513
20241007,103100,430491084,890,888,890,888,1901
20241007,103000,428801107,888,888,889,887,22313
20241007,102900,408986268,888,886,888,886,1804
20241007,102800,407386752,886,887,887,886,443
20241007,102700,406994054,887,886,887,886,1889
20241007,102600,405319400,887,887,887,885,378
20241007,102500,404984134,886,886,887,886,1430
20241007,102400,403716633,887,887,887,887,11
20241007,102300,403706876,887,885,887,885,302
20241007,102200,403439404,885,883,887,883,54
20241007,102100,403391710,887,887,887,887,8909
20241007,102000,395489427,886,885,886,885,18596
20241007,101900,379017286,882,884,884,882,580
20241007,101800,378504766,884,883,884,883,7632
20241007,101700,371762594,884,884,884,884,41
20241007,101600,371726350,884,884,884,884,64
20241007,101500,371669774,884,884,884,884,256
20241007,101400,371443470,885,886,886,885,900
20241007,101300,370646570,886,885,886,885,562
20241007,101200,370149190,884,884,884,883,3923
20241007,101100,366683008,884,885,885,884,557
20241007,101000,366190083,886,886,886,886,0
20241007,100900,366190083,886,886,886,885,276
20241007,100800,365945622,886,886,886,886,301
20241007,100700,365678936,886,887,887,886,1309
20241007,100600,364518054,887,886,887,886,1944
20241007,100500,362795168,886,886,886,886,1790
20241007,100400,361209228,886,886,886,886,2
20241007,100300,361207456,885,885,885,885,60
20241007,100200,361154356,886,886,886,886,4700
20241007,100100,356990156,886,886,886,886,126
20241007,100000,356878520,887,887,887,886,1410
20241007,095900,355628150,887,884,887,884,12986
20241007,095800,344121569,884,884,884,884,171
20241007,095700,343970405,885,885,885,885,1427
20241007,095600,342707510,885,886,886,885,11
20241007,095500,342697768,886,882,886,882,11930
20241007,095400,332143566,882,882,883,882,1038
20241007,095300,331228046,882,879,882,879,2505
20241007,095200,329020136,881,880,881,880,3454
20241007,095100,325978301,878,879,879,878,516
20241007,095000,325524751,880,880,880,880,146
20241007,094900,325396271,878,879,879,878,1250
20241007,094800,324297603,879,879,879,879,500
20241007,094700,323858103,881,879,881,879,5350
20241007,094600,319149013,880,880,880,880,954
20241007,094500,318309493,880,880,880,880,1
20241007,094400,318308613,880,880,880,880,0
20241007,094300,318308613,880,879,880,879,38
20241007,094200,318275208,879,879,879,878,104
20241007,094100,318183831,880,880,880,880,13
20241007,094000,318172391,880,878,880,877,5867
20241007,093900,313022010,878,878,878,877,248
20241007,093800,312804466,878,880,880,878,247
20241007,093700,312587573,880,879,880,879,774
20241007,093600,311907222,879,880,880,879,13
20241007,093500,311895793,880,880,880,880,1088
20241007,093400,310938353,880,880,880,880,20
20241007,093300,310920753,880,879,880,876,7048
20241007,093200,304744315,880,880,880,880,1338
20241007,093100,303566875,880,880,880,880,33
20241007,093000,303537835,880,879,880,879,8577
20241007,092900,295992074,879,877,879,876,764
20241007,092800,295322312,880,882,882,880,273
20241007,092700,295081651,883,883,883,876,12990
20241007,092600,283668236,883,883,883,883,110
20241007,092500,283571106,884,881,884,881,4728
20241007,092400,279402349,881,881,883,880,2301
20241007,092300,277373180,883,880,883,880,4351
20241007,092200,273534189,881,882,883,881,5969
20241007,092100,268270735,883,882,883,881,1257
20241007,092000,267163205,883,881,883,881,1276
20241007,091900,266038497,881,882,882,881,12326
20241007,091800,255171118,882,882,882,882,773
20241007,091700,254489332,884,884,885,883,2135
20241007,091600,252600856,885,882,885,882,4608
20241007,091500,248529810,883,884,885,883,6899
20241007,091400,242428492,885,884,888,883,34529
20241007,091300,211877998,884,880,885,880,4383
20241007,091200,208007056,880,875,880,875,46925
20241007,091100,166847940,875,875,875,874,3420
20241007,091000,163855890,873,876,876,873,34
20241007,090900,163826164,876,873,876,873,5642
20241007,090800,158889189,873,874,874,873,1481
20241007,090700,157594959,868,870,870,868,5094
20241007,090600,153163905,871,870,871,868,3017
20241007,090500,150541557,869,870,870,869,2562
20241007,090400,148314088,870,874,874,870,22722
20241007,090300,128514063,873,877,877,873,9252
20241007,090200,120404730,877,876,877,876,1702
20241007,090100,118912276,873,878,878,873,2177
20241007,090000,117005576,878,873,878,873,134024