KissMeData/010130/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185700,115574229000,780000,780000,780000,780000,14506
20241007,185600,115574229000,780000,780000,780000,780000,0
20241007,185500,115574229000,780000,780000,780000,780000,0
20241007,185400,115574229000,780000,780000,780000,780000,0
20241007,185300,115574229000,780000,780000,780000,780000,0
20241007,185200,115574229000,780000,780000,780000,780000,0
20241007,185100,115574229000,780000,780000,780000,780000,0
20241007,185000,115574229000,780000,780000,780000,780000,0
20241007,184900,115574229000,780000,780000,780000,780000,0
20241007,184800,115574229000,780000,780000,780000,780000,0
20241007,184700,115574229000,780000,780000,780000,780000,0
20241007,184600,115574229000,780000,780000,780000,780000,0
20241007,184500,115574229000,780000,780000,780000,780000,0
20241007,184400,115574229000,780000,780000,780000,780000,0
20241007,184300,115574229000,780000,780000,780000,780000,0
20241007,184200,115574229000,780000,780000,780000,780000,0
20241007,184100,115574229000,780000,780000,780000,780000,0
20241007,184000,115574229000,780000,780000,780000,780000,0
20241007,183900,115574229000,780000,780000,780000,780000,0
20241007,183800,115574229000,780000,780000,780000,780000,0
20241007,183700,115574229000,780000,780000,780000,780000,0
20241007,183600,115574229000,780000,780000,780000,780000,0
20241007,183500,115574229000,780000,780000,780000,780000,0
20241007,183400,115574229000,780000,780000,780000,780000,0
20241007,183300,115574229000,780000,780000,780000,780000,0
20241007,183200,115574229000,780000,780000,780000,780000,0
20241007,183100,115574229000,780000,780000,780000,780000,0
20241007,183000,115574229000,780000,780000,780000,780000,0
20241007,182900,115574229000,780000,780000,780000,780000,0
20241007,182800,115574229000,780000,780000,780000,780000,0
20241007,182700,115574229000,780000,780000,780000,780000,14506
20241007,182600,115574229000,780000,780000,780000,780000,0
20241007,182500,115574229000,780000,780000,780000,780000,0
20241007,182400,115574229000,780000,780000,780000,780000,0
20241007,182300,115574229000,780000,780000,780000,780000,0
20241007,182200,115574229000,780000,780000,780000,780000,0
20241007,182100,115574229000,780000,780000,780000,780000,0
20241007,182000,115574229000,780000,780000,780000,780000,0
20241007,181900,115574229000,780000,780000,780000,780000,0
20241007,181800,115574229000,780000,780000,780000,780000,0
20241007,181700,115574229000,780000,780000,780000,780000,0
20241007,181600,115574229000,780000,780000,780000,780000,0
20241007,181500,115574229000,780000,780000,780000,780000,0
20241007,181400,115574229000,780000,780000,780000,780000,0
20241007,181300,115574229000,780000,780000,780000,780000,0
20241007,181200,115574229000,780000,780000,780000,780000,0
20241007,181100,115574229000,780000,780000,780000,780000,0
20241007,181000,115574229000,780000,780000,780000,780000,0
20241007,180900,115574229000,780000,780000,780000,780000,0
20241007,180800,115574229000,780000,780000,780000,780000,0
20241007,180700,115574229000,780000,780000,780000,780000,0
20241007,180600,115574229000,780000,780000,780000,780000,0
20241007,180500,115574229000,780000,780000,780000,780000,0
20241007,180400,115574229000,780000,780000,780000,780000,0
20241007,180300,115574229000,780000,780000,780000,780000,0
20241007,180200,115574229000,780000,780000,780000,780000,0
20241007,180100,115574229000,780000,780000,780000,780000,0
20241007,180000,115574229000,780000,780000,780000,780000,0
20241007,175900,115574229000,780000,780000,780000,780000,0
20241007,175800,115574229000,780000,780000,780000,780000,0
20241007,175700,115574229000,780000,780000,780000,780000,14506
20241007,175600,115574229000,780000,780000,780000,780000,0
20241007,175500,115574229000,780000,780000,780000,780000,0
20241007,175400,115574229000,780000,780000,780000,780000,0
20241007,175300,115574229000,780000,780000,780000,780000,0
20241007,175200,115574229000,780000,780000,780000,780000,0
20241007,175100,115574229000,780000,780000,780000,780000,0
20241007,175000,115574229000,780000,780000,780000,780000,0
20241007,174900,115574229000,780000,780000,780000,780000,0
20241007,174800,115574229000,780000,780000,780000,780000,0
20241007,174700,115574229000,780000,780000,780000,780000,0
20241007,174600,115574229000,780000,780000,780000,780000,0
20241007,174500,115574229000,780000,780000,780000,780000,0
20241007,174400,115574229000,780000,780000,780000,780000,0
20241007,174300,115574229000,780000,780000,780000,780000,0
20241007,174200,115574229000,780000,780000,780000,780000,0
20241007,174100,115574229000,780000,780000,780000,780000,0
20241007,174000,115574229000,780000,780000,780000,780000,0
20241007,173900,115574229000,780000,780000,780000,780000,0
20241007,173800,115574229000,780000,780000,780000,780000,0
20241007,173700,115574229000,780000,780000,780000,780000,0
20241007,173600,115574229000,780000,780000,780000,780000,0
20241007,173500,115574229000,780000,780000,780000,780000,0
20241007,173400,115574229000,780000,780000,780000,780000,0
20241007,173300,115574229000,780000,780000,780000,780000,0
20241007,173200,115574229000,780000,780000,780000,780000,0
20241007,173100,115574229000,780000,780000,780000,780000,0
20241007,173000,115574229000,780000,780000,780000,780000,0
20241007,172900,115574229000,780000,780000,780000,780000,0
20241007,172800,115574229000,780000,780000,780000,780000,0
20241007,172700,115574229000,780000,780000,780000,780000,14506
20241007,172600,115574229000,780000,780000,780000,780000,0
20241007,172500,115574229000,780000,780000,780000,780000,0
20241007,172400,115574229000,780000,780000,780000,780000,0
20241007,172300,115574229000,780000,780000,780000,780000,0
20241007,172200,115574229000,780000,780000,780000,780000,0
20241007,172100,115574229000,780000,780000,780000,780000,0
20241007,172000,115574229000,780000,780000,780000,780000,0
20241007,171900,115574229000,780000,780000,780000,780000,0
20241007,171800,115574229000,780000,780000,780000,780000,0
20241007,171700,115574229000,780000,780000,780000,780000,0
20241007,171600,115574229000,780000,780000,780000,780000,0
20241007,171500,115574229000,780000,780000,780000,780000,0
20241007,171400,115574229000,780000,780000,780000,780000,0
20241007,171300,115574229000,780000,780000,780000,780000,0
20241007,171200,115574229000,780000,780000,780000,780000,0
20241007,171100,115574229000,780000,780000,780000,780000,0
20241007,171000,115574229000,780000,780000,780000,780000,0
20241007,170900,115574229000,780000,780000,780000,780000,0
20241007,170800,115574229000,780000,780000,780000,780000,0
20241007,170700,115574229000,780000,780000,780000,780000,0
20241007,170600,115574229000,780000,780000,780000,780000,0
20241007,170500,115574229000,780000,780000,780000,780000,0
20241007,170400,115574229000,780000,780000,780000,780000,0
20241007,170300,115574229000,780000,780000,780000,780000,0
20241007,170200,115574229000,780000,780000,780000,780000,0
20241007,170100,115574229000,780000,780000,780000,780000,0
20241007,170000,115574229000,780000,780000,780000,780000,0
20241007,165900,115574229000,780000,780000,780000,780000,0
20241007,165800,115574229000,780000,780000,780000,780000,0
20241007,165700,115574229000,780000,780000,780000,780000,14506
20241007,165600,115574229000,780000,780000,780000,780000,0
20241007,165500,115574229000,780000,780000,780000,780000,0
20241007,165400,115574229000,780000,780000,780000,780000,0
20241007,165300,115574229000,780000,780000,780000,780000,0
20241007,165200,115574229000,780000,780000,780000,780000,0
20241007,165100,115574229000,780000,780000,780000,780000,0
20241007,165000,115574229000,780000,780000,780000,780000,0
20241007,164900,115574229000,780000,780000,780000,780000,0
20241007,164800,115574229000,780000,780000,780000,780000,0
20241007,164700,115574229000,780000,780000,780000,780000,0
20241007,164600,115574229000,780000,780000,780000,780000,0
20241007,164500,115574229000,780000,780000,780000,780000,0
20241007,164400,115574229000,780000,780000,780000,780000,0
20241007,164300,115574229000,780000,780000,780000,780000,0
20241007,164200,115574229000,780000,780000,780000,780000,0
20241007,164100,115574229000,780000,780000,780000,780000,0
20241007,164000,115574229000,780000,780000,780000,780000,0
20241007,163900,115574229000,780000,780000,780000,780000,0
20241007,163800,115574229000,780000,780000,780000,780000,0
20241007,163700,115574229000,780000,780000,780000,780000,0
20241007,163600,115574229000,780000,780000,780000,780000,0
20241007,163500,115574229000,780000,780000,780000,780000,0
20241007,163400,115574229000,780000,780000,780000,780000,0
20241007,163300,115574229000,780000,780000,780000,780000,0
20241007,163200,115574229000,780000,780000,780000,780000,0
20241007,163100,115574229000,780000,780000,780000,780000,0
20241007,163000,115574229000,780000,780000,780000,780000,0
20241007,162900,115574229000,780000,780000,780000,780000,0
20241007,162800,115574229000,780000,780000,780000,780000,0
20241007,162700,115574229000,780000,780000,780000,780000,14506
20241007,162600,115574229000,780000,780000,780000,780000,0
20241007,162500,115574229000,780000,780000,780000,780000,0
20241007,162400,115574229000,780000,780000,780000,780000,0
20241007,162300,115574229000,780000,780000,780000,780000,0
20241007,162200,115574229000,780000,780000,780000,780000,0
20241007,162100,115574229000,780000,780000,780000,780000,0
20241007,162000,115574229000,780000,780000,780000,780000,0
20241007,161900,115574229000,780000,780000,780000,780000,0
20241007,161800,115574229000,780000,780000,780000,780000,0
20241007,161700,115574229000,780000,780000,780000,780000,0
20241007,161600,115574229000,780000,780000,780000,780000,0
20241007,161500,115574229000,780000,780000,780000,780000,0
20241007,161400,115574229000,780000,780000,780000,780000,0
20241007,161300,115574229000,780000,780000,780000,780000,0
20241007,161200,115574229000,780000,780000,780000,780000,0
20241007,161100,115574229000,780000,780000,780000,780000,0
20241007,161000,115574229000,780000,780000,780000,780000,0
20241007,160900,115574229000,780000,780000,780000,780000,0
20241007,160800,115574229000,780000,780000,780000,780000,0
20241007,160700,115574229000,780000,780000,780000,780000,0
20241007,160600,115574229000,780000,780000,780000,780000,0
20241007,160500,115574229000,780000,780000,780000,780000,0
20241007,160400,115574229000,780000,780000,780000,780000,0
20241007,160300,115574229000,780000,780000,780000,780000,0
20241007,160200,115574229000,780000,780000,780000,780000,0
20241007,160100,115574229000,780000,780000,780000,780000,0
20241007,160000,115574229000,780000,780000,780000,780000,0
20241007,155900,115574229000,780000,780000,780000,780000,0
20241007,155800,115574229000,780000,780000,780000,780000,0
20241007,155700,115574229000,780000,780000,780000,780000,14506
20241007,155600,115574229000,780000,780000,780000,780000,0
20241007,155500,115574229000,780000,780000,780000,780000,0
20241007,155400,115574229000,780000,780000,780000,780000,0
20241007,155300,115574229000,780000,780000,780000,780000,0
20241007,155200,115574229000,780000,780000,780000,780000,0
20241007,155100,115574229000,780000,780000,780000,780000,0
20241007,155000,115574229000,780000,780000,780000,780000,0
20241007,154900,115574229000,780000,780000,780000,780000,0
20241007,154800,115574229000,780000,780000,780000,780000,0
20241007,154700,115574229000,780000,780000,780000,780000,0
20241007,154600,115574229000,780000,780000,780000,780000,0
20241007,154500,115574229000,780000,780000,780000,780000,0
20241007,154400,115574229000,780000,780000,780000,780000,0
20241007,154300,115574229000,780000,780000,780000,780000,0
20241007,154200,115574229000,780000,780000,780000,780000,0
20241007,154100,115574229000,780000,780000,780000,780000,0
20241007,154000,115574229000,780000,780000,780000,780000,0
20241007,153900,115574229000,780000,780000,780000,780000,0
20241007,153800,115574229000,780000,780000,780000,780000,0
20241007,153700,115574229000,780000,780000,780000,780000,0
20241007,153600,115574229000,780000,780000,780000,780000,0
20241007,153500,115574229000,780000,780000,780000,780000,0
20241007,153400,115574229000,780000,780000,780000,780000,0
20241007,153300,115574229000,780000,780000,780000,780000,0
20241007,153200,115574229000,780000,780000,780000,780000,0
20241007,153100,115574229000,780000,780000,780000,780000,0
20241007,153000,115574229000,780000,780000,780000,780000,14506
20241007,152900,104259549000,778000,778000,778000,778000,0
20241007,152800,104259549000,778000,778000,778000,778000,0
20241007,152700,104259549000,778000,778000,778000,778000,0
20241007,152600,104259549000,778000,778000,778000,778000,0
20241007,152500,104259549000,778000,778000,778000,778000,0
20241007,152400,104259549000,778000,778000,778000,778000,0
20241007,152300,104259549000,778000,778000,778000,778000,0
20241007,152200,104259549000,778000,778000,778000,778000,0
20241007,152100,104259549000,778000,778000,778000,778000,0
20241007,152000,104259549000,778000,778000,778000,778000,0
20241007,151900,104259549000,778000,778000,778000,778000,0
20241007,151800,104259549000,778000,778000,778000,778000,0
20241007,151700,104259549000,778000,778000,778000,778000,0
20241007,151600,104259549000,778000,778000,778000,778000,0
20241007,151500,104259549000,778000,778000,778000,778000,0
20241007,151400,104259549000,778000,778000,778000,778000,0
20241007,151300,104259549000,778000,778000,778000,778000,0
20241007,151200,104259549000,778000,778000,778000,778000,0
20241007,151100,104259549000,778000,778000,778000,778000,0
20241007,151000,104259549000,778000,778000,778000,778000,0
20241007,150900,104259549000,778000,778000,778000,778000,0
20241007,150800,104259549000,778000,778000,778000,778000,0
20241007,150700,104259549000,778000,778000,778000,778000,0
20241007,150600,104259549000,778000,778000,778000,778000,0
20241007,150500,104259549000,778000,778000,778000,778000,0
20241007,150400,104259549000,778000,778000,778000,778000,0
20241007,150300,104259549000,778000,778000,778000,778000,0
20241007,150200,104259549000,778000,778000,778000,778000,0
20241007,150100,104259549000,778000,778000,778000,778000,0
20241007,150000,104259549000,778000,778000,778000,778000,10304
20241007,145900,96243037000,777000,777000,777000,777000,0
20241007,145800,96243037000,777000,777000,777000,777000,0
20241007,145700,96243037000,777000,777000,777000,777000,0
20241007,145600,96243037000,777000,777000,777000,777000,0
20241007,145500,96243037000,777000,777000,777000,777000,0
20241007,145400,96243037000,777000,777000,777000,777000,0
20241007,145300,96243037000,777000,777000,777000,777000,0
20241007,145200,96243037000,777000,777000,777000,777000,0
20241007,145100,96243037000,777000,777000,777000,777000,0
20241007,145000,96243037000,777000,777000,777000,777000,0
20241007,144900,96243037000,777000,777000,777000,777000,0
20241007,144800,96243037000,777000,777000,777000,777000,0
20241007,144700,96243037000,777000,777000,777000,777000,0
20241007,144600,96243037000,777000,777000,777000,777000,0
20241007,144500,96243037000,777000,777000,777000,777000,0
20241007,144400,96243037000,777000,777000,777000,777000,0
20241007,144300,96243037000,777000,777000,777000,777000,0
20241007,144200,96243037000,777000,777000,777000,777000,0
20241007,144100,96243037000,777000,777000,777000,777000,0
20241007,144000,96243037000,777000,777000,777000,777000,0
20241007,143900,96243037000,777000,777000,777000,777000,0
20241007,143800,96243037000,777000,777000,777000,777000,0
20241007,143700,96243037000,777000,777000,777000,777000,0
20241007,143600,96243037000,777000,777000,777000,777000,0
20241007,143500,96243037000,777000,777000,777000,777000,0
20241007,143400,96243037000,777000,777000,777000,777000,0
20241007,143300,96243037000,777000,777000,777000,777000,0
20241007,143200,96243037000,777000,777000,777000,777000,0
20241007,143100,96243037000,777000,777000,777000,777000,0
20241007,143000,96243037000,777000,777000,777000,777000,7051
20241007,142900,90764410000,778000,778000,778000,778000,0
20241007,142800,90764410000,778000,778000,778000,778000,0
20241007,142700,90764410000,778000,778000,778000,778000,0
20241007,142600,90764410000,778000,778000,778000,778000,0
20241007,142500,90764410000,778000,778000,778000,778000,0
20241007,142400,90764410000,778000,778000,778000,778000,0
20241007,142300,90764410000,778000,778000,778000,778000,0
20241007,142200,90764410000,778000,778000,778000,778000,0
20241007,142100,90764410000,778000,778000,778000,778000,0
20241007,142000,90764410000,778000,778000,778000,778000,0
20241007,141900,90764410000,778000,778000,778000,778000,0
20241007,141800,90764410000,778000,778000,778000,778000,0
20241007,141700,90764410000,778000,778000,778000,778000,0
20241007,141600,90764410000,778000,778000,778000,778000,0
20241007,141500,90764410000,778000,778000,778000,778000,0
20241007,141400,90764410000,778000,778000,778000,778000,0
20241007,141300,90764410000,778000,778000,778000,778000,0
20241007,141200,90764410000,778000,778000,778000,778000,0
20241007,141100,90764410000,778000,778000,778000,778000,0
20241007,141000,90764410000,778000,778000,778000,778000,0
20241007,140900,90764410000,778000,778000,778000,778000,0
20241007,140800,90764410000,778000,778000,778000,778000,0
20241007,140700,90764410000,778000,778000,778000,778000,0
20241007,140600,90764410000,778000,778000,778000,778000,0
20241007,140500,90764410000,778000,778000,778000,778000,0
20241007,140400,90764410000,778000,778000,778000,778000,0
20241007,140300,90764410000,778000,778000,778000,778000,0
20241007,140200,90764410000,778000,778000,778000,778000,0
20241007,140100,90764410000,778000,778000,778000,778000,0
20241007,140000,90764410000,778000,778000,778000,778000,6512
20241007,135900,85698074000,779000,779000,779000,779000,0
20241007,135800,85698074000,779000,779000,779000,779000,0
20241007,135700,85698074000,779000,779000,779000,779000,0
20241007,135600,85698074000,779000,779000,779000,779000,0
20241007,135500,85698074000,779000,779000,779000,779000,0
20241007,135400,85698074000,779000,779000,779000,779000,0
20241007,135300,85698074000,779000,779000,779000,779000,0
20241007,135200,85698074000,779000,779000,779000,779000,0
20241007,135100,85698074000,779000,779000,779000,779000,0
20241007,135000,85698074000,779000,779000,779000,779000,0
20241007,134900,85698074000,779000,779000,779000,779000,0
20241007,134800,85698074000,779000,779000,779000,779000,0
20241007,134700,85698074000,779000,779000,779000,779000,0
20241007,134600,85698074000,779000,779000,779000,779000,0
20241007,134500,85698074000,779000,779000,779000,779000,0
20241007,134400,85698074000,779000,779000,779000,779000,0
20241007,134300,85698074000,779000,779000,779000,779000,0
20241007,134200,85698074000,779000,779000,779000,779000,0
20241007,134100,85698074000,779000,779000,779000,779000,0
20241007,134000,85698074000,779000,779000,779000,779000,0
20241007,133900,85698074000,779000,779000,779000,779000,0
20241007,133800,85698074000,779000,779000,779000,779000,0
20241007,133700,85698074000,779000,779000,779000,779000,0
20241007,133600,85698074000,779000,779000,779000,779000,0
20241007,133500,85698074000,779000,779000,779000,779000,0
20241007,133400,85698074000,779000,779000,779000,779000,0
20241007,133300,85698074000,779000,779000,779000,779000,0
20241007,133200,85698074000,779000,779000,779000,779000,0
20241007,133100,85698074000,779000,779000,779000,779000,0
20241007,133000,85698074000,779000,779000,779000,779000,8049
20241007,132900,79427903000,778000,778000,778000,778000,0
20241007,132800,79427903000,778000,778000,778000,778000,0
20241007,132700,79427903000,778000,778000,778000,778000,0
20241007,132600,79427903000,778000,778000,778000,778000,0
20241007,132500,79427903000,778000,778000,778000,778000,0
20241007,132400,79427903000,778000,778000,778000,778000,0
20241007,132300,79427903000,778000,778000,778000,778000,0
20241007,132200,79427903000,778000,778000,778000,778000,0
20241007,132100,79427903000,778000,778000,778000,778000,0
20241007,132000,79427903000,778000,778000,778000,778000,0
20241007,131900,79427903000,778000,778000,778000,778000,0
20241007,131800,79427903000,778000,778000,778000,778000,0
20241007,131700,79427903000,778000,778000,778000,778000,0
20241007,131600,79427903000,778000,778000,778000,778000,0
20241007,131500,79427903000,778000,778000,778000,778000,0
20241007,131400,79427903000,778000,778000,778000,778000,0
20241007,131300,79427903000,778000,778000,778000,778000,0
20241007,131200,79427903000,778000,778000,778000,778000,0
20241007,131100,79427903000,778000,778000,778000,778000,0
20241007,131000,79427903000,778000,778000,778000,778000,0
20241007,130900,79427903000,778000,778000,778000,778000,0
20241007,130800,79427903000,778000,778000,778000,778000,0
20241007,130700,79427903000,778000,778000,778000,778000,0
20241007,130600,79427903000,778000,778000,778000,778000,0
20241007,130500,79427903000,778000,778000,778000,778000,0
20241007,130400,79427903000,778000,778000,778000,778000,0
20241007,130300,79427903000,778000,778000,778000,778000,0
20241007,130200,79427903000,778000,778000,778000,778000,0
20241007,130100,79427903000,778000,778000,778000,778000,0
20241007,130000,79427903000,778000,778000,778000,778000,6316
20241007,125900,74514055000,777000,777000,777000,777000,0
20241007,125800,74514055000,777000,777000,777000,777000,0
20241007,125700,74514055000,777000,777000,777000,777000,0
20241007,125600,74514055000,777000,777000,777000,777000,0
20241007,125500,74514055000,777000,777000,777000,777000,0
20241007,125400,74514055000,777000,777000,777000,777000,0
20241007,125300,74514055000,777000,777000,777000,777000,0
20241007,125200,74514055000,777000,777000,777000,777000,0
20241007,125100,74514055000,777000,777000,777000,777000,0
20241007,125000,74514055000,777000,777000,777000,777000,0
20241007,124900,74514055000,777000,777000,777000,777000,0
20241007,124800,74514055000,777000,777000,777000,777000,0
20241007,124700,74514055000,777000,777000,777000,777000,0
20241007,124600,74514055000,777000,777000,777000,777000,0
20241007,124500,74514055000,777000,777000,777000,777000,0
20241007,124400,74514055000,777000,777000,777000,777000,0
20241007,124300,74514055000,777000,777000,777000,777000,0
20241007,124200,74514055000,777000,777000,777000,777000,0
20241007,124100,74514055000,777000,777000,777000,777000,0
20241007,124000,74514055000,777000,777000,777000,777000,0
20241007,123900,74514055000,777000,777000,777000,777000,0
20241007,123800,74514055000,777000,777000,777000,777000,0
20241007,123700,74514055000,777000,777000,777000,777000,0
20241007,123600,74514055000,777000,777000,777000,777000,0
20241007,123500,74514055000,777000,777000,777000,777000,0
20241007,123400,74514055000,777000,777000,777000,777000,0
20241007,123300,74514055000,777000,777000,777000,777000,0
20241007,123200,74514055000,777000,777000,777000,777000,0
20241007,123100,74514055000,777000,777000,777000,777000,0
20241007,123000,74514055000,777000,777000,777000,777000,9278
20241007,122900,67305049000,777000,777000,777000,777000,0
20241007,122800,67305049000,777000,777000,777000,777000,0
20241007,122700,67305049000,777000,777000,777000,777000,0
20241007,122600,67305049000,777000,777000,777000,777000,0
20241007,122500,67305049000,777000,777000,777000,777000,0
20241007,122400,67305049000,777000,777000,777000,777000,0
20241007,122300,67305049000,777000,777000,777000,777000,0
20241007,122200,67305049000,777000,777000,777000,777000,0
20241007,122100,67305049000,777000,777000,777000,777000,0
20241007,122000,67305049000,777000,777000,777000,777000,0
20241007,121900,67305049000,777000,777000,777000,777000,0
20241007,121800,67305049000,777000,777000,777000,777000,0
20241007,121700,67305049000,777000,777000,777000,777000,0
20241007,121600,67305049000,777000,777000,777000,777000,0
20241007,121500,67305049000,777000,777000,777000,777000,0
20241007,121400,67305049000,777000,777000,777000,777000,0
20241007,121300,67305049000,777000,777000,777000,777000,0
20241007,121200,67305049000,777000,777000,777000,777000,0
20241007,121100,67305049000,777000,777000,777000,777000,0
20241007,121000,67305049000,777000,777000,777000,777000,0
20241007,120900,67305049000,777000,777000,777000,777000,0
20241007,120800,67305049000,777000,777000,777000,777000,0
20241007,120700,67305049000,777000,777000,777000,777000,0
20241007,120600,67305049000,777000,777000,777000,777000,0
20241007,120500,67305049000,777000,777000,777000,777000,0
20241007,120400,67305049000,777000,777000,777000,777000,0
20241007,120300,67305049000,777000,777000,777000,777000,0
20241007,120200,67305049000,777000,777000,777000,777000,0
20241007,120100,67305049000,777000,777000,777000,777000,0
20241007,120000,67305049000,777000,777000,777000,777000,7528
20241007,115900,61455793000,778000,778000,778000,778000,0
20241007,115800,61455793000,778000,778000,778000,778000,0
20241007,115700,61455793000,778000,778000,778000,778000,0
20241007,115600,61455793000,778000,778000,778000,778000,0
20241007,115500,61455793000,778000,778000,778000,778000,0
20241007,115400,61455793000,778000,778000,778000,778000,0
20241007,115300,61455793000,778000,778000,778000,778000,0
20241007,115200,61455793000,778000,778000,778000,778000,0
20241007,115100,61455793000,778000,778000,778000,778000,0
20241007,115000,61455793000,778000,778000,778000,778000,0
20241007,114900,61455793000,778000,778000,778000,778000,0
20241007,114800,61455793000,778000,778000,778000,778000,0
20241007,114700,61455793000,778000,778000,778000,778000,0
20241007,114600,61455793000,778000,778000,778000,778000,0
20241007,114500,61455793000,778000,778000,778000,778000,0
20241007,114400,61455793000,778000,778000,778000,778000,0
20241007,114300,61455793000,778000,778000,778000,778000,0
20241007,114200,61455793000,778000,778000,778000,778000,0
20241007,114100,61455793000,778000,778000,778000,778000,0
20241007,114000,61455793000,778000,778000,778000,778000,0
20241007,113900,61455793000,778000,778000,778000,778000,0
20241007,113800,61455793000,778000,778000,778000,778000,0
20241007,113700,61455793000,778000,778000,778000,778000,0
20241007,113600,61455793000,778000,778000,778000,778000,0
20241007,113500,61455793000,778000,778000,778000,778000,0
20241007,113400,61455793000,778000,778000,778000,778000,0
20241007,113300,61455793000,778000,778000,778000,778000,0
20241007,113200,61455793000,778000,778000,778000,778000,0
20241007,113100,61455793000,778000,778000,778000,778000,0
20241007,113000,61455793000,778000,778000,778000,778000,9764
20241007,112900,53859401000,779000,779000,779000,779000,0
20241007,112800,53859401000,779000,779000,779000,779000,0
20241007,112700,53859401000,779000,779000,779000,779000,0
20241007,112600,53859401000,779000,779000,779000,779000,0
20241007,112500,53859401000,779000,779000,779000,779000,0
20241007,112400,53859401000,779000,779000,779000,779000,0
20241007,112300,53859401000,779000,779000,779000,779000,0
20241007,112200,53859401000,779000,779000,779000,779000,0
20241007,112100,53859401000,779000,779000,779000,779000,0
20241007,112000,53859401000,779000,779000,779000,779000,0
20241007,111900,53859401000,779000,779000,779000,779000,0
20241007,111800,53859401000,779000,779000,779000,779000,0
20241007,111700,53859401000,779000,779000,779000,779000,0
20241007,111600,53859401000,779000,779000,779000,779000,0
20241007,111500,53859401000,779000,779000,779000,779000,0
20241007,111400,53859401000,779000,779000,779000,779000,0
20241007,111300,53859401000,779000,779000,779000,779000,0
20241007,111200,53859401000,779000,779000,779000,779000,0
20241007,111100,53859401000,779000,779000,779000,779000,0
20241007,111000,53859401000,779000,779000,779000,779000,0
20241007,110900,53859401000,779000,779000,779000,779000,0
20241007,110800,53859401000,779000,779000,779000,779000,0
20241007,110700,53859401000,779000,779000,779000,779000,0
20241007,110600,53859401000,779000,779000,779000,779000,0
20241007,110500,53859401000,779000,779000,779000,779000,0
20241007,110400,53859401000,779000,779000,779000,779000,0
20241007,110300,53859401000,779000,779000,779000,779000,0
20241007,110200,53859401000,779000,779000,779000,779000,0
20241007,110100,53859401000,779000,779000,779000,779000,0
20241007,110000,53859401000,779000,779000,779000,779000,8878
20241007,105900,46943439000,778000,778000,778000,778000,0
20241007,105800,46943439000,778000,778000,778000,778000,0
20241007,105700,46943439000,778000,778000,778000,778000,0
20241007,105600,46943439000,778000,778000,778000,778000,0
20241007,105500,46943439000,778000,778000,778000,778000,0
20241007,105400,46943439000,778000,778000,778000,778000,0
20241007,105300,46943439000,778000,778000,778000,778000,0
20241007,105200,46943439000,778000,778000,778000,778000,0
20241007,105100,46943439000,778000,778000,778000,778000,0
20241007,105000,46943439000,778000,778000,778000,778000,0
20241007,104900,46943439000,778000,778000,778000,778000,0
20241007,104800,46943439000,778000,778000,778000,778000,0
20241007,104700,46943439000,778000,778000,778000,778000,0
20241007,104600,46943439000,778000,778000,778000,778000,0
20241007,104500,46943439000,778000,778000,778000,778000,0
20241007,104400,46943439000,778000,778000,778000,778000,0
20241007,104300,46943439000,778000,778000,778000,778000,0
20241007,104200,46943439000,778000,778000,778000,778000,0
20241007,104100,46943439000,778000,778000,778000,778000,0
20241007,104000,46943439000,778000,778000,778000,778000,0
20241007,103900,46943439000,778000,778000,778000,778000,0
20241007,103800,46943439000,778000,778000,778000,778000,0
20241007,103700,46943439000,778000,778000,778000,778000,0
20241007,103600,46943439000,778000,778000,778000,778000,0
20241007,103500,46943439000,778000,778000,778000,778000,0
20241007,103400,46943439000,778000,778000,778000,778000,0
20241007,103300,46943439000,778000,778000,778000,778000,0
20241007,103200,46943439000,778000,778000,778000,778000,0
20241007,103100,46943439000,778000,778000,778000,778000,0
20241007,103000,46943439000,778000,778000,778000,778000,11560
20241007,102900,37949759000,779000,779000,779000,779000,0
20241007,102800,37949759000,779000,779000,779000,779000,0
20241007,102700,37949759000,779000,779000,779000,779000,0
20241007,102600,37949759000,779000,779000,779000,779000,0
20241007,102500,37949759000,779000,779000,779000,779000,0
20241007,102400,37949759000,779000,779000,779000,779000,0
20241007,102300,37949759000,779000,779000,779000,779000,0
20241007,102200,37949759000,779000,779000,779000,779000,0
20241007,102100,37949759000,779000,779000,779000,779000,0
20241007,102000,37949759000,779000,779000,779000,779000,0
20241007,101900,37949759000,779000,779000,779000,779000,0
20241007,101800,37949759000,779000,779000,779000,779000,0
20241007,101700,37949759000,779000,779000,779000,779000,0
20241007,101600,37949759000,779000,779000,779000,779000,0
20241007,101500,37949759000,779000,779000,779000,779000,0
20241007,101400,37949759000,779000,779000,779000,779000,0
20241007,101300,37949759000,779000,779000,779000,779000,0
20241007,101200,37949759000,779000,779000,779000,779000,0
20241007,101100,37949759000,779000,779000,779000,779000,0
20241007,101000,37949759000,779000,779000,779000,779000,0
20241007,100900,37949759000,779000,779000,779000,779000,0
20241007,100800,37949759000,779000,779000,779000,779000,0
20241007,100700,37949759000,779000,779000,779000,779000,0
20241007,100600,37949759000,779000,779000,779000,779000,0
20241007,100500,37949759000,779000,779000,779000,779000,0
20241007,100400,37949759000,779000,779000,779000,779000,0
20241007,100300,37949759000,779000,779000,779000,779000,0
20241007,100200,37949759000,779000,779000,779000,779000,0
20241007,100100,37949759000,779000,779000,779000,779000,0
20241007,100000,37949759000,779000,779000,779000,779000,13643
20241007,095900,27321862000,783000,783000,783000,783000,0
20241007,095800,27321862000,783000,783000,783000,783000,0
20241007,095700,27321862000,783000,783000,783000,783000,0
20241007,095600,27321862000,783000,783000,783000,783000,0
20241007,095500,27321862000,783000,783000,783000,783000,0
20241007,095400,27321862000,783000,783000,783000,783000,0
20241007,095300,27321862000,783000,783000,783000,783000,0
20241007,095200,27321862000,783000,783000,783000,783000,0
20241007,095100,27321862000,783000,783000,783000,783000,0
20241007,095000,27321862000,783000,783000,783000,783000,0
20241007,094900,27321862000,783000,783000,783000,783000,0
20241007,094800,27321862000,783000,783000,783000,783000,0
20241007,094700,27321862000,783000,783000,783000,783000,0
20241007,094600,27321862000,783000,783000,783000,783000,0
20241007,094500,27321862000,783000,783000,783000,783000,0
20241007,094400,27321862000,783000,783000,783000,783000,0
20241007,094300,27321862000,783000,783000,783000,783000,0
20241007,094200,27321862000,783000,783000,783000,783000,0
20241007,094100,27321862000,783000,783000,783000,783000,0
20241007,094000,27321862000,783000,783000,783000,783000,0
20241007,093900,27321862000,783000,783000,783000,783000,0
20241007,093800,27321862000,783000,783000,783000,783000,0
20241007,093700,27321862000,783000,783000,783000,783000,0
20241007,093600,27321862000,783000,783000,783000,783000,0
20241007,093500,27321862000,783000,783000,783000,783000,0
20241007,093400,27321862000,783000,783000,783000,783000,0
20241007,093300,27321862000,783000,783000,783000,783000,0
20241007,093200,27321862000,783000,783000,783000,783000,0
20241007,093100,27321862000,783000,783000,783000,783000,0
20241007,093000,27321862000,783000,783000,783000,783000,18623
20241007,092900,12740053000,777000,777000,777000,777000,0
20241007,092800,12740053000,777000,777000,777000,777000,0
20241007,092700,12740053000,777000,777000,777000,777000,0
20241007,092600,12740053000,777000,777000,777000,777000,0
20241007,092500,12740053000,777000,777000,777000,777000,0
20241007,092400,12740053000,777000,777000,777000,777000,0
20241007,092300,12740053000,777000,777000,777000,777000,0
20241007,092200,12740053000,777000,777000,777000,777000,0
20241007,092100,12740053000,777000,777000,777000,777000,0
20241007,092000,12740053000,777000,777000,777000,777000,0
20241007,091900,12740053000,777000,777000,777000,777000,0
20241007,091800,12740053000,777000,777000,777000,777000,0
20241007,091700,12740053000,777000,777000,777000,777000,0
20241007,091600,12740053000,777000,777000,777000,777000,0
20241007,091500,12740053000,777000,777000,777000,777000,0
20241007,091400,12740053000,777000,777000,777000,777000,0
20241007,091300,12740053000,777000,777000,777000,777000,0
20241007,091200,12740053000,777000,777000,777000,777000,0
20241007,091100,12740053000,777000,777000,777000,777000,0
20241007,091000,12740053000,777000,777000,777000,777000,0
20241007,090900,12740053000,777000,777000,777000,777000,0
20241007,090800,12740053000,777000,777000,777000,777000,0
20241007,090700,12740053000,777000,777000,777000,777000,0
20241007,090600,12740053000,777000,777000,777000,777000,0
20241007,090500,12740053000,777000,777000,777000,777000,0
20241007,090400,12740053000,777000,777000,777000,777000,0
20241007,090300,12740053000,777000,777000,777000,777000,0
20241007,090200,12740053000,777000,777000,777000,777000,0
20241007,090100,12740053000,777000,777000,777000,777000,0
20241007,090000,12740053000,777000,777000,777000,777000,15981