KissMeData/006740/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185000,681953180,1354,1354,1354,1354,5365
20241007,184900,681953180,1354,1354,1354,1354,0
20241007,184800,681953180,1354,1354,1354,1354,0
20241007,184700,681953180,1354,1354,1354,1354,0
20241007,184600,681953180,1354,1354,1354,1354,0
20241007,184500,681953180,1354,1354,1354,1354,0
20241007,184400,681953180,1354,1354,1354,1354,0
20241007,184300,681953180,1354,1354,1354,1354,0
20241007,184200,681953180,1354,1354,1354,1354,0
20241007,184100,681953180,1354,1354,1354,1354,0
20241007,184000,681953180,1354,1354,1354,1354,0
20241007,183900,681953180,1354,1354,1354,1354,0
20241007,183800,681953180,1354,1354,1354,1354,0
20241007,183700,681953180,1354,1354,1354,1354,0
20241007,183600,681953180,1354,1354,1354,1354,0
20241007,183500,681953180,1354,1354,1354,1354,0
20241007,183400,681953180,1354,1354,1354,1354,0
20241007,183300,681953180,1354,1354,1354,1354,0
20241007,183200,681953180,1354,1354,1354,1354,0
20241007,183100,681953180,1354,1354,1354,1354,0
20241007,183000,681953180,1354,1354,1354,1354,0
20241007,182900,681953180,1354,1354,1354,1354,0
20241007,182800,681953180,1354,1354,1354,1354,0
20241007,182700,681953180,1354,1354,1354,1354,0
20241007,182600,681953180,1354,1354,1354,1354,0
20241007,182500,681953180,1354,1354,1354,1354,0
20241007,182400,681953180,1354,1354,1354,1354,0
20241007,182300,681953180,1354,1354,1354,1354,0
20241007,182200,681953180,1354,1354,1354,1354,0
20241007,182100,681953180,1354,1354,1354,1354,0
20241007,182000,681953180,1354,1354,1354,1354,5365
20241007,181900,681953180,1354,1354,1354,1354,0
20241007,181800,681953180,1354,1354,1354,1354,0
20241007,181700,681953180,1354,1354,1354,1354,0
20241007,181600,681953180,1354,1354,1354,1354,0
20241007,181500,681953180,1354,1354,1354,1354,0
20241007,181400,681953180,1354,1354,1354,1354,0
20241007,181300,681953180,1354,1354,1354,1354,0
20241007,181200,681953180,1354,1354,1354,1354,0
20241007,181100,681953180,1354,1354,1354,1354,0
20241007,181000,681953180,1354,1354,1354,1354,0
20241007,180900,681953180,1354,1354,1354,1354,0
20241007,180800,681953180,1354,1354,1354,1354,0
20241007,180700,681953180,1354,1354,1354,1354,0
20241007,180600,681953180,1354,1354,1354,1354,0
20241007,180500,681953180,1354,1354,1354,1354,0
20241007,180400,681953180,1354,1354,1354,1354,0
20241007,180300,681953180,1354,1354,1354,1354,0
20241007,180200,681953180,1354,1354,1354,1354,0
20241007,180100,681953180,1354,1354,1354,1354,0
20241007,180000,681953180,1354,1354,1354,1354,0
20241007,175900,681953180,1354,1354,1354,1354,0
20241007,175800,681953180,1354,1354,1354,1354,0
20241007,175700,681953180,1354,1354,1354,1354,0
20241007,175600,681953180,1354,1354,1354,1354,0
20241007,175500,681953180,1354,1354,1354,1354,0
20241007,175400,681953180,1354,1354,1354,1354,0
20241007,175300,681953180,1354,1354,1354,1354,0
20241007,175200,681953180,1354,1354,1354,1354,0
20241007,175100,681953180,1354,1354,1354,1354,0
20241007,175000,681953180,1354,1354,1354,1354,5365
20241007,174900,681953180,1354,1354,1354,1354,0
20241007,174800,681953180,1354,1354,1354,1354,0
20241007,174700,681953180,1354,1354,1354,1354,0
20241007,174600,681953180,1354,1354,1354,1354,0
20241007,174500,681953180,1354,1354,1354,1354,0
20241007,174400,681953180,1354,1354,1354,1354,0
20241007,174300,681953180,1354,1354,1354,1354,0
20241007,174200,681953180,1354,1354,1354,1354,0
20241007,174100,681953180,1354,1354,1354,1354,0
20241007,174000,681953180,1354,1354,1354,1354,0
20241007,173900,681953180,1354,1354,1354,1354,0
20241007,173800,681953180,1354,1354,1354,1354,0
20241007,173700,681953180,1354,1354,1354,1354,0
20241007,173600,681953180,1354,1354,1354,1354,0
20241007,173500,681953180,1354,1354,1354,1354,0
20241007,173400,681953180,1354,1354,1354,1354,0
20241007,173300,681953180,1354,1354,1354,1354,0
20241007,173200,681953180,1354,1354,1354,1354,0
20241007,173100,681953180,1354,1354,1354,1354,0
20241007,173000,681953180,1354,1354,1354,1354,0
20241007,172900,681953180,1354,1354,1354,1354,0
20241007,172800,681953180,1354,1354,1354,1354,0
20241007,172700,681953180,1354,1354,1354,1354,0
20241007,172600,681953180,1354,1354,1354,1354,0
20241007,172500,681953180,1354,1354,1354,1354,0
20241007,172400,681953180,1354,1354,1354,1354,0
20241007,172300,681953180,1354,1354,1354,1354,0
20241007,172200,681953180,1354,1354,1354,1354,0
20241007,172100,681953180,1354,1354,1354,1354,0
20241007,172000,681953180,1354,1354,1354,1354,5365
20241007,171900,681953180,1354,1354,1354,1354,0
20241007,171800,681953180,1354,1354,1354,1354,0
20241007,171700,681953180,1354,1354,1354,1354,0
20241007,171600,681953180,1354,1354,1354,1354,0
20241007,171500,681953180,1354,1354,1354,1354,0
20241007,171400,681953180,1354,1354,1354,1354,0
20241007,171300,681953180,1354,1354,1354,1354,0
20241007,171200,681953180,1354,1354,1354,1354,0
20241007,171100,681953180,1354,1354,1354,1354,0
20241007,171000,681953180,1354,1354,1354,1354,0
20241007,170900,681953180,1354,1354,1354,1354,0
20241007,170800,681953180,1354,1354,1354,1354,0
20241007,170700,681953180,1354,1354,1354,1354,0
20241007,170600,681953180,1354,1354,1354,1354,0
20241007,170500,681953180,1354,1354,1354,1354,0
20241007,170400,681953180,1354,1354,1354,1354,0
20241007,170300,681953180,1354,1354,1354,1354,0
20241007,170200,681953180,1354,1354,1354,1354,0
20241007,170100,681953180,1354,1354,1354,1354,0
20241007,170000,681953180,1354,1354,1354,1354,0
20241007,165900,681953180,1354,1354,1354,1354,0
20241007,165800,681953180,1354,1354,1354,1354,0
20241007,165700,681953180,1354,1354,1354,1354,0
20241007,165600,681953180,1354,1354,1354,1354,0
20241007,165500,681953180,1354,1354,1354,1354,0
20241007,165400,681953180,1354,1354,1354,1354,0
20241007,165300,681953180,1354,1354,1354,1354,0
20241007,165200,681953180,1354,1354,1354,1354,0
20241007,165100,681953180,1354,1354,1354,1354,0
20241007,165000,681953180,1354,1354,1354,1354,5365
20241007,164900,681953180,1354,1354,1354,1354,0
20241007,164800,681953180,1354,1354,1354,1354,0
20241007,164700,681953180,1354,1354,1354,1354,0
20241007,164600,681953180,1354,1354,1354,1354,0
20241007,164500,681953180,1354,1354,1354,1354,0
20241007,164400,681953180,1354,1354,1354,1354,0
20241007,164300,681953180,1354,1354,1354,1354,0
20241007,164200,681953180,1354,1354,1354,1354,0
20241007,164100,681953180,1354,1354,1354,1354,0
20241007,164000,681953180,1354,1354,1354,1354,0
20241007,163900,681953180,1354,1354,1354,1354,0
20241007,163800,681953180,1354,1354,1354,1354,0
20241007,163700,681953180,1354,1354,1354,1354,0
20241007,163600,681953180,1354,1354,1354,1354,0
20241007,163500,681953180,1354,1354,1354,1354,0
20241007,163400,681953180,1354,1354,1354,1354,0
20241007,163300,681953180,1354,1354,1354,1354,0
20241007,163200,681953180,1354,1354,1354,1354,0
20241007,163100,681953180,1354,1354,1354,1354,0
20241007,163000,681953180,1354,1354,1354,1354,0
20241007,162900,681953180,1354,1354,1354,1354,0
20241007,162800,681953180,1354,1354,1354,1354,0
20241007,162700,681953180,1354,1354,1354,1354,0
20241007,162600,681953180,1354,1354,1354,1354,0
20241007,162500,681953180,1354,1354,1354,1354,0
20241007,162400,681953180,1354,1354,1354,1354,0
20241007,162300,681953180,1354,1354,1354,1354,0
20241007,162200,681953180,1354,1354,1354,1354,0
20241007,162100,681953180,1354,1354,1354,1354,0
20241007,162000,681953180,1354,1354,1354,1354,5365
20241007,161900,681953180,1354,1354,1354,1354,0
20241007,161800,681953180,1354,1354,1354,1354,0
20241007,161700,681953180,1354,1354,1354,1354,0
20241007,161600,681953180,1354,1354,1354,1354,0
20241007,161500,681953180,1354,1354,1354,1354,0
20241007,161400,681953180,1354,1354,1354,1354,0
20241007,161300,681953180,1354,1354,1354,1354,0
20241007,161200,681953180,1354,1354,1354,1354,0
20241007,161100,681953180,1354,1354,1354,1354,0
20241007,161000,681953180,1354,1354,1354,1354,0
20241007,160900,681953180,1354,1354,1354,1354,0
20241007,160800,681953180,1354,1354,1354,1354,0
20241007,160700,681953180,1354,1354,1354,1354,0
20241007,160600,681953180,1354,1354,1354,1354,0
20241007,160500,681953180,1354,1354,1354,1354,0
20241007,160400,681953180,1354,1354,1354,1354,0
20241007,160300,681953180,1354,1354,1354,1354,0
20241007,160200,681953180,1354,1354,1354,1354,0
20241007,160100,681953180,1354,1354,1354,1354,0
20241007,160000,681953180,1354,1354,1354,1354,0
20241007,155900,681953180,1354,1354,1354,1354,0
20241007,155800,681953180,1354,1354,1354,1354,0
20241007,155700,681953180,1354,1354,1354,1354,0
20241007,155600,681953180,1354,1354,1354,1354,0
20241007,155500,681953180,1354,1354,1354,1354,0
20241007,155400,681953180,1354,1354,1354,1354,0
20241007,155300,681953180,1354,1354,1354,1354,0
20241007,155200,681953180,1354,1354,1354,1354,0
20241007,155100,681953180,1354,1354,1354,1354,0
20241007,155000,681953180,1354,1354,1354,1354,5365
20241007,154900,681953180,1354,1354,1354,1354,0
20241007,154800,681953180,1354,1354,1354,1354,0
20241007,154700,681953180,1354,1354,1354,1354,0
20241007,154600,681953180,1354,1354,1354,1354,0
20241007,154500,681953180,1354,1354,1354,1354,0
20241007,154400,681953180,1354,1354,1354,1354,0
20241007,154300,681953180,1354,1354,1354,1354,0
20241007,154200,681953180,1354,1354,1354,1354,0
20241007,154100,681953180,1354,1354,1354,1354,0
20241007,154000,681953180,1354,1354,1354,1354,0
20241007,153900,681953180,1354,1354,1354,1354,0
20241007,153800,681953180,1354,1354,1354,1354,0
20241007,153700,681953180,1354,1354,1354,1354,0
20241007,153600,681953180,1354,1354,1354,1354,0
20241007,153500,681953180,1354,1354,1354,1354,0
20241007,153400,681953180,1354,1354,1354,1354,0
20241007,153300,681953180,1354,1354,1354,1354,0
20241007,153200,681953180,1354,1354,1354,1354,0
20241007,153100,681953180,1354,1354,1354,1354,0
20241007,153000,681953180,1354,1354,1354,1354,5365
20241007,152900,674688970,1356,1356,1356,1356,0
20241007,152800,674688970,1356,1356,1356,1356,0
20241007,152700,674688970,1356,1356,1356,1356,0
20241007,152600,674688970,1356,1356,1356,1356,0
20241007,152500,674688970,1356,1356,1356,1356,0
20241007,152400,674688970,1356,1356,1356,1356,0
20241007,152300,674688970,1356,1356,1356,1356,0
20241007,152200,674688970,1356,1356,1356,1356,0
20241007,152100,674688970,1356,1356,1356,1356,0
20241007,152000,674688970,1356,1356,1356,1356,0
20241007,151900,674688970,1356,1356,1356,1348,3729
20241007,151800,669649749,1355,1356,1356,1355,269
20241007,151700,669285003,1356,1355,1356,1355,755
20241007,151600,668261977,1355,1355,1355,1354,455
20241007,151500,667645903,1355,1354,1355,1354,193
20241007,151400,667384562,1355,1355,1356,1355,1163
20241007,151300,665808685,1354,1353,1355,1351,1811
20241007,151200,663358090,1353,1353,1353,1350,2078
20241007,151100,660546895,1353,1353,1353,1350,26
20241007,151000,660511762,1350,1349,1350,1349,112
20241007,150900,660360574,1349,1349,1349,1349,30
20241007,150800,660320104,1355,1353,1355,1350,9608
20241007,150700,647334303,1355,1355,1355,1354,220
20241007,150600,647036354,1356,1356,1356,1356,10
20241007,150500,647022794,1356,1356,1356,1356,15
20241007,150400,647002454,1356,1356,1356,1356,137
20241007,150300,646816682,1356,1356,1356,1356,4
20241007,150200,646811258,1357,1357,1357,1357,291
20241007,150100,646416371,1357,1359,1359,1357,1801
20241007,150000,643972310,1358,1357,1358,1357,12
20241007,145900,643956016,1359,1357,1359,1357,46
20241007,145800,643893529,1357,1357,1357,1357,2
20241007,145700,643890815,1360,1359,1360,1359,800
20241007,145600,642802828,1360,1358,1360,1358,6273
20241007,145500,634277699,1358,1358,1359,1358,861
20241007,145400,633108405,1356,1356,1356,1356,270
20241007,145300,632742285,1358,1358,1359,1358,617
20241007,145200,631904199,1358,1356,1358,1356,4159
20241007,145100,626260838,1356,1356,1356,1356,281
20241007,145000,625879802,1356,1356,1356,1356,20
20241007,144900,625852682,1355,1355,1355,1355,330
20241007,144800,625405532,1352,1355,1355,1351,6090
20241007,144700,617165960,1355,1355,1355,1355,300
20241007,144600,616759460,1355,1356,1356,1355,1047
20241007,144500,615340131,1356,1356,1356,1356,1
20241007,144400,615338775,1355,1355,1355,1355,400
20241007,144300,614796775,1355,1355,1357,1355,531
20241007,144200,614077245,1355,1357,1357,1355,353
20241007,144100,613598612,1357,1357,1357,1357,567
20241007,144000,612829193,1357,1359,1359,1357,1143
20241007,143900,611276564,1358,1359,1359,1357,310
20241007,143800,610855424,1359,1357,1359,1356,3348
20241007,143700,606311187,1357,1357,1357,1357,1130
20241007,143600,604777777,1357,1355,1357,1355,1994
20241007,143500,602073867,1354,1355,1356,1354,652
20241007,143400,601190432,1354,1355,1355,1354,104
20241007,143300,601049523,1355,1356,1356,1354,156
20241007,143200,600837994,1355,1355,1356,1354,111
20241007,143100,600687491,1356,1356,1356,1356,34
20241007,143000,600641387,1356,1357,1357,1356,1589
20241007,142900,598486623,1356,1355,1357,1355,4795
20241007,142800,591987089,1356,1356,1356,1356,529
20241007,142700,591269765,1356,1356,1356,1355,663
20241007,142600,590370740,1356,1355,1356,1355,1387
20241007,142500,588490063,1355,1354,1355,1354,239
20241007,142400,588166437,1353,1353,1353,1352,4006
20241007,142300,582746469,1352,1352,1352,1352,41
20241007,142200,582691037,1353,1353,1353,1353,2570
20241007,142100,579213827,1354,1354,1354,1354,45
20241007,142000,579152897,1354,1354,1354,1354,766
20241007,141900,578115733,1353,1356,1356,1353,5530
20241007,141800,570628113,1356,1356,1356,1356,0
20241007,141700,570628113,1356,1354,1356,1354,5151
20241007,141600,563646633,1353,1353,1353,1353,107
20241007,141500,563501862,1352,1352,1352,1352,0
20241007,141400,563501862,1352,1353,1353,1352,598
20241007,141300,562693266,1353,1354,1354,1353,57
20241007,141200,562616090,1354,1354,1354,1354,74
20241007,141100,562515894,1354,1354,1354,1354,1515
20241007,141000,560464584,1354,1353,1354,1352,3178
20241007,140900,556162412,1351,1353,1353,1351,1646
20241007,140800,553935607,1353,1353,1353,1353,1136
20241007,140700,552398599,1353,1348,1353,1346,6161
20241007,140600,544075270,1346,1346,1346,1346,0
20241007,140500,544075270,1346,1346,1346,1346,0
20241007,140400,544075270,1346,1346,1346,1346,13
20241007,140300,544057772,1347,1347,1347,1345,643
20241007,140200,543192891,1345,1347,1347,1345,38
20241007,140100,543141779,1347,1347,1347,1347,227
20241007,140000,542836010,1347,1349,1349,1347,2795
20241007,135900,539070439,1348,1347,1348,1347,2000
20241007,135800,536374440,1348,1347,1348,1347,2
20241007,135700,536371745,1345,1345,1345,1345,4
20241007,135600,536366365,1347,1347,1347,1347,40
20241007,135500,536312485,1348,1348,1348,1348,0
20241007,135400,536312485,1348,1348,1348,1348,0
20241007,135300,536312485,1348,1348,1348,1348,0
20241007,135200,536312485,1348,1347,1348,1347,9
20241007,135100,536300354,1348,1348,1348,1348,1
20241007,135000,536299006,1345,1345,1345,1345,1
20241007,134900,536297661,1348,1347,1348,1347,3
20241007,134800,536293619,1344,1346,1346,1344,7000
20241007,134700,526877173,1348,1348,1348,1348,0
20241007,134600,526877173,1348,1348,1348,1348,0
20241007,134500,526877173,1348,1347,1348,1347,1076
20241007,134400,525427800,1345,1344,1345,1344,2
20241007,134300,525425111,1346,1346,1346,1346,0
20241007,134200,525425111,1346,1346,1346,1345,2402
20241007,134100,522192020,1346,1345,1346,1345,53
20241007,134000,522120710,1344,1344,1344,1344,55
20241007,133900,522046790,1346,1344,1346,1344,11
20241007,133800,522032004,1346,1346,1346,1346,1
20241007,133700,522030658,1344,1344,1344,1344,0
20241007,133600,522030658,1344,1344,1344,1344,2000
20241007,133500,519342658,1344,1344,1344,1344,0
20241007,133400,519342658,1344,1344,1344,1344,1636
20241007,133300,517143874,1344,1344,1344,1344,319
20241007,133200,516715138,1342,1342,1342,1342,1000
20241007,133100,515373138,1342,1342,1342,1342,0
20241007,133000,515373138,1342,1342,1342,1342,30
20241007,132900,515332878,1342,1342,1342,1342,62
20241007,132800,515249674,1341,1341,1341,1341,0
20241007,132700,515249674,1341,1341,1341,1341,25
20241007,132600,515216149,1340,1341,1341,1340,155
20241007,132500,515008300,1341,1341,1341,1341,3355
20241007,132400,510509245,1341,1341,1341,1341,0
20241007,132300,510509245,1341,1343,1343,1341,300
20241007,132200,510106884,1343,1343,1343,1343,3
20241007,132100,510102855,1343,1343,1343,1343,0
20241007,132000,510102855,1343,1343,1343,1343,0
20241007,131900,510102855,1343,1343,1343,1342,61
20241007,131800,510020972,1343,1343,1343,1343,9
20241007,131700,510008885,1346,1345,1346,1345,40
20241007,131600,509955073,1345,1345,1345,1345,0
20241007,131500,509955073,1345,1344,1345,1344,1871
20241007,131400,507440448,1345,1345,1345,1345,1
20241007,131300,507439103,1344,1346,1346,1344,53
20241007,131200,507367865,1346,1346,1346,1346,5
20241007,131100,507361135,1347,1347,1347,1347,0
20241007,131000,507361135,1347,1347,1347,1347,0
20241007,130900,507361135,1347,1347,1347,1347,20
20241007,130800,507334195,1347,1347,1347,1347,0
20241007,130700,507334195,1347,1347,1347,1347,0
20241007,130600,507334195,1347,1347,1347,1347,30
20241007,130500,507293785,1347,1347,1347,1347,625
20241007,130400,506451910,1347,1347,1347,1347,2
20241007,130300,506449216,1342,1342,1342,1342,10
20241007,130200,506435796,1341,1345,1345,1341,46
20241007,130100,506374048,1347,1347,1347,1347,0
20241007,130000,506374048,1347,1347,1347,1347,2
20241007,125900,506371354,1347,1347,1347,1347,2
20241007,125800,506368660,1347,1347,1347,1347,10
20241007,125700,506355190,1347,1347,1347,1347,2
20241007,125600,506352496,1347,1342,1347,1342,2073
20241007,125500,503564523,1342,1342,1342,1341,147
20241007,125400,503367263,1342,1342,1342,1341,229
20241007,125300,503059946,1342,1342,1342,1341,103
20241007,125200,502921721,1341,1340,1341,1340,81
20241007,125100,502813101,1342,1345,1345,1342,1763
20241007,125000,500445924,1343,1345,1345,1343,285
20241007,124900,500063159,1345,1345,1345,1344,38
20241007,124800,500012059,1345,1345,1345,1345,25
20241007,124700,499978434,1344,1344,1344,1344,210
20241007,124600,499696194,1345,1345,1345,1345,2
20241007,124500,499693504,1346,1346,1346,1346,0
20241007,124400,499693504,1346,1346,1346,1346,2
20241007,124300,499690812,1346,1346,1346,1346,0
20241007,124200,499690812,1346,1346,1346,1346,1
20241007,124100,499689466,1345,1345,1345,1344,53
20241007,124000,499618189,1346,1345,1346,1345,9
20241007,123900,499606083,1345,1345,1345,1345,2
20241007,123800,499603393,1345,1345,1345,1345,5
20241007,123700,499596668,1346,1346,1346,1345,238
20241007,123600,499276340,1346,1346,1346,1346,3
20241007,123500,499272302,1346,1346,1346,1346,4
20241007,123400,499266918,1344,1344,1344,1344,54
20241007,123300,499194342,1346,1345,1346,1345,100
20241007,123200,499059746,1346,1346,1346,1346,500
20241007,123100,498386746,1346,1346,1346,1346,3
20241007,123000,498382708,1346,1342,1346,1342,3026
20241007,122900,494318803,1339,1339,1339,1339,1
20241007,122800,494317464,1339,1341,1341,1339,140
20241007,122700,494130001,1342,1338,1342,1338,2
20241007,122600,494127321,1340,1343,1343,1340,251
20241007,122500,493790928,1338,1338,1338,1338,13
20241007,122400,493773534,1338,1340,1340,1338,2328
20241007,122300,490655142,1340,1340,1340,1340,0
20241007,122200,490655142,1340,1340,1340,1340,11256
20241007,122100,475572102,1342,1344,1344,1341,353
20241007,122000,475098514,1344,1344,1344,1344,1
20241007,121900,475097170,1341,1341,1341,1341,0
20241007,121800,475097170,1341,1341,1341,1341,100
20241007,121700,474963070,1341,1341,1341,1341,106
20241007,121600,474820924,1341,1341,1341,1341,2142
20241007,121500,471948502,1341,1341,1341,1340,1413
20241007,121400,470054968,1341,1342,1342,1341,3086
20241007,121300,465915502,1342,1344,1344,1342,1214
20241007,121200,464286254,1344,1343,1344,1343,400
20241007,121100,463749039,1343,1343,1343,1343,245
20241007,121000,463420004,1343,1344,1344,1343,970
20241007,120900,462116344,1344,1345,1345,1344,1435
20241007,120800,460187182,1347,1345,1347,1345,41
20241007,120700,460132015,1346,1346,1346,1346,1363
20241007,120600,458297417,1346,1346,1346,1346,501
20241007,120500,457623071,1346,1346,1350,1346,2325
20241007,120400,454493221,1346,1346,1346,1346,2001
20241007,120300,451799875,1349,1349,1349,1349,100
20241007,120200,451664975,1346,1346,1350,1346,4318
20241007,120100,445852356,1349,1347,1349,1347,121
20241007,120000,445689367,1347,1347,1347,1347,1
20241007,115900,445688020,1349,1349,1349,1349,111
20241007,115800,445538281,1349,1349,1349,1347,2038
20241007,115700,442792992,1350,1350,1350,1350,1
20241007,115600,442791642,1348,1349,1350,1348,3447
20241007,115500,438143964,1348,1348,1348,1348,0
20241007,115400,438143964,1348,1348,1348,1348,1
20241007,115300,438142616,1349,1349,1349,1349,1005
20241007,115200,436786871,1350,1348,1350,1348,1413
20241007,115100,434881233,1349,1348,1349,1348,21
20241007,115000,434852909,1348,1350,1350,1348,2260
20241007,114900,431806167,1350,1350,1350,1350,22
20241007,114800,431776467,1349,1349,1349,1349,105
20241007,114700,431634822,1349,1351,1351,1349,1661
20241007,114600,429393422,1350,1351,1351,1350,1005
20241007,114500,428036667,1350,1350,1350,1350,1002
20241007,114400,426683967,1350,1350,1351,1350,32
20241007,114300,426640753,1350,1350,1351,1350,107
20241007,114200,426496302,1350,1350,1350,1350,54
20241007,114100,426423402,1350,1350,1350,1350,863
20241007,114000,425258352,1351,1351,1352,1350,2340
20241007,113900,422099003,1350,1350,1350,1349,304
20241007,113800,421688604,1349,1350,1350,1349,762
20241007,113700,420659905,1350,1350,1350,1350,1669
20241007,113600,418406755,1350,1350,1350,1350,2672
20241007,113500,414799555,1350,1350,1350,1350,0
20241007,113400,414799555,1350,1350,1350,1349,1160
20241007,113300,413233656,1350,1351,1352,1350,2508
20241007,113200,409847617,1349,1349,1350,1349,1453
20241007,113100,407886580,1349,1349,1349,1349,10
20241007,113000,407873090,1349,1348,1350,1348,305
20241007,112900,407461775,1349,1349,1349,1349,140
20241007,112800,407272915,1347,1347,1347,1347,20
20241007,112700,407245975,1347,1347,1347,1347,28
20241007,112600,407208259,1349,1349,1349,1349,0
20241007,112500,407208259,1349,1349,1349,1349,42
20241007,112400,407151601,1349,1349,1349,1347,904
20241007,112300,405932107,1349,1349,1349,1349,0
20241007,112200,405932107,1349,1348,1349,1348,44
20241007,112100,405872776,1348,1345,1348,1345,10060
20241007,112000,392341818,1345,1345,1345,1345,298
20241007,111900,391941008,1345,1345,1345,1342,332
20241007,111800,391495268,1348,1347,1348,1347,45
20241007,111700,391434647,1344,1344,1344,1344,100
20241007,111600,391300247,1346,1346,1346,1346,13
20241007,111500,391282749,1347,1347,1347,1347,511
20241007,111400,390594432,1347,1347,1347,1347,2533
20241007,111300,387182481,1347,1346,1349,1346,3015
20241007,111200,383119287,1346,1348,1348,1346,189
20241007,111100,382864879,1348,1346,1348,1346,1794
20241007,111000,380449871,1346,1344,1346,1344,503
20241007,110900,379772835,1343,1343,1343,1343,504
20241007,110800,379095963,1343,1342,1343,1342,106
20241007,110700,378953705,1342,1343,1343,1342,1385
20241007,110600,377093661,1343,1343,1343,1342,1195
20241007,110500,375489776,1342,1344,1344,1342,1543
20241007,110400,373417736,1344,1344,1344,1344,14
20241007,110300,373398920,1344,1345,1345,1344,112
20241007,110200,373248389,1344,1345,1345,1344,1049
20241007,110100,371838532,1346,1345,1346,1345,774
20241007,110000,370797322,1344,1344,1344,1344,0
20241007,105900,370797322,1344,1344,1344,1344,1
20241007,105800,370795978,1345,1345,1345,1345,50
20241007,105700,370728728,1345,1345,1345,1345,45
20241007,105600,370668203,1343,1343,1343,1343,0
20241007,105500,370668203,1343,1345,1345,1343,21
20241007,105400,370639998,1343,1343,1343,1343,84
20241007,105300,370527186,1343,1344,1344,1343,6801
20241007,105200,361390113,1345,1345,1346,1345,449
20241007,105100,360786202,1345,1346,1346,1344,53
20241007,105000,360714916,1344,1345,1346,1344,427
20241007,104900,360140539,1346,1348,1348,1346,2576
20241007,104800,356670767,1348,1349,1349,1347,1623
20241007,104700,354483011,1349,1349,1349,1349,1
20241007,104600,354481662,1349,1349,1349,1349,0
20241007,104500,354481662,1349,1349,1349,1349,0
20241007,104400,354481662,1349,1349,1349,1349,164
20241007,104300,354260426,1349,1349,1349,1349,0
20241007,104200,354260426,1349,1349,1349,1347,19
20241007,104100,354234797,1349,1349,1349,1349,3
20241007,104000,354230750,1349,1347,1349,1347,161
20241007,103900,354013861,1347,1347,1347,1347,0
20241007,103800,354013861,1347,1348,1348,1347,284
20241007,103700,353631303,1347,1347,1347,1347,0
20241007,103600,353631303,1347,1347,1347,1347,0
20241007,103500,353631303,1347,1347,1347,1347,0
20241007,103400,353631303,1347,1348,1348,1347,740
20241007,103300,352634503,1347,1348,1349,1347,177
20241007,103200,352395905,1348,1348,1348,1348,49
20241007,103100,352329853,1348,1348,1348,1348,1
20241007,103000,352328505,1349,1349,1349,1349,63
20241007,102900,352243518,1349,1349,1349,1349,12
20241007,102800,352227330,1343,1343,1343,1343,2
20241007,102700,352224644,1345,1345,1345,1345,4801
20241007,102600,345767299,1345,1345,1345,1345,206
20241007,102500,345490229,1345,1345,1345,1345,79
20241007,102400,345383974,1345,1349,1349,1345,419
20241007,102300,344819735,1349,1350,1350,1349,613
20241007,102200,343992685,1350,1349,1350,1349,770
20241007,102100,342953815,1349,1349,1349,1349,200
20241007,102000,342684015,1348,1348,1348,1348,516
20241007,101900,341988447,1348,1347,1348,1347,9832
20241007,101800,328742053,1347,1347,1347,1347,1241
20241007,101700,327070426,1347,1347,1347,1347,0
20241007,101600,327070426,1347,1345,1347,1345,1593
20241007,101500,324927697,1345,1347,1347,1345,226
20241007,101400,324623569,1347,1344,1347,1342,447
20241007,101300,324021753,1344,1348,1348,1344,2541
20241007,101200,320606325,1344,1344,1344,1344,3160
20241007,101100,316359285,1345,1345,1345,1345,510
20241007,101000,315673335,1345,1345,1345,1345,161
20241007,100900,315456790,1348,1348,1348,1348,0
20241007,100800,315456790,1348,1348,1348,1348,38
20241007,100700,315405566,1348,1348,1348,1348,11
20241007,100600,315390738,1348,1348,1348,1348,0
20241007,100500,315390738,1348,1348,1348,1348,65
20241007,100400,315303118,1348,1348,1348,1348,26
20241007,100300,315268070,1348,1347,1348,1347,373
20241007,100200,314765598,1347,1341,1347,1341,85
20241007,100100,314651547,1346,1345,1346,1345,1186
20241007,100000,313055249,1345,1346,1346,1345,190
20241007,095900,312799549,1341,1346,1346,1341,206
20241007,095800,312522278,1346,1341,1346,1340,9002
20241007,095700,300456577,1341,1341,1341,1341,4038
20241007,095600,295041619,1345,1342,1347,1341,3540
20241007,095500,290293657,1341,1341,1341,1341,0
20241007,095400,290293657,1341,1341,1341,1341,0
20241007,095300,290293657,1341,1343,1344,1341,4853
20241007,095200,283781294,1343,1346,1346,1343,4700
20241007,095100,277465037,1350,1350,1350,1350,0
20241007,095000,277465037,1350,1345,1350,1344,310
20241007,094900,277048316,1344,1346,1346,1344,1726
20241007,094800,274727113,1350,1350,1350,1350,10
20241007,094700,274713613,1350,1351,1351,1350,401
20241007,094600,274171863,1350,1351,1351,1350,300
20241007,094500,273766663,1352,1352,1352,1352,10
20241007,094400,273753143,1352,1347,1352,1345,11002
20241007,094300,258949219,1347,1348,1348,1347,530
20241007,094200,258234904,1348,1348,1348,1348,1000
20241007,094100,256886904,1356,1350,1356,1348,4179
20241007,094000,251247230,1356,1358,1358,1348,6882
20241007,093900,241948579,1358,1358,1358,1353,2425
20241007,093800,238662931,1358,1357,1358,1352,16676
20241007,093700,216048070,1357,1356,1357,1354,1818
20241007,093600,213583923,1356,1352,1357,1352,10148
20241007,093500,199837446,1352,1348,1352,1348,5445
20241007,093400,192485204,1348,1351,1351,1348,4091
20241007,093300,186959973,1351,1348,1351,1348,3675
20241007,093200,182003058,1350,1346,1353,1346,13751
20241007,093100,163471328,1346,1343,1346,1343,5631
20241007,093000,155902028,1343,1343,1343,1343,7
20241007,092900,155892627,1344,1344,1344,1344,36
20241007,092800,155844243,1344,1344,1344,1341,2220
20241007,092700,152864068,1344,1344,1344,1344,120
20241007,092600,152702788,1344,1344,1344,1341,6
20241007,092500,152694736,1340,1342,1343,1340,5390
20241007,092400,145469015,1340,1342,1342,1340,4718
20241007,092300,139142148,1342,1340,1342,1340,3104
20241007,092200,134977214,1342,1342,1342,1342,0
20241007,092100,134977214,1342,1340,1342,1340,145
20241007,092000,134782868,1339,1339,1340,1336,793
20241007,091900,133721848,1339,1339,1339,1339,48
20241007,091800,133657576,1340,1336,1340,1335,1624
20241007,091700,131484829,1336,1338,1338,1336,143
20241007,091600,131293681,1335,1338,1338,1332,843
20241007,091500,130168455,1339,1339,1340,1339,162
20241007,091400,129951525,1333,1334,1334,1333,517
20241007,091300,129261947,1334,1334,1334,1334,650
20241007,091200,128394847,1340,1340,1340,1340,56
20241007,091100,128319807,1334,1338,1342,1334,1435
20241007,091000,126403666,1342,1333,1342,1333,3237
20241007,090900,122067052,1342,1328,1342,1328,804
20241007,090800,120998408,1328,1333,1333,1328,3978
20241007,090700,115705940,1340,1331,1343,1331,1167
20241007,090600,114140564,1344,1344,1344,1340,890
20241007,090500,112946608,1332,1346,1346,1329,4493
20241007,090400,106920409,1346,1318,1346,1316,32116
20241007,090300,64462603,1318,1321,1324,1317,16332
20241007,090200,42907546,1320,1327,1327,1320,9278
20241007,090100,30650266,1325,1337,1337,1325,8289
20241007,090000,19612779,1337,1340,1340,1337,14316