KissMeData/003530/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184100,1620467155,3345,3345,3345,3345,7461
20241007,184000,1620467155,3345,3345,3345,3345,0
20241007,183900,1620467155,3345,3345,3345,3345,0
20241007,183800,1620467155,3345,3345,3345,3345,0
20241007,183700,1620467155,3345,3345,3345,3345,0
20241007,183600,1620467155,3345,3345,3345,3345,0
20241007,183500,1620467155,3345,3345,3345,3345,0
20241007,183400,1620467155,3345,3345,3345,3345,0
20241007,183300,1620467155,3345,3345,3345,3345,0
20241007,183200,1620467155,3345,3345,3345,3345,0
20241007,183100,1620467155,3345,3345,3345,3345,0
20241007,183000,1620467155,3345,3345,3345,3345,0
20241007,182900,1620467155,3345,3345,3345,3345,0
20241007,182800,1620467155,3345,3345,3345,3345,0
20241007,182700,1620467155,3345,3345,3345,3345,0
20241007,182600,1620467155,3345,3345,3345,3345,0
20241007,182500,1620467155,3345,3345,3345,3345,0
20241007,182400,1620467155,3345,3345,3345,3345,0
20241007,182300,1620467155,3345,3345,3345,3345,0
20241007,182200,1620467155,3345,3345,3345,3345,0
20241007,182100,1620467155,3345,3345,3345,3345,0
20241007,182000,1620467155,3345,3345,3345,3345,0
20241007,181900,1620467155,3345,3345,3345,3345,0
20241007,181800,1620467155,3345,3345,3345,3345,0
20241007,181700,1620467155,3345,3345,3345,3345,0
20241007,181600,1620467155,3345,3345,3345,3345,0
20241007,181500,1620467155,3345,3345,3345,3345,0
20241007,181400,1620467155,3345,3345,3345,3345,0
20241007,181300,1620467155,3345,3345,3345,3345,0
20241007,181200,1620467155,3345,3345,3345,3345,0
20241007,181100,1620467155,3345,3345,3345,3345,7461
20241007,181000,1620467155,3345,3345,3345,3345,0
20241007,180900,1620467155,3345,3345,3345,3345,0
20241007,180800,1620467155,3345,3345,3345,3345,0
20241007,180700,1620467155,3345,3345,3345,3345,0
20241007,180600,1620467155,3345,3345,3345,3345,0
20241007,180500,1620467155,3345,3345,3345,3345,0
20241007,180400,1620467155,3345,3345,3345,3345,0
20241007,180300,1620467155,3345,3345,3345,3345,0
20241007,180200,1620467155,3345,3345,3345,3345,0
20241007,180100,1620467155,3345,3345,3345,3345,0
20241007,180000,1620467155,3345,3345,3345,3345,0
20241007,175900,1620467155,3345,3345,3345,3345,0
20241007,175800,1620467155,3345,3345,3345,3345,0
20241007,175700,1620467155,3345,3345,3345,3345,0
20241007,175600,1620467155,3345,3345,3345,3345,0
20241007,175500,1620467155,3345,3345,3345,3345,0
20241007,175400,1620467155,3345,3345,3345,3345,0
20241007,175300,1620467155,3345,3345,3345,3345,0
20241007,175200,1620467155,3345,3345,3345,3345,0
20241007,175100,1620467155,3345,3345,3345,3345,0
20241007,175000,1620467155,3345,3345,3345,3345,0
20241007,174900,1620467155,3345,3345,3345,3345,0
20241007,174800,1620467155,3345,3345,3345,3345,0
20241007,174700,1620467155,3345,3345,3345,3345,0
20241007,174600,1620467155,3345,3345,3345,3345,0
20241007,174500,1620467155,3345,3345,3345,3345,0
20241007,174400,1620467155,3345,3345,3345,3345,0
20241007,174300,1620467155,3345,3345,3345,3345,0
20241007,174200,1620467155,3345,3345,3345,3345,0
20241007,174100,1620467155,3345,3345,3345,3345,7461
20241007,174000,1620467155,3345,3345,3345,3345,0
20241007,173900,1620467155,3345,3345,3345,3345,0
20241007,173800,1620467155,3345,3345,3345,3345,0
20241007,173700,1620467155,3345,3345,3345,3345,0
20241007,173600,1620467155,3345,3345,3345,3345,0
20241007,173500,1620467155,3345,3345,3345,3345,0
20241007,173400,1620467155,3345,3345,3345,3345,0
20241007,173300,1620467155,3345,3345,3345,3345,0
20241007,173200,1620467155,3345,3345,3345,3345,0
20241007,173100,1620467155,3345,3345,3345,3345,0
20241007,173000,1620467155,3345,3345,3345,3345,0
20241007,172900,1620467155,3345,3345,3345,3345,0
20241007,172800,1620467155,3345,3345,3345,3345,0
20241007,172700,1620467155,3345,3345,3345,3345,0
20241007,172600,1620467155,3345,3345,3345,3345,0
20241007,172500,1620467155,3345,3345,3345,3345,0
20241007,172400,1620467155,3345,3345,3345,3345,0
20241007,172300,1620467155,3345,3345,3345,3345,0
20241007,172200,1620467155,3345,3345,3345,3345,0
20241007,172100,1620467155,3345,3345,3345,3345,0
20241007,172000,1620467155,3345,3345,3345,3345,0
20241007,171900,1620467155,3345,3345,3345,3345,0
20241007,171800,1620467155,3345,3345,3345,3345,0
20241007,171700,1620467155,3345,3345,3345,3345,0
20241007,171600,1620467155,3345,3345,3345,3345,0
20241007,171500,1620467155,3345,3345,3345,3345,0
20241007,171400,1620467155,3345,3345,3345,3345,0
20241007,171300,1620467155,3345,3345,3345,3345,0
20241007,171200,1620467155,3345,3345,3345,3345,0
20241007,171100,1620467155,3345,3345,3345,3345,7461
20241007,171000,1620467155,3345,3345,3345,3345,0
20241007,170900,1620467155,3345,3345,3345,3345,0
20241007,170800,1620467155,3345,3345,3345,3345,0
20241007,170700,1620467155,3345,3345,3345,3345,0
20241007,170600,1620467155,3345,3345,3345,3345,0
20241007,170500,1620467155,3345,3345,3345,3345,0
20241007,170400,1620467155,3345,3345,3345,3345,0
20241007,170300,1620467155,3345,3345,3345,3345,0
20241007,170200,1620467155,3345,3345,3345,3345,0
20241007,170100,1620467155,3345,3345,3345,3345,0
20241007,170000,1620467155,3345,3345,3345,3345,0
20241007,165900,1620467155,3345,3345,3345,3345,0
20241007,165800,1620467155,3345,3345,3345,3345,0
20241007,165700,1620467155,3345,3345,3345,3345,0
20241007,165600,1620467155,3345,3345,3345,3345,0
20241007,165500,1620467155,3345,3345,3345,3345,0
20241007,165400,1620467155,3345,3345,3345,3345,0
20241007,165300,1620467155,3345,3345,3345,3345,0
20241007,165200,1620467155,3345,3345,3345,3345,0
20241007,165100,1620467155,3345,3345,3345,3345,0
20241007,165000,1620467155,3345,3345,3345,3345,0
20241007,164900,1620467155,3345,3345,3345,3345,0
20241007,164800,1620467155,3345,3345,3345,3345,0
20241007,164700,1620467155,3345,3345,3345,3345,0
20241007,164600,1620467155,3345,3345,3345,3345,0
20241007,164500,1620467155,3345,3345,3345,3345,0
20241007,164400,1620467155,3345,3345,3345,3345,0
20241007,164300,1620467155,3345,3345,3345,3345,0
20241007,164200,1620467155,3345,3345,3345,3345,0
20241007,164100,1620467155,3345,3345,3345,3345,7461
20241007,164000,1620467155,3345,3345,3345,3345,0
20241007,163900,1620467155,3345,3345,3345,3345,0
20241007,163800,1620467155,3345,3345,3345,3345,0
20241007,163700,1620467155,3345,3345,3345,3345,0
20241007,163600,1620467155,3345,3345,3345,3345,0
20241007,163500,1620467155,3345,3345,3345,3345,0
20241007,163400,1620467155,3345,3345,3345,3345,0
20241007,163300,1620467155,3345,3345,3345,3345,0
20241007,163200,1620467155,3345,3345,3345,3345,0
20241007,163100,1620467155,3345,3345,3345,3345,0
20241007,163000,1620467155,3345,3345,3345,3345,0
20241007,162900,1620467155,3345,3345,3345,3345,0
20241007,162800,1620467155,3345,3345,3345,3345,0
20241007,162700,1620467155,3345,3345,3345,3345,0
20241007,162600,1620467155,3345,3345,3345,3345,0
20241007,162500,1620467155,3345,3345,3345,3345,0
20241007,162400,1620467155,3345,3345,3345,3345,0
20241007,162300,1620467155,3345,3345,3345,3345,0
20241007,162200,1620467155,3345,3345,3345,3345,0
20241007,162100,1620467155,3345,3345,3345,3345,0
20241007,162000,1620467155,3345,3345,3345,3345,0
20241007,161900,1620467155,3345,3345,3345,3345,0
20241007,161800,1620467155,3345,3345,3345,3345,0
20241007,161700,1620467155,3345,3345,3345,3345,0
20241007,161600,1620467155,3345,3345,3345,3345,0
20241007,161500,1620467155,3345,3345,3345,3345,0
20241007,161400,1620467155,3345,3345,3345,3345,0
20241007,161300,1620467155,3345,3345,3345,3345,0
20241007,161200,1620467155,3345,3345,3345,3345,0
20241007,161100,1620467155,3345,3345,3345,3345,7461
20241007,161000,1620467155,3345,3345,3345,3345,0
20241007,160900,1620467155,3345,3345,3345,3345,0
20241007,160800,1620467155,3345,3345,3345,3345,0
20241007,160700,1620467155,3345,3345,3345,3345,0
20241007,160600,1620467155,3345,3345,3345,3345,0
20241007,160500,1620467155,3345,3345,3345,3345,0
20241007,160400,1620467155,3345,3345,3345,3345,0
20241007,160300,1620467155,3345,3345,3345,3345,0
20241007,160200,1620467155,3345,3345,3345,3345,0
20241007,160100,1620467155,3345,3345,3345,3345,0
20241007,160000,1620467155,3345,3345,3345,3345,0
20241007,155900,1620467155,3345,3345,3345,3345,0
20241007,155800,1620467155,3345,3345,3345,3345,0
20241007,155700,1620467155,3345,3345,3345,3345,0
20241007,155600,1620467155,3345,3345,3345,3345,0
20241007,155500,1620467155,3345,3345,3345,3345,0
20241007,155400,1620467155,3345,3345,3345,3345,0
20241007,155300,1620467155,3345,3345,3345,3345,0
20241007,155200,1620467155,3345,3345,3345,3345,0
20241007,155100,1620467155,3345,3345,3345,3345,0
20241007,155000,1620467155,3345,3345,3345,3345,0
20241007,154900,1620467155,3345,3345,3345,3345,0
20241007,154800,1620467155,3345,3345,3345,3345,0
20241007,154700,1620467155,3345,3345,3345,3345,0
20241007,154600,1620467155,3345,3345,3345,3345,0
20241007,154500,1620467155,3345,3345,3345,3345,0
20241007,154400,1620467155,3345,3345,3345,3345,0
20241007,154300,1620467155,3345,3345,3345,3345,0
20241007,154200,1620467155,3345,3345,3345,3345,0
20241007,154100,1620467155,3345,3345,3345,3345,7461
20241007,154000,1620467155,3345,3345,3345,3345,0
20241007,153900,1620467155,3345,3345,3345,3345,0
20241007,153800,1620467155,3345,3345,3345,3345,0
20241007,153700,1620467155,3345,3345,3345,3345,0
20241007,153600,1620467155,3345,3345,3345,3345,0
20241007,153500,1620467155,3345,3345,3345,3345,0
20241007,153400,1620467155,3345,3345,3345,3345,0
20241007,153300,1620467155,3345,3345,3345,3345,0
20241007,153200,1620467155,3345,3345,3345,3345,0
20241007,153100,1620467155,3345,3345,3345,3345,0
20241007,153000,1620467155,3345,3345,3345,3345,7461
20241007,152900,1595510110,3350,3350,3350,3350,0
20241007,152800,1595510110,3350,3350,3350,3350,0
20241007,152700,1595510110,3350,3350,3350,3350,0
20241007,152600,1595510110,3350,3350,3350,3350,0
20241007,152500,1595510110,3350,3350,3350,3350,0
20241007,152400,1595510110,3350,3350,3350,3350,0
20241007,152300,1595510110,3350,3350,3350,3350,0
20241007,152200,1595510110,3350,3350,3350,3350,0
20241007,152100,1595510110,3350,3350,3350,3350,0
20241007,152000,1595510110,3350,3350,3350,3350,0
20241007,151900,1595510110,3350,3355,3355,3345,565
20241007,151800,1593615115,3355,3350,3355,3350,418
20241007,151700,1592213885,3350,3350,3350,3350,20
20241007,151600,1592146885,3350,3335,3350,3335,1975
20241007,151500,1585540610,3345,3340,3345,3340,819
20241007,151400,1582805145,3345,3340,3345,3335,6718
20241007,151300,1560386285,3345,3345,3345,3340,456
20241007,151200,1558860985,3345,3345,3345,3340,99
20241007,151100,1558529845,3340,3340,3345,3340,23
20241007,151000,1558452935,3345,3340,3345,3340,58
20241007,150900,1558258950,3345,3345,3345,3340,89
20241007,150800,1557961290,3340,3340,3345,3340,1318
20241007,150700,1553559150,3345,3345,3345,3340,628
20241007,150600,1551461020,3345,3340,3345,3340,708
20241007,150500,1549096040,3345,3340,3345,3340,7
20241007,150400,1549072650,3345,3340,3345,3340,19
20241007,150300,1549009110,3345,3345,3345,3335,7265
20241007,150200,1524724005,3355,3350,3355,3350,843
20241007,150100,1521898250,3350,3355,3355,3350,305
20241007,150000,1520874990,3350,3345,3355,3345,3516
20241007,145900,1509096360,3350,3345,3355,3345,186
20241007,145800,1508473275,3350,3350,3355,3345,110
20241007,145700,1508104785,3350,3345,3355,3345,2225
20241007,145600,1500651050,3350,3350,3350,3345,1779
20241007,145500,1494700245,3345,3345,3350,3345,258
20241007,145400,1493837225,3350,3345,3350,3345,18
20241007,145300,1493776965,3350,3345,3350,3345,711
20241007,145200,1491396620,3350,3345,3350,3345,7
20241007,145100,1491373190,3350,3345,3350,3345,9
20241007,145000,1491343065,3350,3345,3350,3345,1329
20241007,144900,1486890955,3350,3345,3350,3345,1501
20241007,144800,1481862680,3350,3345,3350,3345,1019
20241007,144700,1478454055,3350,3345,3350,3345,222
20241007,144600,1477710430,3350,3345,3350,3345,9
20241007,144500,1477680310,3350,3345,3350,3345,114
20241007,144400,1477298970,3350,3345,3350,3345,11
20241007,144300,1477262165,3350,3350,3350,3345,13
20241007,144200,1477218655,3350,3345,3350,3345,2011
20241007,144100,1470491835,3350,3350,3350,3345,8
20241007,144000,1470465055,3345,3345,3350,3345,4
20241007,143900,1470451670,3350,3350,3350,3345,51
20241007,143800,1470280825,3345,3345,3350,3345,2555
20241007,143700,1461721610,3350,3350,3350,3345,8
20241007,143600,1461694835,3345,3345,3350,3345,21
20241007,143500,1461624520,3350,3350,3350,3345,4
20241007,143400,1461611130,3345,3345,3350,3345,11
20241007,143300,1461574315,3350,3345,3350,3345,57
20241007,143200,1461383385,3350,3355,3355,3345,5496
20241007,143100,1442971785,3360,3350,3360,3350,271
20241007,143000,1442062615,3355,3355,3360,3355,851
20241007,142900,1439207505,3360,3350,3360,3350,350
20241007,142800,1438033260,3355,3350,3355,3350,276
20241007,142700,1437107340,3355,3355,3360,3350,377
20241007,142600,1435842510,3360,3350,3360,3350,2321
20241007,142500,1428055570,3355,3350,3355,3350,172
20241007,142400,1427478530,3355,3350,3355,3350,9
20241007,142300,1427448365,3355,3350,3355,3350,9
20241007,142200,1427418195,3355,3355,3355,3350,449
20241007,142100,1425911805,3355,3355,3360,3355,117
20241007,142000,1425519190,3360,3350,3360,3350,6
20241007,141900,1425499050,3360,3355,3360,3350,2615
20241007,141800,1416725725,3355,3355,3355,3350,1070
20241007,141700,1413136295,3350,3350,3355,3350,8
20241007,141600,1413109485,3355,3350,3355,3350,12
20241007,141500,1413069250,3355,3350,3355,3350,320
20241007,141400,1411995660,3355,3350,3355,3350,247
20241007,141300,1411166995,3355,3355,3355,3350,6
20241007,141200,1411146880,3350,3350,3355,3350,415
20241007,141100,1409754590,3355,3350,3355,3350,254
20241007,141000,1408902550,3355,3355,3360,3355,594
20241007,140900,1406909675,3360,3355,3360,3355,2583
20241007,140800,1398236990,3355,3355,3355,3350,301
20241007,140700,1397227140,3355,3350,3355,3350,2
20241007,140600,1397220435,3355,3350,3355,3350,327
20241007,140500,1396123355,3355,3355,3355,3355,191
20241007,140400,1395482550,3355,3355,3355,3355,800
20241007,140300,1392798550,3355,3355,3355,3355,2189
20241007,140200,1385454455,3350,3350,3350,3350,103
20241007,140100,1385109405,3355,3350,3355,3350,1283
20241007,140000,1380805250,3350,3355,3355,3350,1307
20241007,135900,1376425265,3355,3355,3355,3350,1301
20241007,135800,1372065415,3350,3350,3355,3350,10
20241007,135700,1372031910,3355,3350,3355,3350,362
20241007,135600,1370817410,3355,3350,3355,3350,11
20241007,135500,1370780550,3355,3355,3355,3355,1
20241007,135400,1370777195,3360,3360,3360,3355,7
20241007,135300,1370753680,3360,3360,3360,3355,306
20241007,135200,1369725530,3360,3360,3360,3350,1883
20241007,135100,1363407460,3360,3355,3360,3350,4
20241007,135000,1363394035,3360,3360,3360,3360,180
20241007,134900,1362789235,3360,3360,3360,3350,242
20241007,134800,1361976315,3355,3355,3360,3355,55
20241007,134700,1361791785,3360,3355,3360,3355,2
20241007,134600,1361785070,3360,3355,3360,3350,721
20241007,134500,1359369470,3360,3355,3360,3350,1649
20241007,134400,1353841130,3360,3355,3360,3355,2435
20241007,134300,1345670040,3360,3355,3360,3350,7157
20241007,134200,1321658555,3355,3355,3360,3355,880
20241007,134100,1318705900,3360,3360,3360,3360,250
20241007,134000,1317865900,3360,3350,3360,3350,504
20241007,133900,1316174470,3360,3360,3360,3355,309
20241007,133800,1315137745,3355,3355,3360,3350,24555
20241007,133700,1232754780,3355,3355,3355,3350,22
20241007,133600,1232680975,3355,3350,3355,3350,2
20241007,133500,1232674270,3355,3350,3355,3350,20835
20241007,133400,1162858415,3350,3345,3350,3345,202
20241007,133300,1162181720,3350,3345,3350,3345,7
20241007,133200,1162158295,3350,3350,3350,3345,259
20241007,133100,1161290650,3350,3350,3350,3345,115
20241007,133000,1160905405,3350,3345,3350,3345,201
20241007,132900,1160233055,3350,3350,3350,3350,0
20241007,132800,1160233055,3350,3345,3350,3345,107
20241007,132700,1159875125,3350,3350,3350,3345,395
20241007,132600,1158552885,3350,3350,3350,3345,84
20241007,132500,1158271890,3345,3345,3350,3345,81
20241007,132400,1158000940,3350,3350,3350,3350,146
20241007,132300,1157511840,3350,3350,3350,3350,10
20241007,132200,1157478340,3350,3350,3350,3345,206
20241007,132100,1156788255,3350,3350,3350,3350,185
20241007,132000,1156168505,3350,3350,3350,3350,12
20241007,131900,1156128305,3350,3350,3350,3345,104
20241007,131800,1155779910,3350,3350,3350,3350,200
20241007,131700,1155109910,3350,3345,3350,3345,2
20241007,131600,1155103215,3350,3350,3350,3345,1058
20241007,131500,1151563920,3350,3350,3350,3350,160
20241007,131400,1151027920,3350,3345,3350,3345,113
20241007,131300,1150649875,3350,3345,3350,3345,892
20241007,131200,1147666130,3350,3345,3350,3340,783
20241007,131100,1145044915,3345,3340,3345,3340,2
20241007,131000,1145038230,3345,3345,3345,3345,1
20241007,130900,1145034885,3345,3335,3345,3335,173
20241007,130800,1144456215,3345,3335,3345,3335,2
20241007,130700,1144449535,3345,3345,3345,3335,3
20241007,130600,1144439510,3345,3340,3345,3340,232
20241007,130500,1143663475,3340,3335,3340,3335,1737
20241007,130400,1137861900,3340,3335,3340,3335,5
20241007,130300,1137845205,3340,3340,3340,3340,538
20241007,130200,1136048285,3340,3335,3340,3335,2
20241007,130100,1136041610,3340,3335,3340,3335,102
20241007,130000,1135700935,3340,3335,3340,3335,4058
20241007,125900,1122147220,3340,3335,3340,3335,596
20241007,125800,1120159555,3340,3340,3340,3335,4
20241007,125700,1120146200,3340,3335,3340,3335,2
20241007,125600,1120139525,3340,3340,3340,3335,32
20241007,125500,1120032650,3340,3340,3340,3340,0
20241007,125400,1120032650,3340,3340,3340,3335,226
20241007,125300,1119277815,3340,3335,3340,3335,692
20241007,125200,1116969985,3340,3335,3340,3335,3
20241007,125100,1116959975,3340,3335,3340,3335,3
20241007,125000,1116949965,3340,3335,3340,3335,52
20241007,124900,1116776535,3340,3340,3340,3340,0
20241007,124800,1116776535,3340,3340,3340,3335,54
20241007,124700,1116596430,3335,3335,3335,3335,1
20241007,124600,1116593095,3340,3335,3340,3335,2002
20241007,124500,1109916420,3340,3340,3340,3340,2
20241007,124400,1109909740,3340,3345,3345,3340,3930
20241007,124300,1096783530,3345,3345,3345,3345,998
20241007,124200,1093445220,3345,3345,3345,3340,13
20241007,124100,1093401755,3345,3345,3345,3345,1620
20241007,124000,1087982855,3345,3345,3345,3345,134
20241007,123900,1087534625,3345,3340,3345,3340,10
20241007,123800,1087501180,3345,3345,3345,3340,354
20241007,123700,1086317550,3345,3340,3345,3340,12
20241007,123600,1086277455,3345,3345,3345,3345,124
20241007,123500,1085862675,3345,3345,3345,3345,0
20241007,123400,1085862675,3345,3345,3345,3340,3
20241007,123300,1085852645,3345,3345,3345,3345,173
20241007,123200,1085273960,3345,3340,3345,3340,2
20241007,123100,1085267275,3345,3345,3345,3340,154
20241007,123000,1084752150,3345,3345,3345,3345,186
20241007,122900,1084129980,3345,3345,3345,3340,3
20241007,122800,1084119950,3340,3345,3345,3340,2
20241007,122700,1084113265,3345,3345,3345,3345,4978
20241007,122600,1067461855,3345,3340,3345,3340,2
20241007,122500,1067455170,3345,3340,3345,3340,2
20241007,122400,1067448485,3345,3340,3345,3340,18
20241007,122300,1067388355,3345,3345,3345,3345,0
20241007,122200,1067388355,3345,3345,3345,3340,202
20241007,122100,1066713665,3340,3340,3345,3340,5
20241007,122000,1066696955,3345,3340,3345,3340,2
20241007,121900,1066690270,3345,3340,3345,3340,2
20241007,121800,1066683585,3345,3340,3345,3340,4727
20241007,121700,1050895400,3340,3340,3340,3340,200
20241007,121600,1050227400,3340,3335,3340,3335,2
20241007,121500,1050220725,3340,3340,3340,3340,1
20241007,121400,1050217385,3335,3335,3340,3335,204
20241007,121300,1049537035,3340,3330,3340,3330,2
20241007,121200,1049530365,3340,3340,3340,3335,941
20241007,121100,1046392110,3340,3335,3340,3335,3
20241007,121000,1046382095,3340,3335,3340,3335,334
20241007,120900,1045268195,3335,3335,3335,3330,10138
20241007,120800,1011480065,3340,3335,3340,3335,2072
20241007,120700,1004559595,3340,3340,3340,3340,11
20241007,120600,1004522855,3340,3340,3340,3335,1108
20241007,120500,1000822140,3340,3340,3345,3340,394
20241007,120400,999506175,3345,3340,3345,3340,5
20241007,120300,999489465,3345,3345,3345,3345,13
20241007,120200,999445980,3345,3340,3345,3340,4
20241007,120100,999432610,3345,3340,3345,3335,102
20241007,120000,999092265,3345,3340,3345,3340,838
20241007,115900,996293340,3345,3340,3345,3340,211
20241007,115800,995588545,3345,3345,3345,3345,33
20241007,115700,995478160,3345,3340,3345,3340,4
20241007,115600,995464790,3345,3340,3345,3340,3
20241007,115500,995454765,3345,3340,3345,3340,451
20241007,115400,993948420,3345,3345,3345,3345,0
20241007,115300,993948420,3345,3345,3345,3345,0
20241007,115200,993948420,3345,3345,3345,3345,0
20241007,115100,993948420,3345,3340,3345,3340,7
20241007,115000,993925025,3350,3350,3350,3350,0
20241007,114900,993925025,3350,3350,3350,3350,0
20241007,114800,993925025,3350,3350,3350,3340,22
20241007,114700,993851335,3350,3345,3350,3340,5001
20241007,114600,977127980,3350,3345,3350,3345,42
20241007,114500,976987290,3350,3345,3350,3345,302
20241007,114400,975975605,3350,3350,3350,3345,102
20241007,114300,975633910,3350,3350,3350,3350,12
20241007,114200,975593710,3350,3350,3350,3350,544
20241007,114100,973771310,3350,3345,3350,3345,2
20241007,114000,973764615,3350,3345,3350,3345,2
20241007,113900,973757920,3350,3345,3350,3345,284
20241007,113800,972806530,3350,3350,3350,3350,1
20241007,113700,972803180,3350,3355,3355,3350,222
20241007,113600,972058835,3355,3350,3355,3350,379
20241007,113500,970789175,3355,3350,3355,3350,501
20241007,113400,969110820,3355,3350,3355,3350,183
20241007,113300,968497760,3350,3350,3355,3350,150
20241007,113200,967994675,3355,3355,3355,3355,1500
20241007,113100,962962175,3355,3345,3355,3345,2
20241007,113000,962955475,3355,3355,3355,3355,209
20241007,112900,962254280,3355,3345,3355,3345,2
20241007,112800,962247580,3355,3345,3355,3345,4
20241007,112700,962234180,3355,3355,3355,3350,398
20241007,112600,960899765,3355,3350,3355,3350,123
20241007,112500,960487655,3355,3355,3355,3355,0
20241007,112400,960487655,3355,3355,3355,3355,274
20241007,112300,959568385,3355,3355,3355,3355,4
20241007,112200,959554965,3355,3350,3355,3350,3
20241007,112100,959544910,3355,3355,3355,3350,304
20241007,112000,958525000,3355,3355,3355,3355,1
20241007,111900,958521645,3355,3350,3355,3350,6
20241007,111800,958501540,3355,3355,3355,3355,0
20241007,111700,958501540,3355,3345,3355,3345,4
20241007,111600,958488140,3355,3345,3355,3345,4
20241007,111500,958474740,3355,3355,3355,3355,577
20241007,111400,956538905,3355,3350,3355,3345,2982
20241007,111300,946557975,3355,3355,3355,3355,2
20241007,111200,946551265,3355,3350,3355,3350,118
20241007,111100,946155380,3355,3355,3355,3350,16
20241007,111000,946101715,3350,3355,3355,3350,102
20241007,110900,945760005,3355,3355,3355,3355,0
20241007,110800,945760005,3355,3355,3355,3355,2
20241007,110700,945753295,3345,3355,3355,3345,6201
20241007,110600,924986430,3355,3345,3355,3345,2
20241007,110500,924979730,3355,3355,3355,3345,1354
20241007,110400,920439830,3355,3350,3355,3350,4
20241007,110300,920426420,3355,3350,3355,3350,61
20241007,110200,920222065,3350,3355,3355,3350,1816
20241007,110100,914138085,3355,3350,3355,3350,223
20241007,110000,913391020,3355,3355,3360,3350,473
20241007,105900,911804115,3360,3355,3360,3350,5505
20241007,105800,893334840,3360,3360,3360,3360,0
20241007,105700,893334840,3360,3350,3360,3350,2
20241007,105600,893328130,3360,3350,3360,3350,306
20241007,105500,892299980,3360,3360,3360,3360,0
20241007,105400,892299980,3360,3350,3360,3350,1256
20241007,105300,888079840,3360,3360,3360,3350,162
20241007,105200,887536520,3360,3355,3360,3345,11100
20241007,105100,850291225,3355,3350,3355,3345,19
20241007,105000,850227535,3355,3345,3355,3345,22
20241007,104900,850153805,3350,3350,3355,3345,57
20241007,104800,849963015,3355,3355,3355,3340,700
20241007,104700,847621380,3350,3350,3355,3350,812
20241007,104600,844900985,3355,3355,3355,3350,67
20241007,104500,844676230,3355,3350,3355,3350,2102
20241007,104400,837629175,3355,3355,3355,3355,0
20241007,104300,837629175,3355,3355,3355,3355,0
20241007,104200,837629175,3355,3355,3355,3355,378
20241007,104100,836360985,3350,3355,3355,3350,281
20241007,104000,835419230,3355,3350,3355,3350,580
20241007,103900,833476215,3355,3355,3355,3350,2514
20241007,103800,825042245,3355,3355,3355,3350,1260
20241007,103700,820819950,3355,3355,3355,3355,5
20241007,103600,820803175,3355,3355,3355,3350,2359
20241007,103500,812888880,3355,3355,3355,3355,110
20241007,103400,812519830,3355,3355,3355,3355,100
20241007,103300,812184330,3355,3350,3355,3350,9726
20241007,103200,779601310,3345,3350,3350,3345,617
20241007,103100,777535730,3350,3345,3350,3345,321
20241007,103000,776461800,3345,3345,3350,3345,72
20241007,102900,776220955,3350,3345,3350,3345,1658
20241007,102800,770667470,3345,3345,3345,3345,375
20241007,102700,769413095,3345,3345,3345,3345,30
20241007,102600,769312745,3345,3345,3345,3345,333
20241007,102500,768198860,3345,3345,3345,3345,230
20241007,102400,767429510,3345,3345,3350,3345,315
20241007,102300,766375815,3350,3345,3350,3345,41
20241007,102200,766238585,3345,3340,3345,3340,7527
20241007,102100,741097300,3340,3340,3340,3340,371
20241007,102000,739858160,3340,3340,3340,3340,1
20241007,101900,739854820,3340,3335,3340,3335,2001
20241007,101800,733181480,3340,3340,3340,3340,3202
20241007,101700,722486800,3345,3345,3345,3345,5
20241007,101600,722470075,3345,3345,3350,3345,515
20241007,101500,720746545,3345,3350,3350,3335,1303
20241007,101400,716393050,3345,3345,3345,3345,8169
20241007,101300,689067745,3345,3340,3345,3340,1424
20241007,101200,684311575,3345,3345,3345,3340,71
20241007,101100,684074165,3350,3345,3350,3335,11415
20241007,101000,645951230,3345,3345,3350,3345,4514
20241007,100900,630851570,3350,3350,3350,3345,363
20241007,100800,629635665,3350,3350,3350,3350,83
20241007,100700,629357615,3350,3350,3350,3350,510
20241007,100600,627649115,3350,3345,3350,3345,343
20241007,100500,626501500,3350,3345,3350,3340,5167
20241007,100400,609217870,3345,3345,3345,3340,106
20241007,100300,608863675,3345,3345,3345,3345,1
20241007,100200,608860330,3345,3345,3345,3340,727
20241007,100100,606429345,3345,3340,3345,3340,852
20241007,100000,603583655,3345,3345,3345,3340,4095
20241007,095900,589886130,3345,3340,3345,3340,517
20241007,095800,588159345,3340,3340,3340,3340,3963
20241007,095700,574922925,3335,3340,3340,3335,383
20241007,095600,573644205,3340,3335,3340,3330,2139
20241007,095500,566510885,3335,3335,3335,3335,4160
20241007,095400,552637285,3340,3335,3340,3335,2475
20241007,095300,544383150,3335,3340,3340,3335,404
20241007,095200,543035660,3340,3330,3340,3330,2585
20241007,095100,534425215,3340,3335,3340,3335,2400
20241007,095000,526421210,3335,3335,3335,3335,3303
20241007,094900,515405705,3335,3330,3335,3330,4703
20241007,094800,499739315,3330,3325,3330,3325,187
20241007,094700,499116610,3330,3330,3330,3330,0
20241007,094600,499116610,3330,3325,3330,3325,8
20241007,094500,499090005,3330,3325,3330,3320,9649
20241007,094400,467023790,3325,3325,3325,3325,753
20241007,094300,464520065,3325,3325,3325,3320,1125
20241007,094200,460779515,3325,3325,3325,3320,1708
20241007,094100,455100915,3325,3325,3325,3325,200
20241007,094000,454435915,3325,3320,3325,3315,5060
20241007,093900,437636520,3320,3320,3320,3315,200
20241007,093800,436972535,3320,3320,3320,3320,19
20241007,093700,436909455,3320,3320,3320,3320,204
20241007,093600,436232175,3320,3320,3320,3320,166
20241007,093500,435681055,3320,3315,3320,3315,1021
20241007,093400,432296335,3320,3315,3320,3315,5483
20241007,093300,414120155,3320,3325,3325,3320,717
20241007,093200,411739695,3325,3325,3325,3320,1340
20241007,093100,407289195,3320,3320,3325,3320,3683
20241007,093000,395061365,3325,3325,3325,3320,9015
20241007,092900,365131530,3325,3325,3325,3325,849
20241007,092800,362308605,3330,3330,3330,3325,6
20241007,092700,362288630,3330,3325,3330,3320,6520
20241007,092600,340602160,3325,3325,3325,3325,3276
20241007,092500,329709460,3330,3325,3330,3325,3440
20241007,092400,318259260,3330,3325,3335,3325,3247
20241007,092300,307446745,3330,3335,3335,3330,3523
20241007,092200,295707650,3335,3335,3335,3330,4362
20241007,092100,281172315,3335,3335,3335,3330,544
20241007,092000,279360770,3330,3330,3330,3330,822
20241007,091900,276623510,3325,3330,3330,3325,468
20241007,091800,275067240,3330,3325,3330,3325,154
20241007,091700,274554870,3325,3330,3335,3325,23
20241007,091600,274478275,3330,3325,3330,3325,3488
20241007,091500,262878760,3325,3325,3325,3325,1926
20241007,091400,256474810,3325,3325,3330,3325,2365
20241007,091300,248601875,3325,3320,3330,3320,4039
20241007,091200,235177030,3325,3310,3325,3310,3880
20241007,091100,222295620,3320,3320,3320,3305,278
20241007,091000,221372785,3310,3310,3320,3305,19297
20241007,090900,157489765,3305,3300,3305,3300,2410
20241007,090800,149529235,3300,3305,3305,3295,3979
20241007,090700,136392075,3310,3310,3310,3305,1622
20241007,090600,131023755,3310,3300,3310,3300,36
20241007,090500,130904655,3310,3310,3310,3300,7151
20241007,090400,107265410,3315,3310,3315,3305,4260
20241007,090300,93165540,3305,3315,3315,3305,2154
20241007,090200,86046400,3305,3310,3310,3305,4852
20241007,090100,70002385,3305,3315,3320,3305,722
20241007,090000,67611030,3310,3305,3315,3305,20444