KissMeData/003530/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,184000,1215102725,3405,3405,3405,3405,7312
20240830,183900,1215102725,3405,3405,3405,3405,0
20240830,183800,1215102725,3405,3405,3405,3405,0
20240830,183700,1215102725,3405,3405,3405,3405,0
20240830,183600,1215102725,3405,3405,3405,3405,0
20240830,183500,1215102725,3405,3405,3405,3405,0
20240830,183400,1215102725,3405,3405,3405,3405,0
20240830,183300,1215102725,3405,3405,3405,3405,0
20240830,183200,1215102725,3405,3405,3405,3405,0
20240830,183100,1215102725,3405,3405,3405,3405,0
20240830,183000,1215102725,3405,3405,3405,3405,0
20240830,182900,1215102725,3405,3405,3405,3405,0
20240830,182800,1215102725,3405,3405,3405,3405,0
20240830,182700,1215102725,3405,3405,3405,3405,0
20240830,182600,1215102725,3405,3405,3405,3405,0
20240830,182500,1215102725,3405,3405,3405,3405,0
20240830,182400,1215102725,3405,3405,3405,3405,0
20240830,182300,1215102725,3405,3405,3405,3405,0
20240830,182200,1215102725,3405,3405,3405,3405,0
20240830,182100,1215102725,3405,3405,3405,3405,0
20240830,182000,1215102725,3405,3405,3405,3405,0
20240830,181900,1215102725,3405,3405,3405,3405,0
20240830,181800,1215102725,3405,3405,3405,3405,0
20240830,181700,1215102725,3405,3405,3405,3405,0
20240830,181600,1215102725,3405,3405,3405,3405,0
20240830,181500,1215102725,3405,3405,3405,3405,0
20240830,181400,1215102725,3405,3405,3405,3405,0
20240830,181300,1215102725,3405,3405,3405,3405,0
20240830,181200,1215102725,3405,3405,3405,3405,0
20240830,181100,1215102725,3405,3405,3405,3405,0
20240830,181000,1215102725,3405,3405,3405,3405,7312
20240830,180900,1215102725,3405,3405,3405,3405,0
20240830,180800,1215102725,3405,3405,3405,3405,0
20240830,180700,1215102725,3405,3405,3405,3405,0
20240830,180600,1215102725,3405,3405,3405,3405,0
20240830,180500,1215102725,3405,3405,3405,3405,0
20240830,180400,1215102725,3405,3405,3405,3405,0
20240830,180300,1215102725,3405,3405,3405,3405,0
20240830,180200,1215102725,3405,3405,3405,3405,0
20240830,180100,1215102725,3405,3405,3405,3405,0
20240830,180000,1215102725,3405,3405,3405,3405,0
20240830,175900,1215102725,3405,3405,3405,3405,0
20240830,175800,1215102725,3405,3405,3405,3405,0
20240830,175700,1215102725,3405,3405,3405,3405,0
20240830,175600,1215102725,3405,3405,3405,3405,0
20240830,175500,1215102725,3405,3405,3405,3405,0
20240830,175400,1215102725,3405,3405,3405,3405,0
20240830,175300,1215102725,3405,3405,3405,3405,0
20240830,175200,1215102725,3405,3405,3405,3405,0
20240830,175100,1215102725,3405,3405,3405,3405,0
20240830,175000,1215102725,3405,3405,3405,3405,0
20240830,174900,1215102725,3405,3405,3405,3405,0
20240830,174800,1215102725,3405,3405,3405,3405,0
20240830,174700,1215102725,3405,3405,3405,3405,0
20240830,174600,1215102725,3405,3405,3405,3405,0
20240830,174500,1215102725,3405,3405,3405,3405,0
20240830,174400,1215102725,3405,3405,3405,3405,0
20240830,174300,1215102725,3405,3405,3405,3405,0
20240830,174200,1215102725,3405,3405,3405,3405,0
20240830,174100,1215102725,3405,3405,3405,3405,0
20240830,174000,1215102725,3405,3405,3405,3405,7312
20240830,173900,1215102725,3405,3405,3405,3405,0
20240830,173800,1215102725,3405,3405,3405,3405,0
20240830,173700,1215102725,3405,3405,3405,3405,0
20240830,173600,1215102725,3405,3405,3405,3405,0
20240830,173500,1215102725,3405,3405,3405,3405,0
20240830,173400,1215102725,3405,3405,3405,3405,0
20240830,173300,1215102725,3405,3405,3405,3405,0
20240830,173200,1215102725,3405,3405,3405,3405,0
20240830,173100,1215102725,3405,3405,3405,3405,0
20240830,173000,1215102725,3405,3405,3405,3405,0
20240830,172900,1215102725,3405,3405,3405,3405,0
20240830,172800,1215102725,3405,3405,3405,3405,0
20240830,172700,1215102725,3405,3405,3405,3405,0
20240830,172600,1215102725,3405,3405,3405,3405,0
20240830,172500,1215102725,3405,3405,3405,3405,0
20240830,172400,1215102725,3405,3405,3405,3405,0
20240830,172300,1215102725,3405,3405,3405,3405,0
20240830,172200,1215102725,3405,3405,3405,3405,0
20240830,172100,1215102725,3405,3405,3405,3405,0
20240830,172000,1215102725,3405,3405,3405,3405,0
20240830,171900,1215102725,3405,3405,3405,3405,0
20240830,171800,1215102725,3405,3405,3405,3405,0
20240830,171700,1215102725,3405,3405,3405,3405,0
20240830,171600,1215102725,3405,3405,3405,3405,0
20240830,171500,1215102725,3405,3405,3405,3405,0
20240830,171400,1215102725,3405,3405,3405,3405,0
20240830,171300,1215102725,3405,3405,3405,3405,0
20240830,171200,1215102725,3405,3405,3405,3405,0
20240830,171100,1215102725,3405,3405,3405,3405,0
20240830,171000,1215102725,3405,3405,3405,3405,7312
20240830,170900,1215102725,3405,3405,3405,3405,0
20240830,170800,1215102725,3405,3405,3405,3405,0
20240830,170700,1215102725,3405,3405,3405,3405,0
20240830,170600,1215102725,3405,3405,3405,3405,0
20240830,170500,1215102725,3405,3405,3405,3405,0
20240830,170400,1215102725,3405,3405,3405,3405,0
20240830,170300,1215102725,3405,3405,3405,3405,0
20240830,170200,1215102725,3405,3405,3405,3405,0
20240830,170100,1215102725,3405,3405,3405,3405,0
20240830,170000,1215102725,3405,3405,3405,3405,0
20240830,165900,1215102725,3405,3405,3405,3405,0
20240830,165800,1215102725,3405,3405,3405,3405,0
20240830,165700,1215102725,3405,3405,3405,3405,0
20240830,165600,1215102725,3405,3405,3405,3405,0
20240830,165500,1215102725,3405,3405,3405,3405,0
20240830,165400,1215102725,3405,3405,3405,3405,0
20240830,165300,1215102725,3405,3405,3405,3405,0
20240830,165200,1215102725,3405,3405,3405,3405,0
20240830,165100,1215102725,3405,3405,3405,3405,0
20240830,165000,1215102725,3405,3405,3405,3405,0
20240830,164900,1215102725,3405,3405,3405,3405,0
20240830,164800,1215102725,3405,3405,3405,3405,0
20240830,164700,1215102725,3405,3405,3405,3405,0
20240830,164600,1215102725,3405,3405,3405,3405,0
20240830,164500,1215102725,3405,3405,3405,3405,0
20240830,164400,1215102725,3405,3405,3405,3405,0
20240830,164300,1215102725,3405,3405,3405,3405,0
20240830,164200,1215102725,3405,3405,3405,3405,0
20240830,164100,1215102725,3405,3405,3405,3405,0
20240830,164000,1215102725,3405,3405,3405,3405,7312
20240830,163900,1215102725,3405,3405,3405,3405,0
20240830,163800,1215102725,3405,3405,3405,3405,0
20240830,163700,1215102725,3405,3405,3405,3405,0
20240830,163600,1215102725,3405,3405,3405,3405,0
20240830,163500,1215102725,3405,3405,3405,3405,0
20240830,163400,1215102725,3405,3405,3405,3405,0
20240830,163300,1215102725,3405,3405,3405,3405,0
20240830,163200,1215102725,3405,3405,3405,3405,0
20240830,163100,1215102725,3405,3405,3405,3405,0
20240830,163000,1215102725,3405,3405,3405,3405,0
20240830,162900,1215102725,3405,3405,3405,3405,0
20240830,162800,1215102725,3405,3405,3405,3405,0
20240830,162700,1215102725,3405,3405,3405,3405,0
20240830,162600,1215102725,3405,3405,3405,3405,0
20240830,162500,1215102725,3405,3405,3405,3405,0
20240830,162400,1215102725,3405,3405,3405,3405,0
20240830,162300,1215102725,3405,3405,3405,3405,0
20240830,162200,1215102725,3405,3405,3405,3405,0
20240830,162100,1215102725,3405,3405,3405,3405,0
20240830,162000,1215102725,3405,3405,3405,3405,0
20240830,161900,1215102725,3405,3405,3405,3405,0
20240830,161800,1215102725,3405,3405,3405,3405,0
20240830,161700,1215102725,3405,3405,3405,3405,0
20240830,161600,1215102725,3405,3405,3405,3405,0
20240830,161500,1215102725,3405,3405,3405,3405,0
20240830,161400,1215102725,3405,3405,3405,3405,0
20240830,161300,1215102725,3405,3405,3405,3405,0
20240830,161200,1215102725,3405,3405,3405,3405,0
20240830,161100,1215102725,3405,3405,3405,3405,0
20240830,161000,1215102725,3405,3405,3405,3405,7312
20240830,160900,1215102725,3405,3405,3405,3405,0
20240830,160800,1215102725,3405,3405,3405,3405,0
20240830,160700,1215102725,3405,3405,3405,3405,0
20240830,160600,1215102725,3405,3405,3405,3405,0
20240830,160500,1215102725,3405,3405,3405,3405,0
20240830,160400,1215102725,3405,3405,3405,3405,0
20240830,160300,1215102725,3405,3405,3405,3405,0
20240830,160200,1215102725,3405,3405,3405,3405,0
20240830,160100,1215102725,3405,3405,3405,3405,0
20240830,160000,1215102725,3405,3405,3405,3405,0
20240830,155900,1215102725,3405,3405,3405,3405,0
20240830,155800,1215102725,3405,3405,3405,3405,0
20240830,155700,1215102725,3405,3405,3405,3405,0
20240830,155600,1215102725,3405,3405,3405,3405,0
20240830,155500,1215102725,3405,3405,3405,3405,0
20240830,155400,1215102725,3405,3405,3405,3405,0
20240830,155300,1215102725,3405,3405,3405,3405,0
20240830,155200,1215102725,3405,3405,3405,3405,0
20240830,155100,1215102725,3405,3405,3405,3405,0
20240830,155000,1215102725,3405,3405,3405,3405,0
20240830,154900,1215102725,3405,3405,3405,3405,0
20240830,154800,1215102725,3405,3405,3405,3405,0
20240830,154700,1215102725,3405,3405,3405,3405,0
20240830,154600,1215102725,3405,3405,3405,3405,0
20240830,154500,1215102725,3405,3405,3405,3405,0
20240830,154400,1215102725,3405,3405,3405,3405,0
20240830,154300,1215102725,3405,3405,3405,3405,0
20240830,154200,1215102725,3405,3405,3405,3405,0
20240830,154100,1215102725,3405,3405,3405,3405,0
20240830,154000,1215102725,3405,3405,3405,3405,7312
20240830,153900,1215102725,3405,3405,3405,3405,0
20240830,153800,1215102725,3405,3405,3405,3405,0
20240830,153700,1215102725,3405,3405,3405,3405,0
20240830,153600,1215102725,3405,3405,3405,3405,0
20240830,153500,1215102725,3405,3405,3405,3405,0
20240830,153400,1215102725,3405,3405,3405,3405,0
20240830,153300,1215102725,3405,3405,3405,3405,0
20240830,153200,1215102725,3405,3405,3405,3405,0
20240830,153100,1215102725,3405,3405,3405,3405,0
20240830,153000,1215102725,3405,3405,3405,3405,7312
20240830,152900,1190205365,3410,3410,3410,3410,0
20240830,152800,1190205365,3410,3410,3410,3410,0
20240830,152700,1190205365,3410,3410,3410,3410,0
20240830,152600,1190205365,3410,3410,3410,3410,0
20240830,152500,1190205365,3410,3410,3410,3410,0
20240830,152400,1190205365,3410,3410,3410,3410,0
20240830,152300,1190205365,3410,3410,3410,3410,0
20240830,152200,1190205365,3410,3410,3410,3410,0
20240830,152100,1190205365,3410,3410,3410,3410,0
20240830,152000,1190205365,3410,3410,3410,3410,0
20240830,151900,1190205365,3410,3405,3410,3400,1344
20240830,151800,1185629505,3405,3400,3405,3400,2848
20240830,151700,1175933830,3405,3405,3405,3400,49
20240830,151600,1175767085,3400,3400,3405,3400,140
20240830,151500,1175290510,3405,3405,3405,3400,2574
20240830,151400,1166529630,3405,3395,3405,3395,6511
20240830,151300,1144395495,3400,3395,3400,3395,214
20240830,151200,1143668895,3400,3395,3400,3390,2199
20240830,151100,1136202615,3395,3395,3395,3390,27
20240830,151000,1136110975,3395,3390,3395,3390,655
20240830,150900,1133890315,3390,3390,3390,3385,23
20240830,150800,1133812395,3390,3390,3390,3380,1010
20240830,150700,1130395090,3390,3390,3390,3385,153
20240830,150600,1129877065,3390,3395,3395,3390,1224
20240830,150500,1125727470,3390,3395,3395,3390,538
20240830,150400,1123903470,3395,3395,3395,3390,462
20240830,150300,1122335480,3395,3390,3395,3390,155
20240830,150200,1121809605,3395,3390,3395,3390,6
20240830,150100,1121789255,3395,3390,3395,3390,55
20240830,150000,1121602780,3395,3395,3395,3390,133
20240830,145900,1121151250,3395,3390,3395,3390,2
20240830,145800,1121144465,3395,3390,3395,3390,11
20240830,145700,1121107170,3395,3390,3395,3390,22
20240830,145600,1121032575,3395,3395,3395,3395,0
20240830,145500,1121032575,3395,3395,3395,3380,706
20240830,145400,1118639400,3395,3390,3395,3390,3606
20240830,145300,1106413975,3395,3395,3395,3395,0
20240830,145200,1106413975,3395,3390,3395,3390,107
20240830,145100,1106051210,3395,3395,3395,3390,126
20240830,145000,1105623940,3395,3395,3395,3395,58
20240830,144900,1105427030,3395,3390,3395,3390,2421
20240830,144800,1097219120,3390,3390,3390,3390,9
20240830,144700,1097188610,3390,3390,3390,3390,13
20240830,144600,1097144540,3390,3390,3390,3390,79
20240830,144500,1096876730,3390,3390,3390,3390,6
20240830,144400,1096856390,3390,3390,3390,3390,8
20240830,144300,1096829270,3390,3390,3390,3390,0
20240830,144200,1096829270,3390,3390,3390,3390,0
20240830,144100,1096829270,3390,3390,3390,3390,0
20240830,144000,1096829270,3390,3390,3390,3390,1
20240830,143900,1096825880,3390,3385,3390,3385,2
20240830,143800,1096819105,3390,3390,3390,3380,400
20240830,143700,1095465245,3385,3385,3385,3385,50
20240830,143600,1095295995,3390,3385,3390,3385,110
20240830,143500,1094923595,3390,3385,3390,3385,51
20240830,143400,1094750955,3390,3390,3390,3390,2
20240830,143300,1094744175,3390,3390,3390,3390,8
20240830,143200,1094717055,3390,3390,3390,3390,2
20240830,143100,1094710275,3385,3390,3390,3385,72
20240830,143000,1094466520,3390,3390,3390,3390,8
20240830,142900,1094439400,3390,3390,3390,3390,9
20240830,142800,1094408890,3390,3385,3390,3380,7995
20240830,142700,1067376490,3390,3390,3390,3390,5
20240830,142600,1067359540,3390,3390,3390,3390,4
20240830,142500,1067345980,3390,3390,3390,3390,13
20240830,142400,1067301910,3390,3390,3390,3385,212
20240830,142300,1066584180,3390,3390,3390,3385,2060
20240830,142200,1059609500,3390,3390,3390,3390,8
20240830,142100,1059582380,3390,3390,3390,3385,5375
20240830,142000,1041386165,3390,3390,3390,3390,109
20240830,141900,1041016655,3390,3390,3390,3385,559
20240830,141800,1039124145,3390,3390,3390,3390,8
20240830,141700,1039097025,3390,3390,3390,3390,9
20240830,141600,1039066515,3390,3390,3390,3390,54
20240830,141500,1038883455,3390,3390,3390,3390,7
20240830,141400,1038859725,3390,3390,3390,3390,8
20240830,141300,1038832605,3390,3390,3390,3385,1083
20240830,141200,1035166235,3390,3395,3395,3390,224
20240830,141100,1034406830,3395,3395,3395,3390,109
20240830,141000,1034037275,3395,3395,3395,3395,123
20240830,140900,1033619690,3395,3395,3395,3395,6
20240830,140800,1033599320,3395,3395,3395,3390,76
20240830,140700,1033341385,3395,3400,3400,3395,58
20240830,140600,1033144465,3400,3395,3400,3395,2433
20240830,140500,1024883775,3400,3400,3400,3400,18
20240830,140400,1024822575,3400,3400,3400,3395,7
20240830,140300,1024798785,3400,3400,3400,3400,1
20240830,140200,1024795385,3400,3400,3400,3400,0
20240830,140100,1024795385,3400,3395,3400,3395,4
20240830,140000,1024781790,3400,3395,3400,3395,101
20240830,135900,1024438890,3400,3395,3400,3395,34
20240830,135800,1024323455,3400,3400,3400,3395,554
20240830,135700,1022439860,3400,3395,3400,3395,912
20240830,135600,1019342890,3395,3400,3400,3395,2244
20240830,135500,1011724460,3400,3395,3400,3385,868
20240830,135400,1008785065,3400,3395,3400,3395,60
20240830,135300,1008581225,3395,3395,3400,3385,338
20240830,135200,1007433990,3400,3395,3400,3395,600
20240830,135100,1005396810,3395,3395,3395,3395,8
20240830,135000,1005369650,3395,3395,3395,3395,8
20240830,134900,1005342490,3395,3395,3395,3395,7
20240830,134800,1005318725,3395,3385,3395,3385,2719
20240830,134700,996114035,3390,3385,3390,3385,2837
20240830,134600,986510145,3390,3390,3390,3390,8
20240830,134500,986483025,3390,3390,3390,3390,79
20240830,134400,986215215,3390,3390,3390,3390,16
20240830,134300,986160975,3390,3390,3390,3390,23
20240830,134200,986083005,3390,3390,3390,3390,537
20240830,134100,984262575,3390,3390,3390,3390,21
20240830,134000,984191385,3390,3390,3390,3390,2
20240830,133900,984184605,3390,3390,3390,3390,0
20240830,133800,984184605,3390,3390,3390,3390,2
20240830,133700,984177825,3390,3390,3390,3390,2
20240830,133600,984171045,3390,3390,3390,3390,60
20240830,133500,983967645,3390,3390,3390,3385,82
20240830,133400,983690065,3390,3390,3390,3390,1
20240830,133300,983686675,3390,3390,3390,3390,165
20240830,133200,983127325,3400,3400,3400,3400,0
20240830,133100,983127325,3400,3390,3400,3390,300
20240830,133000,982110315,3400,3390,3400,3390,3601
20240830,132900,969900915,3400,3400,3400,3400,0
20240830,132800,969900915,3400,3390,3400,3390,71
20240830,132700,969659715,3400,3400,3400,3400,5
20240830,132600,969642715,3400,3400,3400,3400,0
20240830,132500,969642715,3400,3400,3400,3400,0
20240830,132400,969642715,3400,3400,3400,3390,1147
20240830,132300,965752330,3400,3395,3400,3395,179
20240830,132200,965144230,3400,3395,3400,3395,4192
20240830,132100,950911745,3400,3400,3400,3400,6
20240830,132000,950891345,3400,3400,3400,3395,125
20240830,131900,950466845,3400,3400,3400,3400,153
20240830,131800,949946645,3400,3400,3400,3395,20
20240830,131700,949878720,3400,3400,3400,3400,5
20240830,131600,949861720,3400,3400,3400,3400,14
20240830,131500,949814120,3400,3400,3400,3400,2
20240830,131400,949807320,3400,3400,3400,3400,412
20240830,131300,948406520,3400,3400,3400,3400,3
20240830,131200,948396320,3400,3400,3400,3400,5
20240830,131100,948379320,3400,3400,3400,3400,7
20240830,131000,948355520,3400,3400,3400,3400,57
20240830,130900,948161720,3400,3400,3400,3400,5
20240830,130800,948144720,3400,3400,3400,3400,7
20240830,130700,948120920,3400,3400,3400,3400,6
20240830,130600,948100520,3400,3400,3400,3400,7
20240830,130500,948076720,3400,3400,3400,3400,4
20240830,130400,948063120,3400,3400,3400,3400,6
20240830,130300,948042720,3400,3400,3400,3400,8
20240830,130200,948015520,3400,3400,3400,3400,3
20240830,130100,948005320,3400,3400,3400,3400,1
20240830,130000,948001920,3400,3395,3400,3395,2383
20240830,125900,939903920,3400,3400,3400,3400,0
20240830,125800,939903920,3400,3400,3400,3400,11
20240830,125700,939866520,3400,3395,3400,3390,4905
20240830,125600,923213890,3395,3395,3395,3395,0
20240830,125500,923213890,3395,3395,3395,3395,100
20240830,125400,922874390,3395,3395,3395,3395,0
20240830,125300,922874390,3395,3395,3395,3395,1288
20240830,125200,918501630,3395,3395,3395,3395,62
20240830,125100,918291140,3395,3395,3395,3395,8
20240830,125000,918263980,3395,3395,3395,3395,118
20240830,124900,917863370,3400,3400,3400,3400,100
20240830,124800,917523370,3400,3400,3400,3400,1
20240830,124700,917519970,3400,3400,3400,3400,0
20240830,124600,917519970,3400,3400,3400,3400,5
20240830,124500,917502970,3400,3395,3400,3395,3818
20240830,124400,904539770,3400,3395,3400,3395,339
20240830,124300,903388670,3400,3400,3400,3400,0
20240830,124200,903388670,3400,3400,3400,3395,102
20240830,124100,903042370,3400,3400,3400,3400,0
20240830,124000,903042370,3400,3400,3400,3400,7
20240830,123900,903018570,3400,3400,3400,3400,17
20240830,123800,902960770,3400,3395,3400,3395,2
20240830,123700,902953975,3400,3400,3400,3400,1
20240830,123600,902950575,3400,3400,3400,3400,2
20240830,123500,902943775,3400,3400,3400,3400,0
20240830,123400,902943775,3400,3400,3400,3400,0
20240830,123300,902943775,3400,3400,3400,3400,1
20240830,123200,902940375,3400,3390,3400,3390,2
20240830,123100,902933585,3400,3395,3400,3395,425
20240830,123000,901490700,3400,3395,3400,3395,549
20240830,122900,899625370,3395,3395,3395,3395,6
20240830,122800,899605000,3395,3395,3395,3390,172
20240830,122700,899021885,3395,3395,3395,3395,124
20240830,122600,898600905,3395,3395,3395,3395,7
20240830,122500,898577140,3395,3395,3395,3395,154
20240830,122400,898054310,3395,3395,3395,3395,1
20240830,122300,898050915,3400,3400,3400,3400,1
20240830,122200,898047515,3400,3400,3400,3400,200
20240830,122100,897367515,3400,3395,3400,3385,2953
20240830,122000,887368510,3395,3400,3400,3385,129
20240830,121900,886931465,3400,3395,3400,3390,1188
20240830,121800,882904080,3400,3400,3400,3400,0
20240830,121700,882904080,3400,3395,3400,3395,166
20240830,121600,882340505,3400,3400,3405,3400,5789
20240830,121500,862656780,3400,3400,3400,3395,6
20240830,121400,862636395,3400,3400,3400,3400,1
20240830,121300,862632995,3400,3400,3400,3400,0
20240830,121200,862632995,3400,3400,3400,3400,5
20240830,121100,862615995,3400,3400,3400,3400,5
20240830,121000,862598995,3400,3400,3400,3400,1
20240830,120900,862595595,3400,3400,3400,3400,941
20240830,120800,859396195,3405,3400,3405,3400,2
20240830,120700,859389390,3405,3405,3405,3405,0
20240830,120600,859389390,3405,3405,3405,3405,1
20240830,120500,859385985,3400,3400,3405,3400,31
20240830,120400,859280580,3405,3405,3405,3405,0
20240830,120300,859280580,3405,3405,3405,3405,0
20240830,120200,859280580,3405,3405,3405,3405,148
20240830,120100,858776640,3405,3405,3405,3405,0
20240830,120000,858776640,3405,3405,3405,3400,22
20240830,115900,858701830,3405,3400,3405,3400,1546
20240830,115800,853444795,3400,3400,3400,3400,1
20240830,115700,853441395,3400,3400,3400,3400,3
20240830,115600,853431195,3400,3400,3400,3400,3
20240830,115500,853420995,3400,3400,3400,3400,0
20240830,115400,853420995,3400,3395,3400,3395,2578
20240830,115300,844656575,3400,3395,3400,3385,12911
20240830,115200,800857865,3400,3400,3400,3400,102
20240830,115100,800511065,3400,3400,3400,3400,0
20240830,115000,800511065,3400,3400,3400,3400,1
20240830,114900,800507665,3395,3400,3400,3395,4
20240830,114800,800494075,3400,3400,3400,3400,0
20240830,114700,800494075,3400,3400,3400,3400,0
20240830,114600,800494075,3400,3400,3400,3400,0
20240830,114500,800494075,3400,3400,3400,3400,0
20240830,114400,800494075,3400,3400,3400,3400,0
20240830,114300,800494075,3400,3400,3400,3400,0
20240830,114200,800494075,3400,3400,3400,3400,0
20240830,114100,800494075,3400,3400,3400,3400,1074
20240830,114000,796842475,3400,3400,3400,3400,57
20240830,113900,796648675,3395,3395,3395,3395,0
20240830,113800,796648675,3395,3395,3395,3395,53
20240830,113700,796468740,3395,3395,3395,3395,0
20240830,113600,796468740,3395,3395,3395,3395,0
20240830,113500,796468740,3395,3395,3395,3395,0
20240830,113400,796468740,3395,3395,3395,3395,0
20240830,113300,796468740,3395,3395,3395,3395,48
20240830,113200,796305780,3395,3395,3395,3395,0
20240830,113100,796305780,3395,3395,3395,3395,0
20240830,113000,796305780,3395,3395,3395,3395,2614
20240830,112900,787431250,3395,3395,3395,3395,1
20240830,112800,787427855,3395,3395,3395,3395,0
20240830,112700,787427855,3395,3395,3395,3395,23
20240830,112600,787349770,3395,3395,3395,3395,0
20240830,112500,787349770,3395,3395,3395,3395,0
20240830,112400,787349770,3395,3395,3395,3395,58
20240830,112300,787152860,3395,3395,3395,3395,1
20240830,112200,787149465,3395,3395,3395,3395,40
20240830,112100,787013665,3395,3395,3395,3395,51
20240830,112000,786840520,3395,3395,3395,3395,0
20240830,111900,786840520,3395,3395,3395,3395,100
20240830,111800,786501020,3395,3395,3395,3395,0
20240830,111700,786501020,3395,3395,3395,3395,114
20240830,111600,786113990,3395,3395,3395,3395,99
20240830,111500,785777885,3395,3395,3395,3390,549
20240830,111400,783914035,3395,3395,3395,3395,0
20240830,111300,783914035,3395,3395,3395,3395,8
20240830,111200,783886875,3395,3395,3395,3395,5
20240830,111100,783869900,3395,3395,3395,3395,0
20240830,111000,783869900,3395,3395,3395,3395,7
20240830,110900,783846135,3395,3390,3395,3390,4551
20240830,110800,768417205,3390,3390,3390,3390,0
20240830,110700,768417205,3390,3390,3390,3390,0
20240830,110600,768417205,3390,3390,3390,3390,50
20240830,110500,768247705,3390,3390,3390,3390,521
20240830,110400,766481515,3390,3390,3390,3390,5
20240830,110300,766464565,3390,3390,3390,3390,0
20240830,110200,766464565,3390,3390,3390,3390,0
20240830,110100,766464565,3390,3390,3390,3390,0
20240830,110000,766464565,3390,3390,3390,3390,0
20240830,105900,766464565,3390,3385,3390,3385,172
20240830,105800,765882255,3385,3385,3385,3385,1
20240830,105700,765878870,3385,3385,3390,3385,213
20240830,105600,765157860,3390,3395,3395,3390,2
20240830,105500,765151075,3395,3390,3395,3390,18
20240830,105400,765089985,3395,3390,3395,3390,8769
20240830,105300,735360660,3390,3390,3390,3390,20
20240830,105200,735292860,3390,3390,3390,3390,1
20240830,105100,735289470,3390,3390,3390,3385,14
20240830,105000,735242060,3390,3390,3390,3390,0
20240830,104900,735242060,3390,3390,3390,3380,491
20240830,104800,733577670,3390,3390,3390,3390,1233
20240830,104700,729397800,3390,3390,3390,3390,3
20240830,104600,729387630,3390,3390,3390,3390,0
20240830,104500,729387630,3390,3385,3390,3385,2387
20240830,104400,721306960,3390,3390,3390,3390,0
20240830,104300,721306960,3390,3390,3390,3390,21
20240830,104200,721235770,3390,3390,3390,3390,93
20240830,104100,720920500,3390,3390,3390,3390,2
20240830,104000,720913720,3390,3390,3390,3390,10
20240830,103900,720879820,3390,3390,3390,3390,10
20240830,103800,720845920,3390,3390,3390,3390,121
20240830,103700,720435730,3390,3385,3390,3385,73
20240830,103600,720188510,3390,3390,3390,3390,0
20240830,103500,720188510,3390,3390,3390,3390,0
20240830,103400,720188510,3390,3385,3390,3385,3
20240830,103300,720178350,3390,3390,3390,3390,20
20240830,103200,720110550,3390,3390,3390,3390,0
20240830,103100,720110550,3390,3390,3390,3385,201
20240830,103000,719429660,3390,3390,3390,3390,0
20240830,102900,719429660,3390,3390,3390,3390,0
20240830,102800,719429660,3390,3390,3390,3390,1
20240830,102700,719426270,3390,3390,3390,3390,55
20240830,102600,719239820,3390,3390,3390,3385,308
20240830,102500,718196215,3390,3390,3390,3390,5
20240830,102400,718179265,3390,3385,3390,3385,11
20240830,102300,718142025,3390,3385,3390,3385,103
20240830,102200,717793355,3390,3385,3390,3385,141
20240830,102100,717315565,3390,3390,3390,3390,5
20240830,102000,717298615,3390,3390,3390,3390,0
20240830,101900,717298615,3390,3385,3390,3385,12
20240830,101800,717257940,3390,3390,3390,3390,0
20240830,101700,717257940,3390,3385,3390,3385,19
20240830,101600,717193620,3385,3385,3385,3385,10
20240830,101500,717159770,3385,3380,3385,3380,428
20240830,101400,715711090,3375,3385,3385,3375,1137
20240830,101300,711872645,3380,3380,3380,3380,10
20240830,101200,711838845,3390,3385,3390,3385,21
20240830,101100,711767665,3380,3385,3390,3370,24414
20240830,101000,629388665,3390,3385,3390,3385,593
20240830,100900,627380940,3390,3385,3390,3385,8
20240830,100800,627353850,3390,3385,3390,3385,331
20240830,100700,626232910,3390,3390,3390,3390,114
20240830,100600,625846450,3380,3390,3390,3380,45
20240830,100500,625694280,3390,3390,3390,3390,243
20240830,100400,624870510,3390,3390,3390,3390,115
20240830,100300,624480660,3390,3385,3390,3385,749
20240830,100200,621945290,3385,3385,3385,3380,1374
20240830,100100,617300825,3385,3385,3385,3385,19
20240830,100000,617236510,3385,3390,3390,3380,323
20240830,095900,616143735,3390,3390,3390,3390,1
20240830,095800,616140345,3390,3390,3390,3390,26519
20240830,095700,526240935,3395,3390,3395,3390,1138
20240830,095600,522377705,3395,3395,3395,3395,40
20240830,095500,522241905,3395,3395,3395,3395,662
20240830,095400,519994415,3400,3395,3400,3395,61
20240830,095300,519787315,3400,3400,3400,3395,1002
20240830,095200,516385515,3400,3400,3400,3400,5
20240830,095100,516368515,3400,3400,3400,3400,0
20240830,095000,516368515,3400,3400,3400,3400,0
20240830,094900,516368515,3400,3400,3400,3395,1677
20240830,094800,510674260,3400,3400,3400,3400,121
20240830,094700,510262860,3400,3400,3400,3400,0
20240830,094600,510262860,3400,3400,3400,3400,1
20240830,094500,510259460,3400,3400,3400,3395,1302
20240830,094400,505839160,3400,3400,3400,3400,1
20240830,094300,505835760,3400,3400,3400,3400,5
20240830,094200,505818760,3400,3400,3400,3400,0
20240830,094100,505818760,3400,3400,3400,3400,0
20240830,094000,505818760,3400,3400,3400,3395,161
20240830,093900,505272135,3395,3400,3400,3395,405
20240830,093800,503897135,3400,3400,3400,3400,2
20240830,093700,503890335,3400,3400,3400,3400,8
20240830,093600,503863135,3400,3395,3400,3395,3326
20240830,093500,492570460,3400,3395,3400,3395,256
20240830,093400,491701330,3400,3400,3400,3395,367
20240830,093300,490455195,3400,3400,3400,3400,568
20240830,093200,488523995,3400,3400,3405,3400,7545
20240830,093100,462870975,3400,3405,3405,3400,4278
20240830,093000,448325765,3405,3405,3405,3405,20
20240830,092900,448257665,3405,3400,3405,3400,111
20240830,092800,447880260,3405,3400,3405,3400,2234
20240830,092700,440284655,3405,3405,3405,3405,182
20240830,092600,439664945,3405,3405,3405,3405,146
20240830,092500,439167815,3405,3400,3405,3400,3447
20240830,092400,427448010,3405,3405,3405,3405,4000
20240830,092300,413828010,3400,3405,3405,3400,290
20240830,092200,412841995,3405,3395,3405,3390,30860
20240830,092100,308043450,3405,3410,3410,3400,5141
20240830,092000,290563995,3410,3405,3410,3400,9768
20240830,091900,257335125,3410,3410,3410,3405,1612
20240830,091800,251840705,3410,3415,3415,3405,2273
20240830,091700,244090210,3415,3410,3415,3405,625
20240830,091600,241958965,3415,3410,3415,3410,1602
20240830,091500,236496135,3415,3410,3415,3405,2442
20240830,091400,228171805,3410,3410,3410,3410,1692
20240830,091300,222402085,3410,3410,3410,3405,12
20240830,091200,222361195,3405,3410,3410,3400,7742
20240830,091100,195988680,3415,3400,3420,3400,12633
20240830,091000,152931280,3400,3400,3400,3395,4384
20240830,090900,138041520,3395,3395,3400,3395,4413
20240830,090800,123037845,3400,3395,3400,3395,1803
20240830,090700,116907770,3400,3400,3400,3395,4816
20240830,090600,100548370,3400,3400,3405,3395,2061
20240830,090500,93535415,3405,3390,3405,3390,3158
20240830,090400,82799895,3390,3390,3395,3390,226
20240830,090300,82033700,3395,3400,3405,3395,8730
20240830,090200,52345070,3405,3390,3405,3385,7255
20240830,090100,27693015,3390,3380,3390,3380,3490
20240830,090000,15889430,3380,3380,3385,3380,4701