KissMeData/003530/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,184000,5976797905,3470,3470,3470,3470,30983
20240903,183900,5976797905,3470,3470,3470,3470,0
20240903,183800,5976797905,3470,3470,3470,3470,0
20240903,183700,5976797905,3470,3470,3470,3470,0
20240903,183600,5976797905,3470,3470,3470,3470,0
20240903,183500,5976797905,3470,3470,3470,3470,0
20240903,183400,5976797905,3470,3470,3470,3470,0
20240903,183300,5976797905,3470,3470,3470,3470,0
20240903,183200,5976797905,3470,3470,3470,3470,0
20240903,183100,5976797905,3470,3470,3470,3470,0
20240903,183000,5976797905,3470,3470,3470,3470,0
20240903,182900,5976797905,3470,3470,3470,3470,0
20240903,182800,5976797905,3470,3470,3470,3470,0
20240903,182700,5976797905,3470,3470,3470,3470,0
20240903,182600,5976797905,3470,3470,3470,3470,0
20240903,182500,5976797905,3470,3470,3470,3470,0
20240903,182400,5976797905,3470,3470,3470,3470,0
20240903,182300,5976797905,3470,3470,3470,3470,0
20240903,182200,5976797905,3470,3470,3470,3470,0
20240903,182100,5976797905,3470,3470,3470,3470,0
20240903,182000,5976797905,3470,3470,3470,3470,0
20240903,181900,5976797905,3470,3470,3470,3470,0
20240903,181800,5976797905,3470,3470,3470,3470,0
20240903,181700,5976797905,3470,3470,3470,3470,0
20240903,181600,5976797905,3470,3470,3470,3470,0
20240903,181500,5976797905,3470,3470,3470,3470,0
20240903,181400,5976797905,3470,3470,3470,3470,0
20240903,181300,5976797905,3470,3470,3470,3470,0
20240903,181200,5976797905,3470,3470,3470,3470,0
20240903,181100,5976797905,3470,3470,3470,3470,0
20240903,181000,5976797905,3470,3470,3470,3470,30983
20240903,180900,5976797905,3470,3470,3470,3470,0
20240903,180800,5976797905,3470,3470,3470,3470,0
20240903,180700,5976797905,3470,3470,3470,3470,0
20240903,180600,5976797905,3470,3470,3470,3470,0
20240903,180500,5976797905,3470,3470,3470,3470,0
20240903,180400,5976797905,3470,3470,3470,3470,0
20240903,180300,5976797905,3470,3470,3470,3470,0
20240903,180200,5976797905,3470,3470,3470,3470,0
20240903,180100,5976797905,3470,3470,3470,3470,0
20240903,180000,5976797905,3470,3470,3470,3470,0
20240903,175900,5976797905,3470,3470,3470,3470,0
20240903,175800,5976797905,3470,3470,3470,3470,0
20240903,175700,5976797905,3470,3470,3470,3470,0
20240903,175600,5976797905,3470,3470,3470,3470,0
20240903,175500,5976797905,3470,3470,3470,3470,0
20240903,175400,5976797905,3470,3470,3470,3470,0
20240903,175300,5976797905,3470,3470,3470,3470,0
20240903,175200,5976797905,3470,3470,3470,3470,0
20240903,175100,5976797905,3470,3470,3470,3470,0
20240903,175000,5976797905,3470,3470,3470,3470,0
20240903,174900,5976797905,3470,3470,3470,3470,0
20240903,174800,5976797905,3470,3470,3470,3470,0
20240903,174700,5976797905,3470,3470,3470,3470,0
20240903,174600,5976797905,3470,3470,3470,3470,0
20240903,174500,5976797905,3470,3470,3470,3470,0
20240903,174400,5976797905,3470,3470,3470,3470,0
20240903,174300,5976797905,3470,3470,3470,3470,0
20240903,174200,5976797905,3470,3470,3470,3470,0
20240903,174100,5976797905,3470,3470,3470,3470,0
20240903,174000,5976797905,3470,3470,3470,3470,30983
20240903,173900,5976797905,3470,3470,3470,3470,0
20240903,173800,5976797905,3470,3470,3470,3470,0
20240903,173700,5976797905,3470,3470,3470,3470,0
20240903,173600,5976797905,3470,3470,3470,3470,0
20240903,173500,5976797905,3470,3470,3470,3470,0
20240903,173400,5976797905,3470,3470,3470,3470,0
20240903,173300,5976797905,3470,3470,3470,3470,0
20240903,173200,5976797905,3470,3470,3470,3470,0
20240903,173100,5976797905,3470,3470,3470,3470,0
20240903,173000,5976797905,3470,3470,3470,3470,0
20240903,172900,5976797905,3470,3470,3470,3470,0
20240903,172800,5976797905,3470,3470,3470,3470,0
20240903,172700,5976797905,3470,3470,3470,3470,0
20240903,172600,5976797905,3470,3470,3470,3470,0
20240903,172500,5976797905,3470,3470,3470,3470,0
20240903,172400,5976797905,3470,3470,3470,3470,0
20240903,172300,5976797905,3470,3470,3470,3470,0
20240903,172200,5976797905,3470,3470,3470,3470,0
20240903,172100,5976797905,3470,3470,3470,3470,0
20240903,172000,5976797905,3470,3470,3470,3470,0
20240903,171900,5976797905,3470,3470,3470,3470,0
20240903,171800,5976797905,3470,3470,3470,3470,0
20240903,171700,5976797905,3470,3470,3470,3470,0
20240903,171600,5976797905,3470,3470,3470,3470,0
20240903,171500,5976797905,3470,3470,3470,3470,0
20240903,171400,5976797905,3470,3470,3470,3470,0
20240903,171300,5976797905,3470,3470,3470,3470,0
20240903,171200,5976797905,3470,3470,3470,3470,0
20240903,171100,5976797905,3470,3470,3470,3470,0
20240903,171000,5976797905,3470,3470,3470,3470,30983
20240903,170900,5976797905,3470,3470,3470,3470,0
20240903,170800,5976797905,3470,3470,3470,3470,0
20240903,170700,5976797905,3470,3470,3470,3470,0
20240903,170600,5976797905,3470,3470,3470,3470,0
20240903,170500,5976797905,3470,3470,3470,3470,0
20240903,170400,5976797905,3470,3470,3470,3470,0
20240903,170300,5976797905,3470,3470,3470,3470,0
20240903,170200,5976797905,3470,3470,3470,3470,0
20240903,170100,5976797905,3470,3470,3470,3470,0
20240903,170000,5976797905,3470,3470,3470,3470,0
20240903,165900,5976797905,3470,3470,3470,3470,0
20240903,165800,5976797905,3470,3470,3470,3470,0
20240903,165700,5976797905,3470,3470,3470,3470,0
20240903,165600,5976797905,3470,3470,3470,3470,0
20240903,165500,5976797905,3470,3470,3470,3470,0
20240903,165400,5976797905,3470,3470,3470,3470,0
20240903,165300,5976797905,3470,3470,3470,3470,0
20240903,165200,5976797905,3470,3470,3470,3470,0
20240903,165100,5976797905,3470,3470,3470,3470,0
20240903,165000,5976797905,3470,3470,3470,3470,0
20240903,164900,5976797905,3470,3470,3470,3470,0
20240903,164800,5976797905,3470,3470,3470,3470,0
20240903,164700,5976797905,3470,3470,3470,3470,0
20240903,164600,5976797905,3470,3470,3470,3470,0
20240903,164500,5976797905,3470,3470,3470,3470,0
20240903,164400,5976797905,3470,3470,3470,3470,0
20240903,164300,5976797905,3470,3470,3470,3470,0
20240903,164200,5976797905,3470,3470,3470,3470,0
20240903,164100,5976797905,3470,3470,3470,3470,0
20240903,164000,5976797905,3470,3470,3470,3470,30983
20240903,163900,5976797905,3470,3470,3470,3470,0
20240903,163800,5976797905,3470,3470,3470,3470,0
20240903,163700,5976797905,3470,3470,3470,3470,0
20240903,163600,5976797905,3470,3470,3470,3470,0
20240903,163500,5976797905,3470,3470,3470,3470,0
20240903,163400,5976797905,3470,3470,3470,3470,0
20240903,163300,5976797905,3470,3470,3470,3470,0
20240903,163200,5976797905,3470,3470,3470,3470,0
20240903,163100,5976797905,3470,3470,3470,3470,0
20240903,163000,5976797905,3470,3470,3470,3470,0
20240903,162900,5976797905,3470,3470,3470,3470,0
20240903,162800,5976797905,3470,3470,3470,3470,0
20240903,162700,5976797905,3470,3470,3470,3470,0
20240903,162600,5976797905,3470,3470,3470,3470,0
20240903,162500,5976797905,3470,3470,3470,3470,0
20240903,162400,5976797905,3470,3470,3470,3470,0
20240903,162300,5976797905,3470,3470,3470,3470,0
20240903,162200,5976797905,3470,3470,3470,3470,0
20240903,162100,5976797905,3470,3470,3470,3470,0
20240903,162000,5976797905,3470,3470,3470,3470,0
20240903,161900,5976797905,3470,3470,3470,3470,0
20240903,161800,5976797905,3470,3470,3470,3470,0
20240903,161700,5976797905,3470,3470,3470,3470,0
20240903,161600,5976797905,3470,3470,3470,3470,0
20240903,161500,5976797905,3470,3470,3470,3470,0
20240903,161400,5976797905,3470,3470,3470,3470,0
20240903,161300,5976797905,3470,3470,3470,3470,0
20240903,161200,5976797905,3470,3470,3470,3470,0
20240903,161100,5976797905,3470,3470,3470,3470,0
20240903,161000,5976797905,3470,3470,3470,3470,30983
20240903,160900,5976797905,3470,3470,3470,3470,0
20240903,160800,5976797905,3470,3470,3470,3470,0
20240903,160700,5976797905,3470,3470,3470,3470,0
20240903,160600,5976797905,3470,3470,3470,3470,0
20240903,160500,5976797905,3470,3470,3470,3470,0
20240903,160400,5976797905,3470,3470,3470,3470,0
20240903,160300,5976797905,3470,3470,3470,3470,0
20240903,160200,5976797905,3470,3470,3470,3470,0
20240903,160100,5976797905,3470,3470,3470,3470,0
20240903,160000,5976797905,3470,3470,3470,3470,0
20240903,155900,5976797905,3470,3470,3470,3470,0
20240903,155800,5976797905,3470,3470,3470,3470,0
20240903,155700,5976797905,3470,3470,3470,3470,0
20240903,155600,5976797905,3470,3470,3470,3470,0
20240903,155500,5976797905,3470,3470,3470,3470,0
20240903,155400,5976797905,3470,3470,3470,3470,0
20240903,155300,5976797905,3470,3470,3470,3470,0
20240903,155200,5976797905,3470,3470,3470,3470,0
20240903,155100,5976797905,3470,3470,3470,3470,0
20240903,155000,5976797905,3470,3470,3470,3470,0
20240903,154900,5976797905,3470,3470,3470,3470,0
20240903,154800,5976797905,3470,3470,3470,3470,0
20240903,154700,5976797905,3470,3470,3470,3470,0
20240903,154600,5976797905,3470,3470,3470,3470,0
20240903,154500,5976797905,3470,3470,3470,3470,0
20240903,154400,5976797905,3470,3470,3470,3470,0
20240903,154300,5976797905,3470,3470,3470,3470,0
20240903,154200,5976797905,3470,3470,3470,3470,0
20240903,154100,5976797905,3470,3470,3470,3470,0
20240903,154000,5976797905,3470,3470,3470,3470,30983
20240903,153900,5976797905,3470,3470,3470,3470,0
20240903,153800,5976797905,3470,3470,3470,3470,0
20240903,153700,5976797905,3470,3470,3470,3470,0
20240903,153600,5976797905,3470,3470,3470,3470,0
20240903,153500,5976797905,3470,3470,3470,3470,0
20240903,153400,5976797905,3470,3470,3470,3470,0
20240903,153300,5976797905,3470,3470,3470,3470,0
20240903,153200,5976797905,3470,3470,3470,3470,0
20240903,153100,5976797905,3470,3470,3470,3470,0
20240903,153000,5976797905,3470,3470,3470,3470,30983
20240903,152900,5869286895,3475,3475,3475,3475,0
20240903,152800,5869286895,3475,3475,3475,3475,0
20240903,152700,5869286895,3475,3475,3475,3475,0
20240903,152600,5869286895,3475,3475,3475,3475,0
20240903,152500,5869286895,3475,3475,3475,3475,0
20240903,152400,5869286895,3475,3475,3475,3475,0
20240903,152300,5869286895,3475,3475,3475,3475,0
20240903,152200,5869286895,3475,3475,3475,3475,0
20240903,152100,5869286895,3475,3475,3475,3475,0
20240903,152000,5869286895,3475,3475,3475,3475,0
20240903,151900,5869286895,3475,3470,3475,3465,10698
20240903,151800,5832164750,3465,3465,3470,3455,14270
20240903,151700,5782742355,3470,3475,3475,3465,8968
20240903,151600,5751636985,3475,3470,3475,3465,8457
20240903,151500,5722291675,3475,3475,3475,3465,3730
20240903,151400,5709337300,3475,3470,3480,3470,21257
20240903,151300,5635486790,3470,3460,3470,3460,3089
20240903,151200,5624786940,3460,3455,3460,3455,301
20240903,151100,5623746980,3460,3455,3460,3455,542
20240903,151000,5621871765,3460,3455,3460,3450,1863
20240903,150900,5615434270,3455,3455,3455,3445,2422
20240903,150800,5607078845,3455,3450,3460,3450,1714
20240903,150700,5601163335,3460,3460,3460,3450,2283
20240903,150600,5593273485,3455,3455,3460,3450,2763
20240903,150500,5583724060,3450,3455,3460,3445,5040
20240903,150400,5566337405,3460,3465,3465,3455,1976
20240903,150300,5559508210,3455,3470,3470,3455,6021
20240903,150200,5538678590,3470,3470,3470,3465,1543
20240903,150100,5533331830,3475,3480,3480,3470,7056
20240903,150000,5508808095,3475,3460,3480,3460,14663
20240903,145900,5457931330,3460,3465,3465,3455,3812
20240903,145800,5444738435,3460,3465,3465,3460,2281
20240903,145700,5436842510,3465,3465,3465,3460,1893
20240903,145600,5430292080,3460,3460,3465,3455,1565
20240903,145500,5424880790,3460,3465,3465,3460,1375
20240903,145400,5420120425,3465,3445,3465,3445,7098
20240903,145300,5395578160,3450,3450,3460,3450,2719
20240903,145200,5386191655,3450,3450,3450,3445,1411
20240903,145100,5381323825,3455,3450,3455,3450,738
20240903,145000,5378777720,3455,3455,3455,3450,3899
20240903,144900,5365314540,3450,3445,3455,3445,2607
20240903,144800,5356324095,3450,3450,3455,3445,1425
20240903,144700,5351409345,3450,3445,3450,3445,2165
20240903,144600,5343947530,3450,3450,3450,3440,1127
20240903,144500,5340066790,3445,3450,3450,3440,2379
20240903,144400,5331874605,3450,3450,3450,3445,2399
20240903,144300,5323607770,3445,3450,3450,3445,1062
20240903,144200,5319947640,3450,3445,3450,3445,6167
20240903,144100,5298700860,3450,3440,3450,3440,2765
20240903,144000,5289178540,3445,3440,3450,3440,71
20240903,143900,5288934140,3450,3445,3450,3440,1997
20240903,143800,5282054555,3450,3445,3450,3445,1468
20240903,143700,5276997270,3445,3450,3450,3440,1358
20240903,143600,5272322635,3445,3445,3450,3445,3064
20240903,143500,5261767145,3450,3445,3450,3440,1838
20240903,143400,5255435565,3445,3440,3445,3440,2763
20240903,143300,5245928360,3440,3440,3445,3440,786
20240903,143200,5243224275,3440,3440,3440,3440,736
20240903,143100,5240692435,3450,3445,3450,3445,1894
20240903,143000,5234165495,3450,3455,3455,3450,519
20240903,142900,5232374440,3455,3445,3455,3445,1702
20240903,142800,5226505960,3450,3445,3450,3445,1393
20240903,142700,5221706915,3445,3445,3450,3445,1474
20240903,142600,5216628875,3445,3440,3445,3440,2666
20240903,142500,5207454315,3445,3440,3445,3430,2127
20240903,142400,5200146605,3440,3440,3450,3430,15631
20240903,142300,5146451780,3450,3455,3455,3445,1298
20240903,142200,5141976415,3460,3460,3465,3455,7339
20240903,142100,5116565735,3465,3450,3470,3450,5084
20240903,142000,5098990575,3450,3450,3450,3445,1008
20240903,141900,5095516655,3450,3450,3455,3445,910
20240903,141800,5092377550,3445,3450,3455,3445,1734
20240903,141700,5086396190,3455,3445,3455,3440,2079
20240903,141600,5079234760,3445,3450,3450,3440,1596
20240903,141500,5073742180,3450,3445,3450,3445,1261
20240903,141400,5069396555,3440,3445,3445,3440,2074
20240903,141300,5062261485,3445,3440,3445,3440,1628
20240903,141200,5056661015,3445,3445,3450,3425,9260
20240903,141100,5024831640,3450,3450,3450,3445,2282
20240903,141000,5016963710,3455,3450,3465,3450,1656
20240903,140900,5011243375,3455,3455,3460,3450,1176
20240903,140800,5007183465,3460,3460,3465,3455,2588
20240903,140700,4998232905,3460,3455,3460,3450,2872
20240903,140600,4988317465,3460,3465,3465,3455,1586
20240903,140500,4982837340,3465,3470,3470,3460,3286
20240903,140400,4971457080,3475,3470,3475,3465,1764
20240903,140300,4965339645,3465,3480,3485,3465,2345
20240903,140200,4957189655,3485,3475,3485,3470,11425
20240903,140100,4917449100,3475,3475,3475,3470,4499
20240903,140000,4901830525,3475,3480,3480,3465,7180
20240903,135900,4876878225,3475,3470,3480,3465,18283
20240903,135800,4813396230,3470,3455,3470,3455,29151
20240903,135700,4712426735,3455,3450,3455,3445,9691
20240903,135600,4678997320,3450,3450,3455,3445,4622
20240903,135500,4663061435,3450,3450,3450,3445,3525
20240903,135400,4650910145,3450,3455,3455,3450,6659
20240903,135300,4627935485,3455,3440,3460,3440,14222
20240903,135200,4578898545,3440,3425,3440,3420,3498
20240903,135100,4566910445,3425,3425,3425,3420,867
20240903,135000,4563944650,3425,3420,3425,3415,3216
20240903,134900,4552949585,3415,3420,3425,3415,592
20240903,134800,4550925140,3415,3420,3420,3415,934
20240903,134700,4547734540,3425,3415,3425,3415,1940
20240903,134600,4541107075,3425,3420,3425,3420,2286
20240903,134500,4533288915,3425,3420,3425,3420,1574
20240903,134400,4527905820,3425,3425,3425,3420,1047
20240903,134300,4524323535,3430,3440,3440,3430,23710
20240903,134200,4442884490,3435,3440,3440,3435,2024
20240903,134100,4435931790,3440,3440,3440,3435,826
20240903,134000,4433094190,3440,3435,3440,3435,1489
20240903,133900,4427979390,3440,3440,3440,3435,1498
20240903,133800,4422829950,3445,3440,3445,3440,2449
20240903,133700,4414398880,3445,3435,3445,3435,5472
20240903,133600,4395582885,3440,3435,3440,3435,5851
20240903,133500,4375483920,3440,3435,3440,3435,2000
20240903,133400,4368612895,3435,3435,3440,3435,5018
20240903,133300,4351375900,3440,3450,3450,3440,3803
20240903,133200,4338277735,3450,3435,3450,3435,7770
20240903,133100,4311530185,3440,3430,3440,3430,9758
20240903,133000,4278004160,3425,3425,3435,3425,4972
20240903,132900,4260957555,3425,3420,3425,3420,7266
20240903,132800,4236078890,3425,3420,3425,3420,748
20240903,132700,4233520670,3425,3410,3425,3410,11236
20240903,132600,4195110630,3410,3395,3415,3395,7598
20240903,132500,4169241505,3400,3395,3400,3390,1341
20240903,132400,4164690545,3395,3390,3395,3390,1976
20240903,132300,4157991890,3395,3390,3395,3390,855
20240903,132200,4155092845,3395,3390,3395,3390,1534
20240903,132100,4149892275,3395,3390,3395,3385,1981
20240903,132000,4143180320,3395,3390,3395,3390,4577
20240903,131900,4127664275,3395,3390,3395,3390,1575
20240903,131800,4122325010,3395,3395,3395,3390,1506
20240903,131700,4117215820,3390,3395,3395,3390,1543
20240903,131600,4111985035,3395,3395,3395,3390,1122
20240903,131500,4108179525,3400,3395,3400,3395,737
20240903,131400,4105677405,3400,3400,3400,3395,1495
20240903,131300,4100598085,3400,3395,3400,3395,2001
20240903,131200,4093802045,3400,3395,3400,3395,738
20240903,131100,4091296530,3400,3400,3400,3395,2173
20240903,131000,4083915690,3400,3400,3400,3395,743
20240903,130900,4081393195,3400,3395,3400,3395,1487
20240903,130800,4076344755,3400,3395,3400,3395,1136
20240903,130700,4072486035,3400,3395,3400,3395,1869
20240903,130600,4066140770,3400,3400,3405,3400,1754
20240903,130500,4060174415,3405,3410,3410,3405,928
20240903,130400,4057010775,3410,3400,3410,3400,1698
20240903,130300,4051228960,3405,3400,3410,3400,1576
20240903,130200,4045870035,3405,3405,3410,3400,1357
20240903,130100,4041252700,3405,3390,3405,3390,2891
20240903,130000,4031431525,3395,3390,3395,3390,1698
20240903,125900,4025674180,3395,3395,3395,3390,761
20240903,125800,4023094265,3395,3400,3405,3395,660
20240903,125700,4020851160,3400,3395,3400,3390,1933
20240903,125600,4014289670,3395,3395,3400,3395,903
20240903,125500,4011223980,3400,3400,3400,3395,805
20240903,125400,4008490660,3405,3395,3405,3390,1452
20240903,125300,4003560455,3395,3390,3395,3385,2021
20240903,125200,3996712845,3390,3390,3390,3385,749
20240903,125100,3994177415,3390,3390,3395,3390,1789
20240903,125000,3988108670,3395,3390,3395,3390,1494
20240903,124900,3983043900,3395,3395,3395,3390,740
20240903,124800,3980535280,3395,3390,3395,3390,1558
20240903,124700,3975253300,3395,3395,3395,3390,758
20240903,124600,3972683570,3390,3390,3395,3390,1494
20240903,124500,3967618900,3395,3390,3395,3390,1675
20240903,124400,3961939735,3395,3380,3395,3380,2731
20240903,124300,3952692185,3390,3385,3390,3385,1804
20240903,124200,3946583990,3390,3385,3390,3385,1565
20240903,124100,3941286450,3390,3390,3390,3380,4680
20240903,124000,3925448315,3385,3380,3390,3380,1683
20240903,123900,3919755035,3385,3385,3385,3380,1237
20240903,123800,3915571470,3385,3385,3390,3380,2927
20240903,123700,3905673955,3385,3385,3390,3385,3264
20240903,123600,3894624550,3390,3385,3390,3385,1223
20240903,123500,3890484685,3385,3385,3390,3385,2289
20240903,123400,3882736410,3390,3385,3395,3385,1050
20240903,123300,3879177405,3385,3390,3395,3385,864
20240903,123200,3876252120,3390,3390,3395,3390,1447
20240903,123100,3871346760,3395,3390,3395,3385,1170
20240903,123000,3867384340,3390,3390,3390,3385,1585
20240903,122900,3862018600,3385,3390,3395,3385,1979
20240903,122800,3855313960,3390,3385,3390,3385,938
20240903,122700,3852138320,3390,3390,3390,3385,3485
20240903,122600,3840341530,3390,3390,3390,3385,3335
20240903,122500,3829051995,3390,3395,3395,3385,26371
20240903,122400,3739556395,3405,3395,3405,3395,1943
20240903,122300,3732958500,3400,3395,3400,3395,11038
20240903,122200,3695482980,3400,3395,3400,3395,21563
20240903,122100,3622276140,3400,3400,3405,3400,1164
20240903,122000,3618316895,3400,3400,3405,3395,1366
20240903,121900,3613676175,3400,3400,3400,3395,2161
20240903,121800,3606338895,3400,3405,3405,3400,282
20240903,121700,3605380080,3405,3395,3405,3395,2223
20240903,121600,3597825960,3400,3395,3400,3395,2635
20240903,121500,3588876720,3400,3395,3400,3395,5678
20240903,121400,3569594690,3400,3395,3400,3395,1821
20240903,121300,3563410655,3400,3400,3405,3395,2254
20240903,121200,3555750715,3400,3395,3405,3395,3678
20240903,121100,3543249185,3400,3395,3400,3395,2519
20240903,121000,3534694445,3400,3400,3405,3400,3636
20240903,120900,3522332035,3395,3405,3405,3395,1866
20240903,120800,3515995645,3400,3400,3405,3395,22177
20240903,120700,3440601700,3400,3405,3410,3400,6982
20240903,120600,3416831365,3410,3410,3410,3405,1653
20240903,120500,3411201995,3410,3410,3410,3405,1674
20240903,120400,3405497335,3410,3410,3410,3405,1604
20240903,120300,3400035070,3405,3405,3410,3405,6965
20240903,120200,3376319220,3410,3410,3410,3405,3260
20240903,120100,3365213070,3405,3410,3415,3405,27633
20240903,120000,3270989295,3410,3410,3410,3410,740
20240903,115900,3268465895,3410,3415,3415,3410,1944
20240903,115800,3261831525,3415,3420,3420,3410,20941
20240903,115700,3190321440,3420,3420,3425,3420,10588
20240903,115600,3154106425,3425,3430,3430,3425,795
20240903,115500,3151383535,3425,3420,3425,3420,1123
20240903,115400,3147542030,3420,3425,3425,3420,2379
20240903,115300,3139401315,3425,3420,3425,3420,1497
20240903,115200,3134281450,3425,3425,3425,3420,1160
20240903,115100,3130308965,3420,3425,3425,3420,1950
20240903,115000,3123635785,3425,3425,3430,3425,4448
20240903,114900,3108398345,3425,3425,3430,3425,1555
20240903,114800,3103072055,3425,3425,3425,3425,1569
20240903,114700,3097698230,3430,3430,3430,3425,1574
20240903,114600,3092303090,3430,3430,3430,3425,1556
20240903,114500,3086969690,3430,3430,3430,3425,10719
20240903,114400,3050207200,3435,3430,3435,3430,1339
20240903,114300,3045611415,3435,3435,3435,3430,1268
20240903,114200,3041259515,3435,3435,3435,3435,1258
20240903,114100,3036938285,3435,3435,3435,3435,950
20240903,114000,3033675035,3440,3435,3445,3435,1908
20240903,113900,3027112785,3435,3435,3435,3435,737
20240903,113800,3024581190,3435,3435,3435,3435,1639
20240903,113700,3018951225,3440,3435,3440,3435,1532
20240903,113600,3013682645,3435,3440,3440,3435,1938
20240903,113500,3007025475,3440,3435,3445,3435,2410
20240903,113400,2998737510,3440,3435,3440,3435,765
20240903,113300,2996109590,3435,3445,3445,3435,1075
20240903,113200,2992415265,3440,3435,3440,3435,2902
20240903,113100,2982439745,3435,3430,3435,3430,1993
20240903,113000,2975598790,3435,3435,3435,3435,1756
20240903,112900,2969566930,3435,3435,3435,3430,987
20240903,112800,2966177285,3435,3440,3445,3435,2649
20240903,112700,2957066435,3435,3430,3435,3430,1591
20240903,112600,2951605030,3430,3430,3430,3430,736
20240903,112500,2949080550,3430,3430,3430,3430,1472
20240903,112400,2944031590,3430,3430,3435,3430,873
20240903,112300,2941036720,3430,3430,3430,3430,2086
20240903,112200,2933881740,3430,3430,3435,3430,1471
20240903,112100,2928833770,3430,3430,3430,3425,958
20240903,112000,2925551510,3430,3430,3430,3430,1250
20240903,111900,2921264010,3435,3430,3435,3430,1640
20240903,111800,2915637970,3435,3435,3435,3430,1839
20240903,111700,2909327185,3435,3430,3435,3430,1763
20240903,111600,2903278640,3435,3430,3435,3430,793
20240903,111500,2900558365,3430,3435,3435,3430,1286
20240903,111400,2896144640,3435,3430,3440,3430,1272
20240903,111300,2891778995,3435,3430,3435,3430,918
20240903,111200,2888629345,3430,3435,3435,3425,3593
20240903,111100,2876315660,3430,3430,3430,3425,1853
20240903,111000,2869963550,3430,3430,3430,3425,2173
20240903,110900,2862513845,3430,3425,3430,3425,2128
20240903,110800,2855224330,3430,3430,3430,3425,2329
20240903,110700,2847247295,3430,3430,3435,3430,752
20240903,110600,2844667930,3435,3430,3435,3430,1596
20240903,110500,2839193630,3435,3430,3435,3430,893
20240903,110400,2836130620,3430,3435,3435,3430,5494
20240903,110300,2817282410,3440,3435,3440,3435,777
20240903,110200,2814613405,3435,3440,3440,3435,1439
20240903,110100,2809670410,3440,3435,3440,3435,1485
20240903,110000,2804569370,3440,3435,3440,3435,738
20240903,105900,2802034330,3440,3445,3445,3435,1275
20240903,105800,2797651165,3445,3445,3445,3440,1261
20240903,105700,2793310705,3440,3430,3445,3430,2880
20240903,105600,2783412510,3430,3430,3430,3425,1815
20240903,105500,2777194490,3430,3435,3435,3430,614
20240903,105400,2775086970,3435,3435,3435,3430,1138
20240903,105300,2771181620,3440,3430,3440,3430,1285
20240903,105200,2766772450,3430,3440,3440,3430,998
20240903,105100,2763346850,3440,3435,3445,3435,3114
20240903,105000,2752645405,3435,3435,3435,3430,840
20240903,104900,2749763690,3435,3430,3440,3430,4836
20240903,104800,2733165700,3435,3435,3435,3430,1834
20240903,104700,2726873270,3435,3435,3435,3430,837
20240903,104600,2724001855,3435,3425,3435,3425,4640
20240903,104500,2708087575,3430,3430,3430,3425,1130
20240903,104400,2704216200,3430,3430,3435,3425,3000
20240903,104300,2693932810,3435,3440,3440,3435,254
20240903,104200,2693059130,3445,3440,3445,3440,744
20240903,104100,2690499750,3440,3440,3445,3435,1496
20240903,104000,2685357130,3435,3440,3445,3435,2114
20240903,103900,2678081070,3440,3440,3445,3435,1356
20240903,103800,2673420410,3440,3435,3445,3435,3041
20240903,103700,2662962825,3440,3440,3440,3430,8243
20240903,103600,2634675590,3440,3435,3440,3435,1689
20240903,103500,2628873750,3440,3440,3445,3440,1530
20240903,103400,2623610525,3445,3435,3445,3435,1943
20240903,103300,2616926795,3440,3435,3440,3435,1945
20240903,103200,2610245100,3440,3440,3445,3435,6289
20240903,103100,2588627565,3445,3445,3450,3440,3949
20240903,103000,2575037690,3445,3445,3450,3445,2476
20240903,102900,2566507835,3450,3450,3455,3445,2055
20240903,102800,2559418500,3455,3450,3455,3445,1070
20240903,102700,2555730675,3445,3450,3450,3445,1055
20240903,102600,2552096130,3445,3450,3455,3445,2074
20240903,102500,2544948185,3450,3450,3455,3445,3176
20240903,102400,2533993425,3450,3450,3450,3445,4737
20240903,102300,2517655935,3450,3450,3450,3445,1954
20240903,102200,2510923500,3450,3445,3450,3445,1630
20240903,102100,2505307605,3445,3440,3445,3440,2593
20240903,102000,2496381235,3445,3445,3445,3440,3101
20240903,101900,2485711705,3445,3455,3460,3445,24100
20240903,101800,2402586075,3455,3460,3460,3455,2477
20240903,101700,2394026180,3460,3460,3465,3455,4272
20240903,101600,2379238810,3465,3470,3470,3455,3628
20240903,101500,2366684795,3470,3465,3475,3460,1169
20240903,101400,2362633250,3470,3465,3475,3460,3602
20240903,101300,2350147780,3465,3465,3470,3465,1411
20240903,101200,2345258535,3470,3470,3475,3470,5918
20240903,101100,2324719355,3475,3480,3480,3470,1758
20240903,101000,2318609725,3480,3480,3485,3475,1827
20240903,100900,2312255440,3480,3485,3490,3480,5418
20240903,100800,2293392660,3480,3485,3490,3480,2795
20240903,100700,2283660900,3480,3480,3485,3480,2362
20240903,100600,2275436780,3485,3475,3485,3470,2058
20240903,100500,2268285110,3480,3480,3480,3475,1176
20240903,100400,2264197860,3485,3475,3485,3470,2792
20240903,100300,2254490140,3480,3480,3485,3480,14960
20240903,100200,2202374055,3480,3485,3485,3475,4011
20240903,100100,2188417765,3485,3480,3485,3480,3299
20240903,100000,2176931265,3480,3480,3485,3475,3228
20240903,095900,2165700450,3480,3480,3480,3475,354
20240903,095800,2164469510,3480,3475,3480,3475,205
20240903,095700,2163757115,3480,3475,3480,3475,1344
20240903,095600,2159086710,3475,3470,3475,3470,203
20240903,095500,2158382240,3470,3470,3470,3470,26
20240903,095400,2158292020,3475,3470,3475,3465,836
20240903,095300,2155392675,3475,3465,3475,3465,559
20240903,095200,2153455150,3470,3460,3470,3450,12659
20240903,095100,2109742455,3465,3480,3485,3460,14256
20240903,095000,2060225440,3485,3475,3485,3475,1683
20240903,094900,2054361225,3485,3480,3485,3475,1558
20240903,094800,2048938635,3480,3475,3480,3475,2327
20240903,094700,2040851165,3470,3470,3470,3465,4101
20240903,094600,2026634910,3470,3470,3475,3465,3495
20240903,094500,2014491225,3475,3465,3475,3465,3775
20240903,094400,2001407680,3465,3465,3470,3460,6824
20240903,094300,1977791455,3465,3465,3465,3460,131
20240903,094200,1977337820,3465,3475,3475,3460,403
20240903,094100,1975941475,3465,3470,3475,3460,1410
20240903,094000,1971052775,3470,3470,3470,3460,1139
20240903,093900,1967106275,3460,3465,3470,3460,5397
20240903,093800,1948418975,3470,3480,3490,3470,12655
20240903,093700,1904429215,3490,3490,3490,3490,1781
20240903,093600,1898213525,3490,3490,3490,3480,4269
20240903,093500,1883329620,3485,3490,3490,3485,1549
20240903,093400,1877927250,3490,3490,3490,3485,1437
20240903,093300,1872912560,3485,3480,3490,3475,3217
20240903,093200,1861709075,3480,3490,3495,3470,13852
20240903,093100,1813473965,3495,3500,3500,3495,9470
20240903,093000,1780372320,3500,3505,3505,3495,7835
20240903,092900,1752964140,3505,3485,3510,3485,69666
20240903,092800,1509383710,3490,3485,3495,3480,19471
20240903,092700,1441479550,3485,3470,3490,3470,25911
20240903,092600,1351329245,3470,3470,3475,3470,2765
20240903,092500,1341734690,3465,3465,3465,3460,4226
20240903,092400,1327097190,3465,3465,3465,3455,1741
20240903,092300,1321073010,3465,3465,3465,3460,3150
20240903,092200,1310172610,3465,3460,3465,3460,3784
20240903,092100,1297069560,3465,3460,3465,3450,3736
20240903,092000,1284144285,3460,3465,3465,3460,8784
20240903,091900,1253740800,3465,3475,3475,3460,25217
20240903,091800,1166376670,3475,3475,3480,3470,16980
20240903,091700,1107366780,3470,3480,3480,3470,5780
20240903,091600,1087290035,3480,3465,3480,3460,16384
20240903,091500,1030406595,3465,3445,3465,3445,35768
20240903,091400,906720915,3450,3445,3455,3445,7497
20240903,091300,880857600,3450,3450,3450,3445,5240
20240903,091200,862803185,3450,3440,3455,3440,36170
20240903,091100,738030225,3440,3425,3440,3425,9145
20240903,091000,706684365,3420,3425,3425,3420,2130
20240903,090900,699389825,3425,3425,3425,3415,3615
20240903,090800,687012500,3415,3425,3430,3410,14848
20240903,090700,636253485,3425,3420,3430,3410,9701
20240903,090600,603053645,3420,3420,3425,3415,17216
20240903,090500,544178975,3420,3425,3435,3410,10707
20240903,090400,507548130,3425,3410,3425,3410,3949
20240903,090300,494064105,3410,3430,3435,3405,30539
20240903,090200,389594335,3425,3435,3440,3420,22303
20240903,090100,313134905,3430,3445,3465,3430,15760
20240903,090000,258905260,3455,3460,3465,3415,74915