KissMeData/003530/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,184000,69430839275,3390,3390,3390,3390,135750
20240904,183900,69430839275,3390,3390,3390,3390,0
20240904,183800,69430839275,3390,3390,3390,3390,0
20240904,183700,69430839275,3390,3390,3390,3390,0
20240904,183600,69430839275,3390,3390,3390,3390,0
20240904,183500,69430839275,3390,3390,3390,3390,0
20240904,183400,69430839275,3390,3390,3390,3390,0
20240904,183300,69430839275,3390,3390,3390,3390,0
20240904,183200,69430839275,3390,3390,3390,3390,0
20240904,183100,69430839275,3390,3390,3390,3390,0
20240904,183000,69430839275,3390,3390,3390,3390,0
20240904,182900,69430839275,3390,3390,3390,3390,0
20240904,182800,69430839275,3390,3390,3390,3390,0
20240904,182700,69430839275,3390,3390,3390,3390,0
20240904,182600,69430839275,3390,3390,3390,3390,0
20240904,182500,69430839275,3390,3390,3390,3390,0
20240904,182400,69430839275,3390,3390,3390,3390,0
20240904,182300,69430839275,3390,3390,3390,3390,0
20240904,182200,69430839275,3390,3390,3390,3390,0
20240904,182100,69430839275,3390,3390,3390,3390,0
20240904,182000,69430839275,3390,3390,3390,3390,0
20240904,181900,69430839275,3390,3390,3390,3390,0
20240904,181800,69430839275,3390,3390,3390,3390,0
20240904,181700,69430839275,3390,3390,3390,3390,0
20240904,181600,69430839275,3390,3390,3390,3390,0
20240904,181500,69430839275,3390,3390,3390,3390,0
20240904,181400,69430839275,3390,3390,3390,3390,0
20240904,181300,69430839275,3390,3390,3390,3390,0
20240904,181200,69430839275,3390,3390,3390,3390,0
20240904,181100,69430839275,3390,3390,3390,3390,0
20240904,181000,69430839275,3390,3390,3390,3390,135750
20240904,180900,69430839275,3390,3390,3390,3390,0
20240904,180800,69430839275,3390,3390,3390,3390,0
20240904,180700,69430839275,3390,3390,3390,3390,0
20240904,180600,69430839275,3390,3390,3390,3390,0
20240904,180500,69430839275,3390,3390,3390,3390,0
20240904,180400,69430839275,3390,3390,3390,3390,0
20240904,180300,69430839275,3390,3390,3390,3390,0
20240904,180200,69430839275,3390,3390,3390,3390,0
20240904,180100,69430839275,3390,3390,3390,3390,0
20240904,180000,69430839275,3390,3390,3390,3390,0
20240904,175900,69430839275,3390,3390,3390,3390,0
20240904,175800,69430839275,3390,3390,3390,3390,0
20240904,175700,69430839275,3390,3390,3390,3390,0
20240904,175600,69430839275,3390,3390,3390,3390,0
20240904,175500,69430839275,3390,3390,3390,3390,0
20240904,175400,69430839275,3390,3390,3390,3390,0
20240904,175300,69430839275,3390,3390,3390,3390,0
20240904,175200,69430839275,3390,3390,3390,3390,0
20240904,175100,69430839275,3390,3390,3390,3390,0
20240904,175000,69430839275,3390,3390,3390,3390,0
20240904,174900,69430839275,3390,3390,3390,3390,0
20240904,174800,69430839275,3390,3390,3390,3390,0
20240904,174700,69430839275,3390,3390,3390,3390,0
20240904,174600,69430839275,3390,3390,3390,3390,0
20240904,174500,69430839275,3390,3390,3390,3390,0
20240904,174400,69430839275,3390,3390,3390,3390,0
20240904,174300,69430839275,3390,3390,3390,3390,0
20240904,174200,69430839275,3390,3390,3390,3390,0
20240904,174100,69430839275,3390,3390,3390,3390,0
20240904,174000,69430839275,3390,3390,3390,3390,135750
20240904,173900,69430839275,3390,3390,3390,3390,0
20240904,173800,69430839275,3390,3390,3390,3390,0
20240904,173700,69430839275,3390,3390,3390,3390,0
20240904,173600,69430839275,3390,3390,3390,3390,0
20240904,173500,69430839275,3390,3390,3390,3390,0
20240904,173400,69430839275,3390,3390,3390,3390,0
20240904,173300,69430839275,3390,3390,3390,3390,0
20240904,173200,69430839275,3390,3390,3390,3390,0
20240904,173100,69430839275,3390,3390,3390,3390,0
20240904,173000,69430839275,3390,3390,3390,3390,0
20240904,172900,69430839275,3390,3390,3390,3390,0
20240904,172800,69430839275,3390,3390,3390,3390,0
20240904,172700,69430839275,3390,3390,3390,3390,0
20240904,172600,69430839275,3390,3390,3390,3390,0
20240904,172500,69430839275,3390,3390,3390,3390,0
20240904,172400,69430839275,3390,3390,3390,3390,0
20240904,172300,69430839275,3390,3390,3390,3390,0
20240904,172200,69430839275,3390,3390,3390,3390,0
20240904,172100,69430839275,3390,3390,3390,3390,0
20240904,172000,69430839275,3390,3390,3390,3390,0
20240904,171900,69430839275,3390,3390,3390,3390,0
20240904,171800,69430839275,3390,3390,3390,3390,0
20240904,171700,69430839275,3390,3390,3390,3390,0
20240904,171600,69430839275,3390,3390,3390,3390,0
20240904,171500,69430839275,3390,3390,3390,3390,0
20240904,171400,69430839275,3390,3390,3390,3390,0
20240904,171300,69430839275,3390,3390,3390,3390,0
20240904,171200,69430839275,3390,3390,3390,3390,0
20240904,171100,69430839275,3390,3390,3390,3390,0
20240904,171000,69430839275,3390,3390,3390,3390,135750
20240904,170900,69430839275,3390,3390,3390,3390,0
20240904,170800,69430839275,3390,3390,3390,3390,0
20240904,170700,69430839275,3390,3390,3390,3390,0
20240904,170600,69430839275,3390,3390,3390,3390,0
20240904,170500,69430839275,3390,3390,3390,3390,0
20240904,170400,69430839275,3390,3390,3390,3390,0
20240904,170300,69430839275,3390,3390,3390,3390,0
20240904,170200,69430839275,3390,3390,3390,3390,0
20240904,170100,69430839275,3390,3390,3390,3390,0
20240904,170000,69430839275,3390,3390,3390,3390,0
20240904,165900,69430839275,3390,3390,3390,3390,0
20240904,165800,69430839275,3390,3390,3390,3390,0
20240904,165700,69430839275,3390,3390,3390,3390,0
20240904,165600,69430839275,3390,3390,3390,3390,0
20240904,165500,69430839275,3390,3390,3390,3390,0
20240904,165400,69430839275,3390,3390,3390,3390,0
20240904,165300,69430839275,3390,3390,3390,3390,0
20240904,165200,69430839275,3390,3390,3390,3390,0
20240904,165100,69430839275,3390,3390,3390,3390,0
20240904,165000,69430839275,3390,3390,3390,3390,0
20240904,164900,69430839275,3390,3390,3390,3390,0
20240904,164800,69430839275,3390,3390,3390,3390,0
20240904,164700,69430839275,3390,3390,3390,3390,0
20240904,164600,69430839275,3390,3390,3390,3390,0
20240904,164500,69430839275,3390,3390,3390,3390,0
20240904,164400,69430839275,3390,3390,3390,3390,0
20240904,164300,69430839275,3390,3390,3390,3390,0
20240904,164200,69430839275,3390,3390,3390,3390,0
20240904,164100,69430839275,3390,3390,3390,3390,0
20240904,164000,69430839275,3390,3390,3390,3390,135750
20240904,163900,69430839275,3390,3390,3390,3390,0
20240904,163800,69430839275,3390,3390,3390,3390,0
20240904,163700,69430839275,3390,3390,3390,3390,0
20240904,163600,69430839275,3390,3390,3390,3390,0
20240904,163500,69430839275,3390,3390,3390,3390,0
20240904,163400,69430839275,3390,3390,3390,3390,0
20240904,163300,69430839275,3390,3390,3390,3390,0
20240904,163200,69430839275,3390,3390,3390,3390,0
20240904,163100,69430839275,3390,3390,3390,3390,0
20240904,163000,69430839275,3390,3390,3390,3390,0
20240904,162900,69430839275,3390,3390,3390,3390,0
20240904,162800,69430839275,3390,3390,3390,3390,0
20240904,162700,69430839275,3390,3390,3390,3390,0
20240904,162600,69430839275,3390,3390,3390,3390,0
20240904,162500,69430839275,3390,3390,3390,3390,0
20240904,162400,69430839275,3390,3390,3390,3390,0
20240904,162300,69430839275,3390,3390,3390,3390,0
20240904,162200,69430839275,3390,3390,3390,3390,0
20240904,162100,69430839275,3390,3390,3390,3390,0
20240904,162000,69430839275,3390,3390,3390,3390,0
20240904,161900,69430839275,3390,3390,3390,3390,0
20240904,161800,69430839275,3390,3390,3390,3390,0
20240904,161700,69430839275,3390,3390,3390,3390,0
20240904,161600,69430839275,3390,3390,3390,3390,0
20240904,161500,69430839275,3390,3390,3390,3390,0
20240904,161400,69430839275,3390,3390,3390,3390,0
20240904,161300,69430839275,3390,3390,3390,3390,0
20240904,161200,69430839275,3390,3390,3390,3390,0
20240904,161100,69430839275,3390,3390,3390,3390,0
20240904,161000,69430839275,3390,3390,3390,3390,135750
20240904,160900,69430839275,3390,3390,3390,3390,0
20240904,160800,69430839275,3390,3390,3390,3390,0
20240904,160700,69430839275,3390,3390,3390,3390,0
20240904,160600,69430839275,3390,3390,3390,3390,0
20240904,160500,69430839275,3390,3390,3390,3390,0
20240904,160400,69430839275,3390,3390,3390,3390,0
20240904,160300,69430839275,3390,3390,3390,3390,0
20240904,160200,69430839275,3390,3390,3390,3390,0
20240904,160100,69430839275,3390,3390,3390,3390,0
20240904,160000,69430839275,3390,3390,3390,3390,0
20240904,155900,69430839275,3390,3390,3390,3390,0
20240904,155800,69430839275,3390,3390,3390,3390,0
20240904,155700,69430839275,3390,3390,3390,3390,0
20240904,155600,69430839275,3390,3390,3390,3390,0
20240904,155500,69430839275,3390,3390,3390,3390,0
20240904,155400,69430839275,3390,3390,3390,3390,0
20240904,155300,69430839275,3390,3390,3390,3390,0
20240904,155200,69430839275,3390,3390,3390,3390,0
20240904,155100,69430839275,3390,3390,3390,3390,0
20240904,155000,69430839275,3390,3390,3390,3390,0
20240904,154900,69430839275,3390,3390,3390,3390,0
20240904,154800,69430839275,3390,3390,3390,3390,0
20240904,154700,69430839275,3390,3390,3390,3390,0
20240904,154600,69430839275,3390,3390,3390,3390,0
20240904,154500,69430839275,3390,3390,3390,3390,0
20240904,154400,69430839275,3390,3390,3390,3390,0
20240904,154300,69430839275,3390,3390,3390,3390,0
20240904,154200,69430839275,3390,3390,3390,3390,0
20240904,154100,69430839275,3390,3390,3390,3390,0
20240904,154000,69430839275,3390,3390,3390,3390,135750
20240904,153900,69430839275,3390,3390,3390,3390,0
20240904,153800,69430839275,3390,3390,3390,3390,0
20240904,153700,69430839275,3390,3390,3390,3390,0
20240904,153600,69430839275,3390,3390,3390,3390,0
20240904,153500,69430839275,3390,3390,3390,3390,0
20240904,153400,69430839275,3390,3390,3390,3390,0
20240904,153300,69430839275,3390,3390,3390,3390,0
20240904,153200,69430839275,3390,3390,3390,3390,0
20240904,153100,69430839275,3390,3390,3390,3390,0
20240904,153000,69430839275,3390,3390,3390,3390,135750
20240904,152900,68970646775,3400,3400,3400,3400,0
20240904,152800,68970646775,3400,3400,3400,3400,0
20240904,152700,68970646775,3400,3400,3400,3400,0
20240904,152600,68970646775,3400,3400,3400,3400,0
20240904,152500,68970646775,3400,3400,3400,3400,0
20240904,152400,68970646775,3400,3400,3400,3400,0
20240904,152300,68970646775,3400,3400,3400,3400,0
20240904,152200,68970646775,3400,3400,3400,3400,0
20240904,152100,68970646775,3400,3400,3400,3400,0
20240904,152000,68970646775,3400,3400,3400,3400,0
20240904,151900,68970646775,3400,3420,3425,3390,114597
20240904,151800,68580817335,3420,3425,3430,3415,28400
20240904,151700,68483678700,3430,3430,3435,3425,21800
20240904,151600,68408959375,3435,3430,3435,3420,23596
20240904,151500,68328082300,3435,3450,3455,3425,49119
20240904,151400,68159138255,3455,3455,3455,3450,5960
20240904,151300,68138559670,3455,3455,3460,3450,17931
20240904,151200,68076635585,3460,3460,3465,3455,2637
20240904,151100,68067512145,3460,3465,3465,3455,3610
20240904,151000,68055022885,3465,3465,3465,3450,13137
20240904,150900,68009645675,3460,3455,3465,3450,22231
20240904,150800,67932843195,3455,3465,3465,3455,24915
20240904,150700,67846669480,3465,3475,3475,3465,36454
20240904,150600,67720235145,3475,3480,3480,3470,12148
20240904,150500,67678024960,3480,3485,3485,3475,6015
20240904,150400,67657099150,3485,3475,3485,3475,10451
20240904,150300,67620765420,3470,3485,3490,3470,18440
20240904,150200,67556686850,3490,3500,3500,3475,52121
20240904,150100,67375138915,3500,3515,3515,3490,17816
20240904,150000,67312710935,3515,3515,3520,3510,17234
20240904,145900,67252141030,3510,3495,3515,3495,26635
20240904,145800,67158773340,3495,3500,3500,3490,10949
20240904,145700,67120508675,3500,3490,3500,3485,34241
20240904,145600,67000874175,3490,3480,3490,3480,5521
20240904,145500,66981631525,3480,3480,3485,3480,10443
20240904,145400,66945283755,3480,3475,3480,3475,7774
20240904,145300,66918236370,3480,3475,3480,3470,3697
20240904,145200,66905386940,3475,3485,3485,3470,20430
20240904,145100,66834377035,3485,3480,3485,3480,561
20240904,145000,66832423765,3485,3485,3485,3480,10423
20240904,144900,66796135350,3485,3485,3485,3485,637
20240904,144800,66793915405,3485,3480,3490,3480,25117
20240904,144700,66706475460,3480,3475,3480,3475,8346
20240904,144600,66677472595,3475,3475,3475,3475,2590
20240904,144500,66668472345,3475,3475,3475,3470,2527
20240904,144400,66659694020,3475,3475,3475,3465,7295
20240904,144300,66634381240,3475,3470,3480,3470,5741
20240904,144200,66614454995,3470,3475,3475,3465,14909
20240904,144100,66562714570,3475,3470,3475,3470,11377
20240904,144000,66523224445,3475,3475,3480,3470,5327
20240904,143900,66504713615,3480,3480,3480,3470,4947
20240904,143800,66487530255,3480,3475,3480,3470,5644
20240904,143700,66467920035,3475,3480,3480,3470,14572
20240904,143600,66417284155,3475,3480,3480,3470,5351
20240904,143500,66398684665,3475,3480,3480,3475,3784
20240904,143400,66385534985,3480,3475,3480,3475,1772
20240904,143300,66379375950,3475,3480,3485,3470,10019
20240904,143200,66344553570,3485,3490,3490,3480,3548
20240904,143100,66332203190,3490,3485,3490,3480,10575
20240904,143000,66295364040,3485,3485,3485,3485,2743
20240904,142900,66285804685,3480,3485,3485,3480,5257
20240904,142800,66267491090,3485,3485,3485,3480,2543
20240904,142700,66258638960,3490,3485,3490,3480,4797
20240904,142600,66241923860,3485,3485,3485,3480,1243
20240904,142500,66237593445,3485,3490,3490,3480,2057
20240904,142400,66230425760,3490,3485,3490,3480,8808
20240904,142300,66199712060,3485,3480,3485,3475,3453
20240904,142200,66187703020,3480,3485,3485,3475,5031
20240904,142100,66170198900,3485,3480,3485,3480,1681
20240904,142000,66164341840,3485,3480,3485,3480,7520
20240904,141900,66138167130,3480,3470,3480,3470,8224
20240904,141800,66109597940,3475,3480,3480,3475,3608
20240904,141700,66097054360,3480,3475,3480,3470,7501
20240904,141600,66070988875,3470,3470,3475,3470,13389
20240904,141500,66024524790,3475,3470,3475,3470,17909
20240904,141400,65962363905,3470,3465,3475,3460,18189
20240904,141300,65899297765,3465,3465,3475,3460,23134
20240904,141200,65819153350,3465,3470,3470,3465,12728
20240904,141100,65775035545,3470,3465,3470,3465,7952
20240904,141000,65747476065,3470,3460,3470,3460,11057
20240904,140900,65709171415,3460,3470,3470,3455,16063
20240904,140800,65653556105,3470,3455,3475,3455,20235
20240904,140700,65583441605,3460,3475,3475,3450,92152
20240904,140600,65264747280,3475,3485,3485,3470,43916
20240904,140500,65112013820,3485,3490,3490,3480,15873
20240904,140400,65056677035,3490,3485,3490,3480,13098
20240904,140300,65011015065,3490,3485,3490,3480,15304
20240904,140200,64957689215,3485,3475,3485,3470,17884
20240904,140100,64895457380,3470,3475,3480,3470,41404
20240904,140000,64751565555,3480,3485,3490,3475,20769
20240904,135900,64679258175,3485,3480,3485,3475,19803
20240904,135800,64610370280,3480,3495,3500,3470,61766
20240904,135700,64395156955,3495,3515,3515,3495,86001
20240904,135600,64093975585,3510,3510,3515,3510,7071
20240904,135500,64069155960,3510,3510,3515,3510,26754
20240904,135400,63975238690,3510,3520,3520,3510,28956
20240904,135300,63873435565,3520,3525,3525,3520,22763
20240904,135200,63793241760,3525,3525,3525,3520,21277
20240904,135100,63718307775,3525,3530,3535,3525,9670
20240904,135000,63684186505,3530,3535,3545,3530,17860
20240904,134900,63621031810,3535,3540,3540,3535,5347
20240904,134800,63602106370,3540,3545,3545,3540,3466
20240904,134700,63589831705,3540,3540,3545,3540,9636
20240904,134600,63555720100,3545,3545,3550,3545,6767
20240904,134500,63531729810,3545,3545,3550,3545,1675
20240904,134400,63525789405,3545,3545,3550,3545,5600
20240904,134300,63505934685,3545,3545,3550,3545,1683
20240904,134200,63499965730,3545,3545,3550,3545,2933
20240904,134100,63489564820,3550,3545,3550,3545,2476
20240904,134000,63480778780,3550,3545,3550,3545,7392
20240904,133900,63454564360,3545,3550,3555,3545,2891
20240904,133800,63444301660,3550,3550,3555,3550,1992
20240904,133700,63437228620,3550,3550,3555,3545,3719
20240904,133600,63424027960,3550,3550,3550,3550,4608
20240904,133500,63407669560,3555,3555,3560,3555,2266
20240904,133400,63399613460,3555,3550,3555,3545,3089
20240904,133300,63388645720,3545,3540,3550,3540,698
20240904,133200,63386171090,3540,3540,3550,3540,8887
20240904,133100,63354698415,3545,3555,3560,3545,13628
20240904,133000,63306317180,3555,3560,3565,3555,9583
20240904,132900,63272204175,3565,3555,3565,3555,13870
20240904,132800,63222851865,3555,3555,3560,3550,5967
20240904,132700,63201645185,3555,3565,3565,3550,11056
20240904,132600,63162317985,3565,3560,3565,3555,7575
20240904,132500,63135357685,3560,3555,3560,3550,2839
20240904,132400,63125264000,3560,3550,3560,3545,11446
20240904,132300,63084567130,3545,3535,3545,3535,6076
20240904,132200,63063061005,3525,3530,3535,3525,13718
20240904,132100,63014684975,3530,3530,3535,3530,12246
20240904,132000,62971456160,3530,3540,3540,3530,7496
20240904,131900,62944959765,3540,3535,3540,3530,11012
20240904,131800,62906058155,3540,3540,3545,3535,1855
20240904,131700,62899494915,3540,3550,3550,3535,6979
20240904,131600,62874784190,3550,3555,3555,3550,1753
20240904,131500,62868560900,3555,3550,3555,3545,2888
20240904,131400,62858311620,3550,3545,3550,3540,7273
20240904,131300,62832514095,3540,3545,3545,3540,9018
20240904,131200,62800577905,3545,3550,3550,3540,8164
20240904,131100,62771635865,3545,3550,3550,3545,2096
20240904,131000,62764204215,3545,3550,3555,3545,2566
20240904,130900,62755101385,3550,3550,3555,3545,6511
20240904,130800,62731983700,3555,3540,3555,3540,14469
20240904,130700,62680671995,3545,3545,3545,3535,549
20240904,130600,62678726610,3535,3540,3545,3535,1929
20240904,130500,62671902555,3535,3540,3545,3535,1249
20240904,130400,62667482890,3530,3550,3550,3530,8532
20240904,130300,62637308085,3550,3550,3555,3550,7729
20240904,130200,62609842250,3550,3545,3550,3540,2449
20240904,130100,62601158350,3545,3530,3545,3530,38273
20240904,130000,62465888875,3525,3530,3530,3525,1242
20240904,125900,62461509035,3530,3530,3530,3525,3145
20240904,125800,62450409545,3525,3525,3535,3525,13461
20240904,125700,62402899080,3525,3530,3530,3525,3149
20240904,125600,62391789955,3525,3530,3530,3525,3158
20240904,125500,62380646795,3530,3525,3530,3525,8604
20240904,125400,62350287205,3525,3535,3535,3525,28477
20240904,125300,62249807270,3535,3540,3540,3535,2559
20240904,125200,62240756090,3540,3545,3545,3540,1204
20240904,125100,62236493925,3545,3550,3550,3540,3525
20240904,125000,62223999845,3550,3545,3550,3545,2196
20240904,124900,62216212385,3545,3555,3555,3545,2181
20240904,124800,62208470350,3560,3565,3565,3550,1875
20240904,124700,62201797270,3565,3565,3570,3560,5802
20240904,124600,62181113465,3565,3565,3570,3550,2044
20240904,124500,62173830775,3565,3550,3580,3545,20174
20240904,124400,62101829695,3555,3550,3570,3545,30177
20240904,124300,61994451030,3550,3535,3550,3530,5909
20240904,124200,61973547455,3535,3550,3555,3530,12780
20240904,124100,61928296955,3545,3540,3555,3540,17468
20240904,124000,61866322510,3545,3540,3550,3535,13411
20240904,123900,61818841230,3540,3535,3540,3530,9387
20240904,123800,61785630010,3525,3540,3540,3525,15387
20240904,123700,61731288295,3540,3545,3545,3535,6213
20240904,123600,61709296320,3545,3540,3545,3535,4158
20240904,123500,61694576360,3540,3535,3540,3530,4263
20240904,123400,61679511710,3530,3530,3535,3525,13168
20240904,123300,61633053325,3525,3530,3535,3525,19834
20240904,123200,61563049405,3525,3545,3545,3525,36076
20240904,123100,61435537190,3540,3540,3545,3540,22763
20240904,123000,61354930810,3540,3550,3550,3540,6896
20240904,122900,61330495050,3545,3565,3570,3540,61382
20240904,122800,61112396615,3565,3575,3580,3565,27080
20240904,122700,61015693455,3570,3580,3585,3570,14729
20240904,122600,60963009640,3575,3580,3585,3575,6796
20240904,122500,60938697340,3585,3580,3585,3570,16341
20240904,122400,60880201785,3585,3580,3585,3580,5842
20240904,122300,60859271230,3585,3600,3600,3575,58009
20240904,122200,60651122350,3600,3585,3605,3585,53337
20240904,122100,60459310605,3590,3575,3590,3575,12805
20240904,122000,60413405670,3580,3575,3580,3570,21306
20240904,121900,60337193690,3580,3575,3580,3575,7163
20240904,121800,60311562715,3580,3570,3580,3570,6927
20240904,121700,60286789660,3575,3580,3585,3570,27690
20240904,121600,60187692605,3585,3580,3585,3570,9986
20240904,121500,60151968095,3570,3585,3590,3570,42160
20240904,121400,60000853325,3580,3575,3585,3570,50883
20240904,121300,59818668520,3570,3555,3575,3555,36866
20240904,121200,59687225430,3560,3560,3560,3555,2837
20240904,121100,59677129000,3555,3555,3560,3550,3726
20240904,121000,59663885465,3560,3555,3560,3550,11111
20240904,120900,59624361340,3560,3550,3560,3550,4976
20240904,120800,59606649440,3555,3550,3560,3545,16845
20240904,120700,59546810150,3555,3550,3555,3545,12581
20240904,120600,59502169830,3555,3560,3560,3545,28165
20240904,120500,59402126410,3555,3550,3565,3550,23495
20240904,120400,59318481260,3555,3545,3560,3540,18549
20240904,120300,59252647255,3540,3535,3550,3535,31806
20240904,120200,59139965875,3540,3525,3540,3525,14957
20240904,120100,59087088025,3530,3530,3530,3525,7512
20240904,120000,59060571805,3525,3515,3530,3515,19914
20240904,115900,58990459605,3520,3520,3525,3515,4774
20240904,115800,58973660830,3520,3520,3525,3520,11276
20240904,115700,58933964310,3520,3520,3525,3520,7711
20240904,115600,58906813120,3520,3525,3525,3520,10748
20240904,115500,58868977340,3525,3525,3530,3520,59720
20240904,115400,58658553240,3525,3535,3535,3525,42536
20240904,115300,58508323965,3540,3540,3545,3535,4907
20240904,115200,58490954450,3540,3545,3545,3540,6553
20240904,115100,58467755935,3545,3540,3545,3540,474
20240904,115000,58466077765,3540,3545,3545,3540,1937
20240904,114900,58459212700,3545,3540,3545,3540,1751
20240904,114800,58453009085,3540,3545,3545,3535,3845
20240904,114700,58439404105,3540,3540,3545,3535,8411
20240904,114600,58409629380,3540,3545,3545,3540,1705
20240904,114500,58403592745,3540,3545,3545,3540,4792
20240904,114400,58386612600,3545,3540,3550,3540,4447
20240904,114300,58370840305,3540,3540,3545,3540,7809
20240904,114200,58343193375,3540,3535,3545,3535,9252
20240904,114100,58310441740,3535,3540,3540,3535,12429
20240904,114000,58266448735,3540,3540,3545,3540,1672
20240904,113900,58260529290,3540,3540,3545,3535,3692
20240904,113800,58247455545,3540,3535,3540,3530,15696
20240904,113700,58191986615,3535,3545,3550,3535,10547
20240904,113600,58154635665,3545,3545,3550,3545,778
20240904,113500,58151873900,3545,3550,3550,3545,4095
20240904,113400,58137345610,3550,3550,3555,3550,1977
20240904,113300,58130326545,3550,3550,3555,3550,5115
20240904,113200,58112168145,3550,3550,3555,3545,5878
20240904,113100,58091301535,3545,3545,3545,3540,3017
20240904,113000,58080606280,3545,3545,3550,3545,1219
20240904,112900,58076283315,3545,3540,3550,3540,9323
20240904,112800,58043249530,3540,3545,3555,3540,22047
20240904,112700,57965133075,3545,3550,3555,3545,5007
20240904,112600,57947359520,3550,3555,3555,3550,5050
20240904,112500,57929418115,3560,3555,3560,3555,4634
20240904,112400,57912944240,3555,3550,3560,3550,4007
20240904,112300,57898708565,3550,3550,3555,3550,6789
20240904,112200,57874599415,3550,3550,3555,3550,7616
20240904,112100,57847562580,3555,3550,3555,3550,7120
20240904,112000,57822267225,3550,3550,3555,3550,2984
20240904,111900,57811671825,3555,3555,3560,3550,2202
20240904,111800,57803846825,3550,3550,3555,3545,26068
20240904,111700,57711343735,3550,3550,3560,3550,15062
20240904,111600,57657857280,3555,3550,3555,3550,3037
20240904,111500,57647074165,3550,3565,3565,3550,16577
20240904,111400,57588165760,3565,3565,3570,3555,6546
20240904,111300,57564834065,3565,3560,3570,3560,549
20240904,111200,57562875750,3565,3560,3565,3560,7974
20240904,111100,57534461770,3565,3550,3565,3550,5591
20240904,111000,57514582490,3550,3550,3555,3550,22935
20240904,110900,57433161710,3550,3565,3570,3550,61319
20240904,110800,57215071525,3570,3565,3570,3565,1180
20240904,110700,57210860940,3565,3565,3570,3565,5426
20240904,110600,57191516810,3565,3570,3575,3565,2761
20240904,110500,57181661490,3575,3570,3575,3570,3722
20240904,110400,57168365485,3575,3570,3580,3570,4757
20240904,110300,57151358730,3570,3570,3575,3565,12069
20240904,110200,57108277100,3570,3570,3570,3565,2463
20240904,110100,57099485450,3570,3565,3570,3565,7193
20240904,110000,57073836485,3565,3570,3570,3560,20314
20240904,105900,57001448120,3565,3570,3580,3565,7369
20240904,105800,56975147850,3575,3580,3585,3575,7395
20240904,105700,56948695770,3585,3585,3590,3580,14326
20240904,105600,56897359740,3585,3575,3590,3575,6137
20240904,105500,56875371585,3575,3575,3580,3575,2582
20240904,105400,56866138140,3575,3575,3580,3570,5520
20240904,105300,56846403365,3575,3575,3580,3570,4765
20240904,105200,56829368340,3575,3575,3580,3570,4639
20240904,105100,56812794805,3570,3570,3575,3570,2693
20240904,105000,56803175505,3570,3565,3575,3565,5304
20240904,104900,56784245840,3565,3565,3575,3560,4755
20240904,104800,56767288995,3560,3560,3565,3555,22310
20240904,104700,56687869565,3560,3565,3570,3560,7171
20240904,104600,56662333105,3570,3565,3570,3560,4641
20240904,104500,56645793410,3565,3560,3565,3560,9338
20240904,104400,56612529585,3565,3565,3570,3560,5368
20240904,104300,56593394170,3565,3570,3580,3565,9382
20240904,104200,56559886425,3570,3565,3575,3560,4923
20240904,104100,56542323110,3560,3555,3565,3555,6785
20240904,104000,56518167090,3560,3565,3565,3555,10834
20240904,103900,56479593245,3560,3560,3565,3550,23241
20240904,103800,56396928150,3560,3565,3570,3550,41144
20240904,103700,56250515605,3570,3595,3595,3565,38962
20240904,103600,56110884815,3595,3595,3595,3585,5893
20240904,103500,56089708290,3595,3600,3600,3585,10623
20240904,103400,56051558935,3600,3595,3605,3585,33811
20240904,103300,55930066010,3595,3590,3595,3590,6985
20240904,103200,55904983580,3590,3585,3590,3585,8685
20240904,103100,55873816695,3585,3590,3595,3585,9909
20240904,103000,55838276750,3590,3605,3610,3575,44140
20240904,102900,55679553850,3610,3610,3615,3600,33065
20240904,102800,55560254515,3610,3595,3610,3590,29079
20240904,102700,55455533820,3590,3585,3595,3580,18125
20240904,102600,55390504020,3585,3575,3585,3570,21812
20240904,102500,55312482275,3580,3580,3585,3575,37027
20240904,102400,55179995410,3580,3595,3595,3580,36232
20240904,102300,55049946210,3595,3590,3600,3585,37624
20240904,102200,54914734585,3585,3585,3590,3575,68055
20240904,102100,54670699895,3590,3580,3595,3575,68710
20240904,102000,54424202905,3585,3565,3585,3555,86523
20240904,101900,54115215155,3570,3550,3570,3545,38510
20240904,101800,53978115555,3555,3550,3555,3545,30215
20240904,101700,53870871815,3550,3545,3555,3540,42041
20240904,101600,53721613925,3545,3535,3550,3535,22004
20240904,101500,53643680355,3545,3540,3550,3530,29608
20240904,101400,53538983705,3535,3540,3545,3530,18763
20240904,101300,53472560005,3545,3535,3555,3530,153693
20240904,101200,52928388490,3525,3515,3535,3510,38260
20240904,101100,52793719900,3515,3530,3530,3510,91930
20240904,101000,52470217965,3530,3540,3555,3525,141988
20240904,100900,51967593485,3545,3535,3545,3530,46148
20240904,100800,51804460160,3535,3550,3555,3525,155355
20240904,100700,51253503580,3545,3545,3550,3525,106542
20240904,100600,50876866560,3545,3550,3550,3520,95930
20240904,100500,50538087200,3545,3585,3590,3505,370041
20240904,100400,49225850700,3585,3620,3620,3580,251082
20240904,100300,48323006665,3620,3625,3625,3615,16909
20240904,100200,48261814810,3620,3615,3625,3610,30155
20240904,100100,48152767170,3615,3620,3625,3610,52802
20240904,100000,47961742805,3620,3620,3635,3620,82963
20240904,095900,47661225665,3620,3640,3640,3620,85035
20240904,095800,47352638075,3635,3635,3655,3630,97743
20240904,095700,46997004780,3640,3660,3670,3635,179049
20240904,095600,46343480735,3665,3690,3690,3660,109655
20240904,095500,45940835900,3695,3700,3700,3685,26420
20240904,095400,45843313285,3700,3695,3700,3690,14615
20240904,095300,45789278235,3695,3690,3705,3690,27373
20240904,095200,45688096720,3690,3685,3695,3685,18377
20240904,095100,45620274410,3690,3690,3690,3675,81345
20240904,095000,45320830605,3690,3695,3700,3690,19409
20240904,094900,45249158490,3690,3695,3700,3685,36530
20240904,094800,45114402800,3695,3725,3725,3695,65309
20240904,094700,44872171660,3725,3725,3730,3710,31665
20240904,094600,44754287990,3725,3715,3735,3710,70585
20240904,094500,44491475855,3715,3700,3715,3690,40220
20240904,094400,44342520585,3700,3680,3710,3675,133858
20240904,094300,43847503215,3680,3700,3710,3680,275666
20240904,094200,42830348160,3700,3715,3715,3700,45308
20240904,094100,42662442900,3710,3720,3725,3710,25016
20240904,094000,42569469760,3720,3715,3720,3705,40607
20240904,093900,42418768030,3710,3715,3715,3700,53811
20240904,093800,42219320075,3715,3715,3720,3710,66633
20240904,093700,41971975390,3720,3730,3730,3710,55789
20240904,093600,41764624355,3725,3750,3755,3720,37470
20240904,093500,41624768345,3750,3725,3760,3720,71063
20240904,093400,41358770090,3720,3755,3760,3700,234253
20240904,093300,40486335450,3755,3775,3780,3750,77228
20240904,093200,40195406345,3775,3790,3800,3765,87985
20240904,093100,39862616110,3790,3805,3830,3775,383636
20240904,093000,38400995195,3805,3760,3810,3750,230599
20240904,092900,37527256465,3760,3765,3770,3755,51628
20240904,092800,37333043075,3770,3755,3770,3750,38719
20240904,092700,37187345515,3750,3765,3770,3740,106670
20240904,092600,36787354480,3765,3765,3770,3760,70879
20240904,092500,36520577680,3765,3800,3800,3760,120652
20240904,092400,36065210415,3795,3785,3805,3770,281857
20240904,092300,34996144685,3785,3760,3785,3755,291287
20240904,092200,33898070580,3760,3710,3760,3700,244250
20240904,092100,32984870060,3710,3730,3730,3700,82676
20240904,092000,32677687260,3725,3730,3740,3715,129653
20240904,091900,32194046485,3730,3725,3730,3710,126100
20240904,091800,31725066370,3725,3705,3730,3700,165886
20240904,091700,31108156140,3705,3695,3710,3690,75543
20240904,091600,30828414235,3695,3700,3700,3685,54011
20240904,091500,30629077560,3700,3690,3715,3685,109784
20240904,091400,30222833540,3695,3690,3700,3685,59613
20240904,091300,30002591495,3695,3710,3710,3675,170686
20240904,091200,29373795970,3705,3705,3725,3690,98929
20240904,091100,29006784160,3710,3710,3715,3680,168531
20240904,091000,28384030620,3710,3720,3725,3695,161030
20240904,090900,27787149485,3725,3720,3740,3720,102024
20240904,090800,27406745310,3725,3700,3745,3690,201773
20240904,090700,26656019210,3700,3730,3740,3690,386966
20240904,090600,25220060795,3725,3810,3820,3715,376340
20240904,090500,23803955275,3820,3790,3830,3785,192779
20240904,090400,23069713735,3790,3780,3835,3775,447215
20240904,090300,21365694140,3780,3835,3840,3775,456970
20240904,090200,19628687760,3840,3820,3900,3815,708370
20240904,090100,16890308270,3820,3855,3960,3820,1926392
20240904,090000,9364912400,3855,3765,3890,3750,2452014