KissMeData/003530/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,184000,8225331320,3290,3290,3290,3290,51001
20240906,183900,8225331320,3290,3290,3290,3290,0
20240906,183800,8225331320,3290,3290,3290,3290,0
20240906,183700,8225331320,3290,3290,3290,3290,0
20240906,183600,8225331320,3290,3290,3290,3290,0
20240906,183500,8225331320,3290,3290,3290,3290,0
20240906,183400,8225331320,3290,3290,3290,3290,0
20240906,183300,8225331320,3290,3290,3290,3290,0
20240906,183200,8225331320,3290,3290,3290,3290,0
20240906,183100,8225331320,3290,3290,3290,3290,0
20240906,183000,8225331320,3290,3290,3290,3290,0
20240906,182900,8225331320,3290,3290,3290,3290,0
20240906,182800,8225331320,3290,3290,3290,3290,0
20240906,182700,8225331320,3290,3290,3290,3290,0
20240906,182600,8225331320,3290,3290,3290,3290,0
20240906,182500,8225331320,3290,3290,3290,3290,0
20240906,182400,8225331320,3290,3290,3290,3290,0
20240906,182300,8225331320,3290,3290,3290,3290,0
20240906,182200,8225331320,3290,3290,3290,3290,0
20240906,182100,8225331320,3290,3290,3290,3290,0
20240906,182000,8225331320,3290,3290,3290,3290,0
20240906,181900,8225331320,3290,3290,3290,3290,0
20240906,181800,8225331320,3290,3290,3290,3290,0
20240906,181700,8225331320,3290,3290,3290,3290,0
20240906,181600,8225331320,3290,3290,3290,3290,0
20240906,181500,8225331320,3290,3290,3290,3290,0
20240906,181400,8225331320,3290,3290,3290,3290,0
20240906,181300,8225331320,3290,3290,3290,3290,0
20240906,181200,8225331320,3290,3290,3290,3290,0
20240906,181100,8225331320,3290,3290,3290,3290,0
20240906,181000,8225331320,3290,3290,3290,3290,51001
20240906,180900,8225331320,3290,3290,3290,3290,0
20240906,180800,8225331320,3290,3290,3290,3290,0
20240906,180700,8225331320,3290,3290,3290,3290,0
20240906,180600,8225331320,3290,3290,3290,3290,0
20240906,180500,8225331320,3290,3290,3290,3290,0
20240906,180400,8225331320,3290,3290,3290,3290,0
20240906,180300,8225331320,3290,3290,3290,3290,0
20240906,180200,8225331320,3290,3290,3290,3290,0
20240906,180100,8225331320,3290,3290,3290,3290,0
20240906,180000,8225331320,3290,3290,3290,3290,0
20240906,175900,8225331320,3290,3290,3290,3290,0
20240906,175800,8225331320,3290,3290,3290,3290,0
20240906,175700,8225331320,3290,3290,3290,3290,0
20240906,175600,8225331320,3290,3290,3290,3290,0
20240906,175500,8225331320,3290,3290,3290,3290,0
20240906,175400,8225331320,3290,3290,3290,3290,0
20240906,175300,8225331320,3290,3290,3290,3290,0
20240906,175200,8225331320,3290,3290,3290,3290,0
20240906,175100,8225331320,3290,3290,3290,3290,0
20240906,175000,8225331320,3290,3290,3290,3290,0
20240906,174900,8225331320,3290,3290,3290,3290,0
20240906,174800,8225331320,3290,3290,3290,3290,0
20240906,174700,8225331320,3290,3290,3290,3290,0
20240906,174600,8225331320,3290,3290,3290,3290,0
20240906,174500,8225331320,3290,3290,3290,3290,0
20240906,174400,8225331320,3290,3290,3290,3290,0
20240906,174300,8225331320,3290,3290,3290,3290,0
20240906,174200,8225331320,3290,3290,3290,3290,0
20240906,174100,8225331320,3290,3290,3290,3290,0
20240906,174000,8225331320,3290,3290,3290,3290,51001
20240906,173900,8225331320,3290,3290,3290,3290,0
20240906,173800,8225331320,3290,3290,3290,3290,0
20240906,173700,8225331320,3290,3290,3290,3290,0
20240906,173600,8225331320,3290,3290,3290,3290,0
20240906,173500,8225331320,3290,3290,3290,3290,0
20240906,173400,8225331320,3290,3290,3290,3290,0
20240906,173300,8225331320,3290,3290,3290,3290,0
20240906,173200,8225331320,3290,3290,3290,3290,0
20240906,173100,8225331320,3290,3290,3290,3290,0
20240906,173000,8225331320,3290,3290,3290,3290,0
20240906,172900,8225331320,3290,3290,3290,3290,0
20240906,172800,8225331320,3290,3290,3290,3290,0
20240906,172700,8225331320,3290,3290,3290,3290,0
20240906,172600,8225331320,3290,3290,3290,3290,0
20240906,172500,8225331320,3290,3290,3290,3290,0
20240906,172400,8225331320,3290,3290,3290,3290,0
20240906,172300,8225331320,3290,3290,3290,3290,0
20240906,172200,8225331320,3290,3290,3290,3290,0
20240906,172100,8225331320,3290,3290,3290,3290,0
20240906,172000,8225331320,3290,3290,3290,3290,0
20240906,171900,8225331320,3290,3290,3290,3290,0
20240906,171800,8225331320,3290,3290,3290,3290,0
20240906,171700,8225331320,3290,3290,3290,3290,0
20240906,171600,8225331320,3290,3290,3290,3290,0
20240906,171500,8225331320,3290,3290,3290,3290,0
20240906,171400,8225331320,3290,3290,3290,3290,0
20240906,171300,8225331320,3290,3290,3290,3290,0
20240906,171200,8225331320,3290,3290,3290,3290,0
20240906,171100,8225331320,3290,3290,3290,3290,0
20240906,171000,8225331320,3290,3290,3290,3290,51001
20240906,170900,8225331320,3290,3290,3290,3290,0
20240906,170800,8225331320,3290,3290,3290,3290,0
20240906,170700,8225331320,3290,3290,3290,3290,0
20240906,170600,8225331320,3290,3290,3290,3290,0
20240906,170500,8225331320,3290,3290,3290,3290,0
20240906,170400,8225331320,3290,3290,3290,3290,0
20240906,170300,8225331320,3290,3290,3290,3290,0
20240906,170200,8225331320,3290,3290,3290,3290,0
20240906,170100,8225331320,3290,3290,3290,3290,0
20240906,170000,8225331320,3290,3290,3290,3290,0
20240906,165900,8225331320,3290,3290,3290,3290,0
20240906,165800,8225331320,3290,3290,3290,3290,0
20240906,165700,8225331320,3290,3290,3290,3290,0
20240906,165600,8225331320,3290,3290,3290,3290,0
20240906,165500,8225331320,3290,3290,3290,3290,0
20240906,165400,8225331320,3290,3290,3290,3290,0
20240906,165300,8225331320,3290,3290,3290,3290,0
20240906,165200,8225331320,3290,3290,3290,3290,0
20240906,165100,8225331320,3290,3290,3290,3290,0
20240906,165000,8225331320,3290,3290,3290,3290,0
20240906,164900,8225331320,3290,3290,3290,3290,0
20240906,164800,8225331320,3290,3290,3290,3290,0
20240906,164700,8225331320,3290,3290,3290,3290,0
20240906,164600,8225331320,3290,3290,3290,3290,0
20240906,164500,8225331320,3290,3290,3290,3290,0
20240906,164400,8225331320,3290,3290,3290,3290,0
20240906,164300,8225331320,3290,3290,3290,3290,0
20240906,164200,8225331320,3290,3290,3290,3290,0
20240906,164100,8225331320,3290,3290,3290,3290,0
20240906,164000,8225331320,3290,3290,3290,3290,51001
20240906,163900,8225331320,3290,3290,3290,3290,0
20240906,163800,8225331320,3290,3290,3290,3290,0
20240906,163700,8225331320,3290,3290,3290,3290,0
20240906,163600,8225331320,3290,3290,3290,3290,0
20240906,163500,8225331320,3290,3290,3290,3290,0
20240906,163400,8225331320,3290,3290,3290,3290,0
20240906,163300,8225331320,3290,3290,3290,3290,0
20240906,163200,8225331320,3290,3290,3290,3290,0
20240906,163100,8225331320,3290,3290,3290,3290,0
20240906,163000,8225331320,3290,3290,3290,3290,0
20240906,162900,8225331320,3290,3290,3290,3290,0
20240906,162800,8225331320,3290,3290,3290,3290,0
20240906,162700,8225331320,3290,3290,3290,3290,0
20240906,162600,8225331320,3290,3290,3290,3290,0
20240906,162500,8225331320,3290,3290,3290,3290,0
20240906,162400,8225331320,3290,3290,3290,3290,0
20240906,162300,8225331320,3290,3290,3290,3290,0
20240906,162200,8225331320,3290,3290,3290,3290,0
20240906,162100,8225331320,3290,3290,3290,3290,0
20240906,162000,8225331320,3290,3290,3290,3290,0
20240906,161900,8225331320,3290,3290,3290,3290,0
20240906,161800,8225331320,3290,3290,3290,3290,0
20240906,161700,8225331320,3290,3290,3290,3290,0
20240906,161600,8225331320,3290,3290,3290,3290,0
20240906,161500,8225331320,3290,3290,3290,3290,0
20240906,161400,8225331320,3290,3290,3290,3290,0
20240906,161300,8225331320,3290,3290,3290,3290,0
20240906,161200,8225331320,3290,3290,3290,3290,0
20240906,161100,8225331320,3290,3290,3290,3290,0
20240906,161000,8225331320,3290,3290,3290,3290,51001
20240906,160900,8225331320,3290,3290,3290,3290,0
20240906,160800,8225331320,3290,3290,3290,3290,0
20240906,160700,8225331320,3290,3290,3290,3290,0
20240906,160600,8225331320,3290,3290,3290,3290,0
20240906,160500,8225331320,3290,3290,3290,3290,0
20240906,160400,8225331320,3290,3290,3290,3290,0
20240906,160300,8225331320,3290,3290,3290,3290,0
20240906,160200,8225331320,3290,3290,3290,3290,0
20240906,160100,8225331320,3290,3290,3290,3290,0
20240906,160000,8225331320,3290,3290,3290,3290,0
20240906,155900,8225331320,3290,3290,3290,3290,0
20240906,155800,8225331320,3290,3290,3290,3290,0
20240906,155700,8225331320,3290,3290,3290,3290,0
20240906,155600,8225331320,3290,3290,3290,3290,0
20240906,155500,8225331320,3290,3290,3290,3290,0
20240906,155400,8225331320,3290,3290,3290,3290,0
20240906,155300,8225331320,3290,3290,3290,3290,0
20240906,155200,8225331320,3290,3290,3290,3290,0
20240906,155100,8225331320,3290,3290,3290,3290,0
20240906,155000,8225331320,3290,3290,3290,3290,0
20240906,154900,8225331320,3290,3290,3290,3290,0
20240906,154800,8225331320,3290,3290,3290,3290,0
20240906,154700,8225331320,3290,3290,3290,3290,0
20240906,154600,8225331320,3290,3290,3290,3290,0
20240906,154500,8225331320,3290,3290,3290,3290,0
20240906,154400,8225331320,3290,3290,3290,3290,0
20240906,154300,8225331320,3290,3290,3290,3290,0
20240906,154200,8225331320,3290,3290,3290,3290,0
20240906,154100,8225331320,3290,3290,3290,3290,0
20240906,154000,8225331320,3290,3290,3290,3290,51001
20240906,153900,8225331320,3290,3290,3290,3290,0
20240906,153800,8225331320,3290,3290,3290,3290,0
20240906,153700,8225331320,3290,3290,3290,3290,0
20240906,153600,8225331320,3290,3290,3290,3290,0
20240906,153500,8225331320,3290,3290,3290,3290,0
20240906,153400,8225331320,3290,3290,3290,3290,0
20240906,153300,8225331320,3290,3290,3290,3290,0
20240906,153200,8225331320,3290,3290,3290,3290,0
20240906,153100,8225331320,3290,3290,3290,3290,0
20240906,153000,8225331320,3290,3290,3290,3290,51001
20240906,152900,8057538030,3285,3285,3285,3285,0
20240906,152800,8057538030,3285,3285,3285,3285,0
20240906,152700,8057538030,3285,3285,3285,3285,0
20240906,152600,8057538030,3285,3285,3285,3285,0
20240906,152500,8057538030,3285,3285,3285,3285,0
20240906,152400,8057538030,3285,3285,3285,3285,0
20240906,152300,8057538030,3285,3285,3285,3285,0
20240906,152200,8057538030,3285,3285,3285,3285,0
20240906,152100,8057538030,3285,3285,3285,3285,0
20240906,152000,8057538030,3285,3285,3285,3285,0
20240906,151900,8057538030,3285,3285,3290,3275,22545
20240906,151800,7983573470,3285,3285,3285,3275,13032
20240906,151700,7940827830,3285,3285,3290,3270,22695
20240906,151600,7866433735,3280,3275,3280,3275,12902
20240906,151500,7824155060,3280,3285,3290,3275,11510
20240906,151400,7786376200,3285,3285,3285,3275,14707
20240906,151300,7738087450,3280,3285,3285,3275,8595
20240906,151200,7709914665,3285,3280,3285,3275,24549
20240906,151100,7629371465,3280,3280,3285,3275,8466
20240906,151000,7601607875,3285,3280,3285,3270,14209
20240906,150900,7555021840,3280,3295,3295,3270,31627
20240906,150800,7451190250,3290,3295,3300,3290,8166
20240906,150700,7424323690,3300,3300,3305,3290,13131
20240906,150600,7381040925,3300,3300,3305,3290,17774
20240906,150500,7322498110,3300,3300,3305,3295,13692
20240906,150400,7277329545,3300,3305,3305,3295,8071
20240906,150300,7250719320,3305,3305,3310,3300,6498
20240906,150200,7229265290,3310,3310,3310,3295,2843
20240906,150100,7219890460,3310,3315,3315,3295,30760
20240906,150000,7118358610,3315,3310,3315,3305,4358
20240906,145900,7103943905,3300,3315,3315,3300,37763
20240906,145800,6979221800,3315,3315,3320,3305,13747
20240906,145700,6933739330,3320,3315,3320,3315,64
20240906,145600,6933526950,3320,3325,3325,3310,4256
20240906,145500,6919419620,3325,3320,3325,3310,14260
20240906,145400,6872153710,3325,3325,3325,3320,450
20240906,145300,6870658170,3325,3325,3325,3325,3383
20240906,145200,6859409695,3325,3315,3325,3310,4243
20240906,145100,6845326165,3315,3315,3315,3305,10471
20240906,145000,6810655050,3320,3315,3320,3310,15888
20240906,144900,6758047615,3320,3315,3320,3310,1207
20240906,144800,6754045915,3315,3320,3320,3310,6723
20240906,144700,6731760905,3320,3320,3320,3315,716
20240906,144600,6729386830,3320,3320,3325,3320,7750
20240906,144500,6703634745,3325,3320,3325,3310,13968
20240906,144400,6657359120,3320,3330,3330,3320,598
20240906,144300,6655373610,3330,3325,3330,3320,2057
20240906,144200,6648539235,3325,3325,3325,3315,18037
20240906,144100,6588717165,3325,3320,3325,3320,395
20240906,144000,6587404190,3325,3330,3335,3320,18715
20240906,143900,6525228825,3335,3335,3335,3330,5094
20240906,143800,6508265665,3335,3330,3335,3325,2660
20240906,143700,6499412855,3330,3340,3340,3330,5883
20240906,143600,6479811355,3340,3335,3340,3335,982
20240906,143500,6476533650,3340,3340,3340,3335,3640
20240906,143400,6464376645,3335,3340,3340,3335,118
20240906,143300,6463982600,3340,3340,3340,3335,15
20240906,143200,6463932555,3340,3335,3340,3335,318
20240906,143100,6462871680,3340,3340,3340,3340,1005
20240906,143000,6459514980,3340,3340,3345,3340,1732
20240906,142900,6453729560,3345,3340,3345,3340,4654
20240906,142800,6438185085,3340,3340,3340,3330,3970
20240906,142700,6424947940,3340,3340,3340,3335,7
20240906,142600,6424924575,3340,3335,3340,3335,1978
20240906,142500,6418327940,3335,3335,3340,3330,5582
20240906,142400,6399722290,3340,3345,3345,3335,3520
20240906,142300,6387967205,3345,3345,3345,3340,1671
20240906,142200,6382384140,3345,3345,3345,3340,1110
20240906,142100,6378676595,3340,3340,3345,3340,629
20240906,142000,6376575595,3345,3350,3350,3345,14
20240906,141900,6376528760,3345,3340,3350,3340,5276
20240906,141800,6358887145,3340,3340,3340,3335,2745
20240906,141700,6349732260,3340,3340,3345,3340,918
20240906,141600,6346666130,3345,3345,3345,3340,1197
20240906,141500,6342668125,3335,3340,3350,3335,9600
20240906,141400,6310575960,3340,3335,3340,3330,796
20240906,141300,6307921395,3330,3330,3340,3330,4534
20240906,141200,6292800750,3335,3330,3335,3330,330
20240906,141100,6291700270,3335,3325,3335,3320,7095
20240906,141000,6268137660,3325,3340,3340,3320,38303
20240906,140900,6140678605,3340,3340,3350,3335,11989
20240906,140800,6100652070,3350,3350,3355,3340,33249
20240906,140700,5989512950,3355,3355,3355,3350,554
20240906,140600,5987654530,3355,3355,3355,3350,712
20240906,140500,5985266020,3350,3355,3355,3350,88
20240906,140400,5984971205,3355,3355,3360,3355,533
20240906,140300,5983182830,3360,3355,3360,3350,183
20240906,140200,5982568865,3360,3360,3360,3360,0
20240906,140100,5982568865,3360,3355,3360,3355,11
20240906,140000,5982531955,3360,3360,3360,3350,2159
20240906,135900,5975278765,3360,3360,3360,3360,1
20240906,135800,5975275405,3360,3360,3360,3350,481
20240906,135700,5973663945,3360,3350,3360,3345,1511
20240906,135600,5968608940,3360,3365,3365,3350,21012
20240906,135500,5898165100,3365,3370,3370,3360,1097
20240906,135400,5894479110,3370,3370,3370,3360,639
20240906,135300,5892328690,3370,3370,3370,3365,2507
20240906,135200,5883892585,3370,3370,3370,3365,1145
20240906,135100,5880039560,3370,3370,3370,3370,132
20240906,135000,5879594720,3370,3370,3370,3370,834
20240906,134900,5876784140,3370,3370,3370,3365,112
20240906,134800,5876406705,3370,3370,3370,3370,14
20240906,134700,5876359525,3370,3365,3370,3355,788
20240906,134600,5873709045,3365,3370,3370,3360,2224
20240906,134500,5866234220,3370,3370,3370,3370,10
20240906,134400,5866200520,3370,3370,3370,3360,3058
20240906,134300,5855913370,3370,3365,3370,3365,2363
20240906,134200,5847956585,3365,3365,3365,3365,122
20240906,134100,5847546055,3365,3365,3365,3365,32
20240906,134000,5847438375,3365,3360,3365,3360,2060
20240906,133900,5840516745,3360,3360,3360,3360,418
20240906,133800,5839112265,3360,3360,3360,3355,845
20240906,133700,5836276750,3360,3360,3360,3355,66
20240906,133600,5836055000,3360,3360,3360,3355,7114
20240906,133500,5812161840,3360,3360,3360,3355,3557
20240906,133400,5800228060,3360,3360,3360,3360,4
20240906,133300,5800214620,3360,3360,3360,3360,341
20240906,133200,5799068860,3360,3355,3360,3355,362
20240906,133100,5797854340,3355,3360,3360,3355,455
20240906,133000,5796327810,3355,3355,3360,3355,2423
20240906,132900,5788198620,3360,3355,3360,3355,3
20240906,132800,5788188550,3360,3360,3360,3350,10748
20240906,132700,5752178145,3360,3355,3360,3350,2059
20240906,132600,5745272125,3360,3360,3360,3355,1112
20240906,132500,5741541305,3360,3360,3360,3355,11111
20240906,132400,5704240410,3365,3365,3365,3365,4022
20240906,132300,5690706380,3360,3365,3365,3360,2964
20240906,132200,5680737285,3365,3365,3365,3360,696
20240906,132100,5678395700,3365,3360,3365,3360,854
20240906,132000,5675526250,3365,3365,3370,3360,130
20240906,131900,5675089320,3365,3365,3370,3365,135
20240906,131800,5674634890,3370,3360,3370,3355,3745
20240906,131700,5662040200,3360,3360,3360,3360,385
20240906,131600,5660746600,3360,3355,3360,3355,3122
20240906,131500,5650272230,3355,3355,3355,3350,4936
20240906,131400,5633731890,3355,3360,3360,3355,8864
20240906,131300,5603992135,3360,3360,3360,3355,761
20240906,131200,5601435625,3360,3355,3360,3355,3950
20240906,131100,5588181845,3360,3360,3360,3355,8771
20240906,131000,5558755005,3355,3355,3360,3355,2817
20240906,130900,5549303335,3360,3360,3365,3355,8837
20240906,130800,5519651205,3365,3365,3365,3355,1621
20240906,130700,5514204500,3365,3365,3370,3355,1709
20240906,130600,5508470530,3360,3370,3370,3360,4292
20240906,130500,5494046310,3370,3370,3370,3355,2947
20240906,130400,5484147180,3370,3370,3370,3360,705
20240906,130300,5481778310,3370,3370,3375,3360,29153
20240906,130200,5383715905,3375,3375,3375,3370,2091
20240906,130100,5376662750,3380,3380,3380,3375,497
20240906,130000,5374984925,3385,3380,3385,3370,3114
20240906,125900,5364478870,3380,3375,3380,3375,8216
20240906,125800,5336746350,3380,3380,3380,3375,1060
20240906,125700,5333168550,3380,3385,3385,3380,3287
20240906,125600,5322057290,3380,3385,3390,3380,526
20240906,125500,5320279280,3375,3375,3390,3375,2613
20240906,125400,5311436035,3385,3385,3385,3385,1206
20240906,125300,5307353725,3385,3380,3385,3375,10799
20240906,125200,5270872080,3385,3385,3385,3380,1031
20240906,125100,5267384795,3385,3380,3385,3380,7301
20240906,125000,5242707410,3385,3385,3385,3380,336
20240906,124900,5241571575,3390,3385,3390,3385,5413
20240906,124800,5223248555,3390,3380,3390,3380,1628
20240906,124700,5217743285,3385,3380,3385,3380,2408
20240906,124600,5209604225,3385,3385,3385,3375,3379
20240906,124500,5198183185,3385,3385,3385,3380,863
20240906,124400,5195266230,3385,3380,3385,3380,1612
20240906,124300,5189816110,3390,3380,3390,3380,203
20240906,124200,5189128950,3390,3385,3390,3380,1087
20240906,124100,5185450230,3390,3385,3390,3385,3177
20240906,124000,5174696055,3390,3390,3390,3390,1019
20240906,123900,5171241645,3390,3390,3390,3390,4
20240906,123800,5171228085,3395,3390,3395,3385,1004
20240906,123700,5167825510,3390,3395,3395,3385,2211
20240906,123600,5160330570,3395,3395,3395,3390,895
20240906,123500,5157294895,3395,3390,3395,3390,1889
20240906,123400,5150886480,3390,3395,3400,3390,4803
20240906,123300,5134588905,3400,3395,3400,3395,1995
20240906,123200,5127815870,3395,3390,3400,3390,4888
20240906,123100,5111225800,3390,3390,3390,3390,630
20240906,123000,5109090100,3385,3385,3385,3380,2938
20240906,122900,5099145220,3385,3380,3385,3380,1001
20240906,122800,5095761835,3385,3390,3390,3380,2081
20240906,122700,5088727815,3390,3390,3390,3390,169
20240906,122600,5088154905,3385,3380,3390,3380,1478
20240906,122500,5083152800,3380,3385,3385,3375,2848
20240906,122400,5073526490,3385,3385,3385,3380,1448
20240906,122300,5068631605,3390,3385,3390,3380,205
20240906,122200,5067938170,3385,3390,3390,3380,1354
20240906,122100,5063354880,3385,3390,3390,3385,179
20240906,122000,5062748950,3390,3390,3390,3385,118
20240906,121900,5062349380,3395,3395,3395,3390,521
20240906,121800,5060583085,3395,3395,3395,3395,1
20240906,121700,5060579690,3395,3390,3395,3390,1612
20240906,121600,5055115000,3390,3385,3390,3385,123
20240906,121500,5054698085,3390,3380,3390,3380,2455
20240906,121400,5046390635,3390,3380,3390,3380,606
20240906,121300,5044336325,3390,3390,3390,3380,104
20240906,121200,5043984725,3395,3390,3395,3380,4018
20240906,121100,5030369400,3390,3390,3390,3380,2895
20240906,121000,5020581870,3390,3385,3390,3380,724
20240906,120900,5018132725,3390,3390,3390,3380,252
20240906,120800,5017278900,3390,3390,3390,3385,7
20240906,120700,5017255180,3390,3380,3390,3380,757
20240906,120600,5014696495,3390,3390,3390,3380,1077
20240906,120500,5011048085,3390,3380,3390,3380,52
20240906,120400,5010872205,3390,3390,3390,3380,88
20240906,120300,5010574185,3390,3390,3390,3390,412
20240906,120200,5009177505,3385,3390,3390,3385,391
20240906,120100,5007853965,3385,3385,3390,3385,333
20240906,120000,5006725750,3390,3390,3390,3390,0
20240906,115900,5006725750,3390,3390,3390,3390,2004
20240906,115800,4999932190,3390,3385,3390,3385,13
20240906,115700,4999888175,3390,3390,3390,3375,4392
20240906,115600,4985051530,3390,3385,3390,3385,4255
20240906,115500,4970648145,3385,3380,3385,3380,2094
20240906,115400,4963570415,3380,3380,3380,3375,1882
20240906,115300,4957218255,3380,3380,3380,3375,447
20240906,115200,4955707470,3375,3375,3375,3370,4139
20240906,115100,4941738835,3370,3370,3375,3370,1145
20240906,115000,4937880030,3375,3375,3375,3370,3060
20240906,114900,4927567030,3375,3380,3385,3370,688
20240906,114800,4925246845,3380,3385,3385,3370,4520
20240906,114700,4910005215,3380,3375,3380,3375,6777
20240906,114600,4887131775,3375,3370,3375,3370,101
20240906,114500,4886791400,3375,3380,3380,3370,8154
20240906,114400,4859288795,3375,3380,3385,3370,5810
20240906,114300,4839676495,3380,3380,3385,3375,311
20240906,114200,4838625740,3385,3385,3385,3380,2295
20240906,114100,4830868615,3385,3390,3390,3380,4896
20240906,114000,4814307150,3385,3390,3390,3385,105
20240906,113900,4813951670,3390,3390,3395,3385,297
20240906,113800,4812944850,3390,3385,3395,3385,658
20240906,113700,4810715430,3395,3390,3395,3385,1042
20240906,113600,4807178035,3395,3395,3395,3395,1
20240906,113500,4807174640,3395,3390,3395,3385,2043
20240906,113400,4800248790,3395,3390,3400,3380,3874
20240906,113300,4787114175,3390,3395,3400,3380,7221
20240906,113200,4762609945,3395,3385,3395,3385,1918
20240906,113100,4756101875,3395,3390,3395,3385,5836
20240906,113000,4736322580,3390,3390,3390,3390,9
20240906,112900,4736292070,3380,3380,3390,3380,1026
20240906,112800,4732823950,3390,3390,3390,3380,830
20240906,112700,4730018380,3390,3390,3390,3380,36
20240906,112600,4729896650,3390,3390,3390,3390,6
20240906,112500,4729876310,3380,3385,3390,3380,997
20240906,112400,4726505560,3390,3390,3390,3385,505
20240906,112300,4724793615,3390,3385,3390,3385,6
20240906,112200,4724773285,3390,3380,3390,3380,2530
20240906,112100,4716209210,3385,3380,3385,3380,8
20240906,112000,4716182150,3385,3375,3385,3375,1037
20240906,111900,4712677195,3385,3380,3385,3375,1681
20240906,111800,4706995375,3385,3385,3385,3375,1441
20240906,111700,4702124590,3380,3385,3385,3380,248
20240906,111600,4701286215,3385,3385,3390,3380,790
20240906,111500,4698612555,3390,3390,3390,3385,2652
20240906,111400,4689631365,3385,3400,3400,3385,4886
20240906,111300,4673071415,3400,3400,3405,3390,3220
20240906,111200,4662133190,3395,3405,3410,3395,1801
20240906,111100,4656008405,3405,3410,3415,3405,7563
20240906,111000,4630247485,3410,3405,3415,3405,786
20240906,110900,4627567220,3410,3405,3410,3405,2145
20240906,110800,4620259045,3410,3410,3410,3405,946
20240906,110700,4617034695,3410,3400,3415,3400,5630
20240906,110600,4597850685,3405,3400,3405,3395,6911
20240906,110500,4574357545,3400,3400,3400,3390,1577
20240906,110400,4569003340,3400,3390,3400,3380,1791
20240906,110300,4562931105,3380,3380,3395,3380,6566
20240906,110200,4540734380,3385,3390,3390,3385,1069
20240906,110100,4537114540,3390,3390,3390,3385,2284
20240906,110000,4529378020,3390,3385,3390,3385,1211
20240906,105900,4525278730,3390,3390,3390,3385,683
20240906,105800,4522966510,3390,3385,3390,3385,335
20240906,105700,4521830910,3390,3385,3390,3385,103
20240906,105600,4521481805,3390,3390,3390,3385,8408
20240906,105500,4493005145,3395,3395,3395,3390,7314
20240906,105400,4468191950,3395,3390,3395,3390,674
20240906,105300,4465906285,3395,3385,3395,3385,1330
20240906,105200,4461397630,3390,3385,3390,3385,164
20240906,105100,4460842470,3390,3390,3390,3385,567
20240906,105000,4458921115,3385,3390,3390,3380,1030
20240906,104900,4455434680,3390,3385,3390,3385,114
20240906,104800,4455048780,3385,3385,3385,3385,107
20240906,104700,4454686585,3385,3385,3385,3385,128
20240906,104600,4454253305,3385,3375,3385,3370,1111
20240906,104500,4450498740,3380,3375,3380,3375,23
20240906,104400,4450421085,3375,3375,3375,3375,94
20240906,104300,4450103835,3375,3365,3375,3360,678
20240906,104200,4447823860,3375,3375,3375,3365,1005
20240906,104100,4444441990,3365,3375,3375,3365,92
20240906,104000,4444131900,3375,3370,3375,3365,1950
20240906,103900,4437562435,3370,3370,3375,3365,2487
20240906,103800,4429188210,3375,3375,3375,3370,8
20240906,103700,4429161215,3375,3380,3385,3365,3083
20240906,103600,4418767680,3380,3380,3385,3380,386
20240906,103500,4417462990,3385,3375,3385,3370,708
20240906,103400,4415074465,3380,3380,3380,3375,1535
20240906,103300,4409893655,3380,3385,3385,3380,1979
20240906,103200,4403204185,3385,3395,3395,3380,2460
20240906,103100,4394872245,3390,3390,3400,3390,3042
20240906,103000,4384545170,3390,3395,3400,3385,4252
20240906,102900,4370118975,3390,3390,3395,3390,3564
20240906,102800,4358037010,3390,3390,3390,3385,1452
20240906,102700,4353117885,3385,3385,3390,3380,1603
20240906,102600,4347692720,3385,3380,3385,3375,2084
20240906,102500,4340644935,3385,3390,3390,3380,1500
20240906,102400,4335573245,3390,3385,3390,3385,572
20240906,102300,4333637015,3385,3380,3385,3375,1144
20240906,102200,4329771290,3375,3380,3380,3375,1701
20240906,102100,4324027855,3380,3385,3385,3380,1461
20240906,102000,4319088860,3385,3375,3385,3375,26194
20240906,101900,4230550625,3375,3370,3375,3370,912
20240906,101800,4227475145,3370,3365,3370,3360,975
20240906,101700,4224194935,3365,3365,3365,3355,4052
20240906,101600,4210592150,3360,3360,3370,3360,1057
20240906,101500,4207038135,3360,3370,3370,3360,3769
20240906,101400,4194371690,3360,3365,3370,3360,2316
20240906,101300,4186575620,3365,3360,3365,3355,680
20240906,101200,4184290295,3360,3355,3360,3350,5833
20240906,101100,4164725145,3350,3350,3360,3345,3974
20240906,101000,4151419535,3355,3345,3355,3345,3302
20240906,100900,4140360405,3350,3350,3350,3340,6397
20240906,100800,4118969365,3345,3345,3350,3340,7014
20240906,100700,4095533125,3340,3360,3360,3340,24392
20240906,100600,4013824150,3365,3370,3370,3360,7808
20240906,100500,3987555385,3370,3370,3370,3365,93
20240906,100400,3987242225,3370,3375,3375,3365,8075
20240906,100300,3960050330,3370,3380,3380,3370,1962
20240906,100200,3953433335,3375,3380,3385,3375,7880
20240906,100100,3926825085,3385,3390,3390,3380,2915
20240906,100000,3916959285,3390,3385,3395,3385,2646
20240906,095900,3907984215,3395,3385,3395,3385,3025
20240906,095800,3897731440,3385,3385,3385,3380,329
20240906,095700,3896618450,3385,3380,3385,3375,5006
20240906,095600,3879704680,3385,3390,3390,3385,5102
20240906,095500,3862434190,3385,3385,3390,3380,7737
20240906,095400,3836244415,3380,3370,3385,3370,4152
20240906,095300,3822215190,3380,3375,3380,3370,5538
20240906,095200,3803527760,3380,3365,3380,3365,3968
20240906,095100,3790147625,3365,3360,3365,3360,4307
20240906,095000,3775672600,3355,3355,3360,3345,11213
20240906,094900,3738088625,3365,3365,3365,3355,2599
20240906,094800,3729361765,3365,3370,3375,3360,13297
20240906,094700,3684618070,3370,3365,3370,3365,2358
20240906,094600,3676678720,3370,3375,3375,3365,1330
20240906,094500,3672197920,3370,3380,3380,3365,5826
20240906,094400,3652584505,3370,3365,3380,3365,6964
20240906,094300,3629109495,3365,3365,3365,3360,1736
20240906,094200,3623270580,3365,3350,3365,3350,8905
20240906,094100,3593371470,3345,3345,3350,3340,38378
20240906,094000,3465034100,3345,3350,3350,3340,25497
20240906,093900,3379693235,3350,3355,3365,3350,29972
20240906,093800,3279216910,3355,3360,3360,3355,13985
20240906,093700,3232295930,3360,3375,3375,3355,29773
20240906,093600,3132181520,3370,3370,3375,3370,5970
20240906,093500,3112041635,3375,3380,3385,3370,16659
20240906,093400,3055841015,3385,3385,3390,3375,8271
20240906,093300,3027851925,3380,3370,3380,3365,13482
20240906,093200,2982386385,3365,3365,3370,3360,7820
20240906,093100,2956078305,3370,3365,3370,3360,8791
20240906,093000,2926497010,3365,3365,3375,3365,21553
20240906,092900,2853954445,3370,3370,3380,3365,10740
20240906,092800,2817749175,3375,3385,3390,3365,17202
20240906,092700,2759719770,3390,3385,3390,3380,7587
20240906,092600,2734057845,3385,3385,3390,3375,12200
20240906,092500,2692793235,3380,3385,3390,3375,23790
20240906,092400,2612349655,3390,3395,3395,3380,27611
20240906,092300,2518781765,3395,3410,3415,3380,67064
20240906,092200,2290986540,3410,3405,3410,3400,4914
20240906,092100,2274263995,3400,3405,3410,3400,19871
20240906,092000,2206664745,3400,3425,3425,3400,59242
20240906,091900,2004590695,3430,3430,3435,3420,10065
20240906,091800,1970101040,3430,3440,3440,3425,11840
20240906,091700,1929473055,3435,3435,3440,3430,5230
20240906,091600,1911508120,3435,3445,3445,3425,22767
20240906,091500,1833392230,3435,3455,3460,3435,33722
20240906,091400,1717256715,3455,3455,3460,3450,7773
20240906,091300,1690421290,3460,3455,3460,3450,10077
20240906,091200,1655618710,3460,3460,3460,3450,35217
20240906,091100,1534018500,3460,3470,3470,3455,12486
20240906,091000,1490823115,3475,3470,3480,3465,3184
20240906,090900,1479767890,3460,3460,3475,3455,25162
20240906,090800,1392684330,3460,3470,3470,3460,26301
20240906,090700,1301616395,3465,3480,3480,3455,41399
20240906,090600,1158235285,3475,3500,3505,3470,32784
20240906,090500,1043974605,3500,3530,3530,3500,34906
20240906,090400,921386225,3535,3530,3535,3520,47224
20240906,090300,754738530,3535,3510,3535,3505,64957
20240906,090200,525725855,3505,3500,3520,3500,22479
20240906,090100,446854335,3505,3500,3515,3485,39772
20240906,090000,307963655,3505,3510,3520,3485,87084