KissMeData/024900/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,190800,24985277955,3995,3995,3995,3995,39171
20240816,190700,24985277955,3995,3995,3995,3995,0
20240816,190600,24985277955,3995,3995,3995,3995,0
20240816,190500,24985277955,3995,3995,3995,3995,0
20240816,190400,24985277955,3995,3995,3995,3995,0
20240816,190300,24985277955,3995,3995,3995,3995,0
20240816,190200,24985277955,3995,3995,3995,3995,0
20240816,190100,24985277955,3995,3995,3995,3995,0
20240816,190000,24985277955,3995,3995,3995,3995,0
20240816,185900,24985277955,3995,3995,3995,3995,0
20240816,185800,24985277955,3995,3995,3995,3995,0
20240816,185700,24985277955,3995,3995,3995,3995,0
20240816,185600,24985277955,3995,3995,3995,3995,0
20240816,185500,24985277955,3995,3995,3995,3995,0
20240816,185400,24985277955,3995,3995,3995,3995,0
20240816,185300,24985277955,3995,3995,3995,3995,0
20240816,185200,24985277955,3995,3995,3995,3995,0
20240816,185100,24985277955,3995,3995,3995,3995,0
20240816,185000,24985277955,3995,3995,3995,3995,0
20240816,184900,24985277955,3995,3995,3995,3995,0
20240816,184800,24985277955,3995,3995,3995,3995,0
20240816,184700,24985277955,3995,3995,3995,3995,0
20240816,184600,24985277955,3995,3995,3995,3995,0
20240816,184500,24985277955,3995,3995,3995,3995,0
20240816,184400,24985277955,3995,3995,3995,3995,0
20240816,184300,24985277955,3995,3995,3995,3995,0
20240816,184200,24985277955,3995,3995,3995,3995,0
20240816,184100,24985277955,3995,3995,3995,3995,0
20240816,184000,24985277955,3995,3995,3995,3995,0
20240816,183900,24985277955,3995,3995,3995,3995,0
20240816,183800,24985277955,3995,3995,3995,3995,39171
20240816,183700,24985277955,3995,3995,3995,3995,0
20240816,183600,24985277955,3995,3995,3995,3995,0
20240816,183500,24985277955,3995,3995,3995,3995,0
20240816,183400,24985277955,3995,3995,3995,3995,0
20240816,183300,24985277955,3995,3995,3995,3995,0
20240816,183200,24985277955,3995,3995,3995,3995,0
20240816,183100,24985277955,3995,3995,3995,3995,0
20240816,183000,24985277955,3995,3995,3995,3995,0
20240816,182900,24985277955,3995,3995,3995,3995,0
20240816,182800,24985277955,3995,3995,3995,3995,0
20240816,182700,24985277955,3995,3995,3995,3995,0
20240816,182600,24985277955,3995,3995,3995,3995,0
20240816,182500,24985277955,3995,3995,3995,3995,0
20240816,182400,24985277955,3995,3995,3995,3995,0
20240816,182300,24985277955,3995,3995,3995,3995,0
20240816,182200,24985277955,3995,3995,3995,3995,0
20240816,182100,24985277955,3995,3995,3995,3995,0
20240816,182000,24985277955,3995,3995,3995,3995,0
20240816,181900,24985277955,3995,3995,3995,3995,0
20240816,181800,24985277955,3995,3995,3995,3995,0
20240816,181700,24985277955,3995,3995,3995,3995,0
20240816,181600,24985277955,3995,3995,3995,3995,0
20240816,181500,24985277955,3995,3995,3995,3995,0
20240816,181400,24985277955,3995,3995,3995,3995,0
20240816,181300,24985277955,3995,3995,3995,3995,0
20240816,181200,24985277955,3995,3995,3995,3995,0
20240816,181100,24985277955,3995,3995,3995,3995,0
20240816,181000,24985277955,3995,3995,3995,3995,0
20240816,180900,24985277955,3995,3995,3995,3995,0
20240816,180800,24985277955,3995,3995,3995,3995,39171
20240816,180700,24985277955,3995,3995,3995,3995,0
20240816,180600,24985277955,3995,3995,3995,3995,0
20240816,180500,24985277955,3995,3995,3995,3995,0
20240816,180400,24985277955,3995,3995,3995,3995,0
20240816,180300,24985277955,3995,3995,3995,3995,0
20240816,180200,24985277955,3995,3995,3995,3995,0
20240816,180100,24985277955,3995,3995,3995,3995,0
20240816,180000,24985277955,3995,3995,3995,3995,0
20240816,175900,24985277955,3995,3995,3995,3995,0
20240816,175800,24985277955,3995,3995,3995,3995,0
20240816,175700,24985277955,3995,3995,3995,3995,0
20240816,175600,24985277955,3995,3995,3995,3995,0
20240816,175500,24985277955,3995,3995,3995,3995,0
20240816,175400,24985277955,3995,3995,3995,3995,0
20240816,175300,24985277955,3995,3995,3995,3995,0
20240816,175200,24985277955,3995,3995,3995,3995,0
20240816,175100,24985277955,3995,3995,3995,3995,0
20240816,175000,24985277955,3995,3995,3995,3995,0
20240816,174900,24985277955,3995,3995,3995,3995,0
20240816,174800,24985277955,3995,3995,3995,3995,0
20240816,174700,24985277955,3995,3995,3995,3995,0
20240816,174600,24985277955,3995,3995,3995,3995,0
20240816,174500,24985277955,3995,3995,3995,3995,0
20240816,174400,24985277955,3995,3995,3995,3995,0
20240816,174300,24985277955,3995,3995,3995,3995,0
20240816,174200,24985277955,3995,3995,3995,3995,0
20240816,174100,24985277955,3995,3995,3995,3995,0
20240816,174000,24985277955,3995,3995,3995,3995,0
20240816,173900,24985277955,3995,3995,3995,3995,0
20240816,173800,24985277955,3995,3995,3995,3995,39171
20240816,173700,24985277955,3995,3995,3995,3995,0
20240816,173600,24985277955,3995,3995,3995,3995,0
20240816,173500,24985277955,3995,3995,3995,3995,0
20240816,173400,24985277955,3995,3995,3995,3995,0
20240816,173300,24985277955,3995,3995,3995,3995,0
20240816,173200,24985277955,3995,3995,3995,3995,0
20240816,173100,24985277955,3995,3995,3995,3995,0
20240816,173000,24985277955,3995,3995,3995,3995,0
20240816,172900,24985277955,3995,3995,3995,3995,0
20240816,172800,24985277955,3995,3995,3995,3995,0
20240816,172700,24985277955,3995,3995,3995,3995,0
20240816,172600,24985277955,3995,3995,3995,3995,0
20240816,172500,24985277955,3995,3995,3995,3995,0
20240816,172400,24985277955,3995,3995,3995,3995,0
20240816,172300,24985277955,3995,3995,3995,3995,0
20240816,172200,24985277955,3995,3995,3995,3995,0
20240816,172100,24985277955,3995,3995,3995,3995,0
20240816,172000,24985277955,3995,3995,3995,3995,0
20240816,171900,24985277955,3995,3995,3995,3995,0
20240816,171800,24985277955,3995,3995,3995,3995,0
20240816,171700,24985277955,3995,3995,3995,3995,0
20240816,171600,24985277955,3995,3995,3995,3995,0
20240816,171500,24985277955,3995,3995,3995,3995,0
20240816,171400,24985277955,3995,3995,3995,3995,0
20240816,171300,24985277955,3995,3995,3995,3995,0
20240816,171200,24985277955,3995,3995,3995,3995,0
20240816,171100,24985277955,3995,3995,3995,3995,0
20240816,171000,24985277955,3995,3995,3995,3995,0
20240816,170900,24985277955,3995,3995,3995,3995,0
20240816,170800,24985277955,3995,3995,3995,3995,39171
20240816,170700,24985277955,3995,3995,3995,3995,0
20240816,170600,24985277955,3995,3995,3995,3995,0
20240816,170500,24985277955,3995,3995,3995,3995,0
20240816,170400,24985277955,3995,3995,3995,3995,0
20240816,170300,24985277955,3995,3995,3995,3995,0
20240816,170200,24985277955,3995,3995,3995,3995,0
20240816,170100,24985277955,3995,3995,3995,3995,0
20240816,170000,24985277955,3995,3995,3995,3995,0
20240816,165900,24985277955,3995,3995,3995,3995,0
20240816,165800,24985277955,3995,3995,3995,3995,0
20240816,165700,24985277955,3995,3995,3995,3995,0
20240816,165600,24985277955,3995,3995,3995,3995,0
20240816,165500,24985277955,3995,3995,3995,3995,0
20240816,165400,24985277955,3995,3995,3995,3995,0
20240816,165300,24985277955,3995,3995,3995,3995,0
20240816,165200,24985277955,3995,3995,3995,3995,0
20240816,165100,24985277955,3995,3995,3995,3995,0
20240816,165000,24985277955,3995,3995,3995,3995,0
20240816,164900,24985277955,3995,3995,3995,3995,0
20240816,164800,24985277955,3995,3995,3995,3995,0
20240816,164700,24985277955,3995,3995,3995,3995,0
20240816,164600,24985277955,3995,3995,3995,3995,0
20240816,164500,24985277955,3995,3995,3995,3995,0
20240816,164400,24985277955,3995,3995,3995,3995,0
20240816,164300,24985277955,3995,3995,3995,3995,0
20240816,164200,24985277955,3995,3995,3995,3995,0
20240816,164100,24985277955,3995,3995,3995,3995,0
20240816,164000,24985277955,3995,3995,3995,3995,0
20240816,163900,24985277955,3995,3995,3995,3995,0
20240816,163800,24985277955,3995,3995,3995,3995,39171
20240816,163700,24985277955,3995,3995,3995,3995,0
20240816,163600,24985277955,3995,3995,3995,3995,0
20240816,163500,24985277955,3995,3995,3995,3995,0
20240816,163400,24985277955,3995,3995,3995,3995,0
20240816,163300,24985277955,3995,3995,3995,3995,0
20240816,163200,24985277955,3995,3995,3995,3995,0
20240816,163100,24985277955,3995,3995,3995,3995,0
20240816,163000,24985277955,3995,3995,3995,3995,0
20240816,162900,24985277955,3995,3995,3995,3995,0
20240816,162800,24985277955,3995,3995,3995,3995,0
20240816,162700,24985277955,3995,3995,3995,3995,0
20240816,162600,24985277955,3995,3995,3995,3995,0
20240816,162500,24985277955,3995,3995,3995,3995,0
20240816,162400,24985277955,3995,3995,3995,3995,0
20240816,162300,24985277955,3995,3995,3995,3995,0
20240816,162200,24985277955,3995,3995,3995,3995,0
20240816,162100,24985277955,3995,3995,3995,3995,0
20240816,162000,24985277955,3995,3995,3995,3995,0
20240816,161900,24985277955,3995,3995,3995,3995,0
20240816,161800,24985277955,3995,3995,3995,3995,0
20240816,161700,24985277955,3995,3995,3995,3995,0
20240816,161600,24985277955,3995,3995,3995,3995,0
20240816,161500,24985277955,3995,3995,3995,3995,0
20240816,161400,24985277955,3995,3995,3995,3995,0
20240816,161300,24985277955,3995,3995,3995,3995,0
20240816,161200,24985277955,3995,3995,3995,3995,0
20240816,161100,24985277955,3995,3995,3995,3995,0
20240816,161000,24985277955,3995,3995,3995,3995,0
20240816,160900,24985277955,3995,3995,3995,3995,0
20240816,160800,24985277955,3995,3995,3995,3995,39171
20240816,160700,24985277955,3995,3995,3995,3995,0
20240816,160600,24985277955,3995,3995,3995,3995,0
20240816,160500,24985277955,3995,3995,3995,3995,0
20240816,160400,24985277955,3995,3995,3995,3995,0
20240816,160300,24985277955,3995,3995,3995,3995,0
20240816,160200,24985277955,3995,3995,3995,3995,0
20240816,160100,24985277955,3995,3995,3995,3995,0
20240816,160000,24985277955,3995,3995,3995,3995,0
20240816,155900,24985277955,3995,3995,3995,3995,0
20240816,155800,24985277955,3995,3995,3995,3995,0
20240816,155700,24985277955,3995,3995,3995,3995,0
20240816,155600,24985277955,3995,3995,3995,3995,0
20240816,155500,24985277955,3995,3995,3995,3995,0
20240816,155400,24985277955,3995,3995,3995,3995,0
20240816,155300,24985277955,3995,3995,3995,3995,0
20240816,155200,24985277955,3995,3995,3995,3995,0
20240816,155100,24985277955,3995,3995,3995,3995,0
20240816,155000,24985277955,3995,3995,3995,3995,0
20240816,154900,24985277955,3995,3995,3995,3995,0
20240816,154800,24985277955,3995,3995,3995,3995,0
20240816,154700,24985277955,3995,3995,3995,3995,0
20240816,154600,24985277955,3995,3995,3995,3995,0
20240816,154500,24985277955,3995,3995,3995,3995,0
20240816,154400,24985277955,3995,3995,3995,3995,0
20240816,154300,24985277955,3995,3995,3995,3995,0
20240816,154200,24985277955,3995,3995,3995,3995,0
20240816,154100,24985277955,3995,3995,3995,3995,0
20240816,154000,24985277955,3995,3995,3995,3995,0
20240816,153900,24985277955,3995,3995,3995,3995,0
20240816,153800,24985277955,3995,3995,3995,3995,39171
20240816,153700,24985277955,3995,3995,3995,3995,0
20240816,153600,24985277955,3995,3995,3995,3995,0
20240816,153500,24985277955,3995,3995,3995,3995,0
20240816,153400,24985277955,3995,3995,3995,3995,0
20240816,153300,24985277955,3995,3995,3995,3995,0
20240816,153200,24985277955,3995,3995,3995,3995,0
20240816,153100,24985277955,3995,3995,3995,3995,0
20240816,153000,24985277955,3995,3995,3995,3995,39171
20240816,152900,24828789810,3995,3995,3995,3995,0
20240816,152800,24828789810,3995,3995,3995,3995,0
20240816,152700,24828789810,3995,3995,3995,3995,0
20240816,152600,24828789810,3995,3995,3995,3995,0
20240816,152500,24828789810,3995,3995,3995,3995,0
20240816,152400,24828789810,3995,3995,3995,3995,0
20240816,152300,24828789810,3995,3995,3995,3995,0
20240816,152200,24828789810,3995,3995,3995,3995,0
20240816,152100,24828789810,3995,3995,3995,3995,0
20240816,152000,24828789810,3995,3995,3995,3995,0
20240816,151900,24828789810,3995,4000,4000,3995,4886
20240816,151800,24809262565,3995,4000,4000,3985,7754
20240816,151700,24778306920,4000,3995,4000,3990,1770
20240816,151600,24771239235,3995,4010,4010,3995,6018
20240816,151500,24747166020,4010,4000,4010,4000,1677
20240816,151400,24740449530,4000,4010,4015,4000,4689
20240816,151300,24721677020,4010,4000,4015,4000,6351
20240816,151200,24696265295,4005,4005,4005,3995,6150
20240816,151100,24671671885,4005,4015,4015,4000,8749
20240816,151000,24636618705,4015,4015,4025,4015,2357
20240816,150900,24627149155,4020,4030,4030,4020,362
20240816,150800,24625693795,4030,4025,4030,4015,2233
20240816,150700,24616720025,4030,4030,4030,4025,178
20240816,150600,24616003435,4030,4030,4035,4025,580
20240816,150500,24613665800,4020,4035,4035,4015,1922
20240816,150400,24605928960,4030,4030,4030,4030,280
20240816,150300,24604800560,4025,4020,4025,4010,1875
20240816,150200,24597263660,4020,4015,4025,4010,1715
20240816,150100,24590378120,4030,4015,4030,4015,1689
20240816,150000,24583581805,4015,4015,4015,4010,815
20240816,145900,24580312630,4015,4020,4025,4015,4745
20240816,145800,24561246375,4020,4020,4025,4020,3512
20240816,145700,24547127980,4025,4025,4030,4020,2004
20240816,145600,24539062225,4020,4025,4025,4020,426
20240816,145500,24537349505,4020,4025,4025,4020,3632
20240816,145400,24522747245,4020,4025,4025,4020,977
20240816,145300,24518819650,4025,4030,4030,4025,2770
20240816,145200,24507669670,4025,4025,4030,4025,473
20240816,145100,24505765695,4030,4030,4030,4030,373
20240816,145000,24504262505,4030,4030,4030,4030,1064
20240816,144900,24499974585,4030,4030,4030,4030,1949
20240816,144800,24492120115,4030,4030,4035,4030,545
20240816,144700,24489923455,4030,4030,4030,4030,621
20240816,144600,24487420825,4025,4025,4035,4025,1224
20240816,144500,24482490915,4025,4030,4035,4025,490
20240816,144400,24480515405,4035,4035,4035,4025,726
20240816,144300,24477589925,4030,4035,4035,4025,1929
20240816,144200,24469814815,4035,4035,4035,4035,106
20240816,144100,24469387105,4025,4030,4030,4025,83
20240816,144000,24469052685,4035,4040,4040,4035,495
20240816,143900,24467055350,4035,4025,4035,4025,573
20240816,143800,24464745005,4030,4035,4035,4025,286
20240816,143700,24463591695,4035,4035,4035,4025,1596
20240816,143600,24457155025,4030,4030,4035,4030,351
20240816,143500,24455740450,4030,4030,4035,4030,954
20240816,143400,24451894580,4035,4035,4035,4030,1335
20240816,143300,24446509710,4035,4020,4035,4020,3739
20240816,143200,24431435875,4020,4005,4025,4000,1206
20240816,143100,24426599310,4005,4005,4005,4005,173
20240816,143000,24425906445,4010,4010,4010,4000,3087
20240816,142900,24413555925,4010,4010,4020,3980,12816
20240816,142800,24362360535,4015,4020,4025,4000,20241
20240816,142700,24281295475,4030,4020,4030,4010,2027
20240816,142600,24273153350,4020,4025,4030,4020,601
20240816,142500,24270735210,4025,4025,4030,4025,315
20240816,142400,24269466260,4030,4015,4030,4015,3639
20240816,142300,24254847820,4015,4030,4035,4015,464
20240816,142200,24252981955,4020,4035,4035,4020,814
20240816,142100,24249699035,4035,4020,4035,4010,1233
20240816,142000,24244749095,4020,4030,4035,4020,2058
20240816,141900,24236457640,4030,4025,4040,4010,682
20240816,141800,24233706855,4010,4030,4040,4010,14654
20240816,141700,24174801750,4030,4040,4040,4030,385
20240816,141600,24173249125,4045,4035,4045,4030,1540
20240816,141500,24167039960,4030,4035,4035,4030,1534
20240816,141400,24160854590,4040,4035,4040,4030,391
20240816,141300,24159277340,4050,4040,4050,4035,4535
20240816,141200,24140953255,4035,4035,4045,4030,5575
20240816,141100,24118469295,4035,4055,4055,4035,1667
20240816,141000,24111727080,4060,4050,4060,4040,2047
20240816,140900,24103451245,4060,4055,4060,4055,63
20240816,140800,24103195750,4040,4045,4045,4040,752
20240816,140700,24100153920,4045,4060,4060,4045,55
20240816,140600,24099931370,4060,4055,4060,4055,494
20240816,140500,24097928195,4055,4045,4055,4045,67
20240816,140400,24097656660,4055,4050,4055,4050,58
20240816,140300,24097421725,4055,4050,4055,4050,49
20240816,140200,24097223040,4050,4060,4060,4040,3353
20240816,140100,24083674525,4060,4055,4060,4050,62
20240816,140000,24083423275,4060,4060,4060,4050,28
20240816,135900,24083309610,4060,4055,4060,4055,3
20240816,135800,24083297440,4055,4055,4055,4055,1
20240816,135700,24083293385,4045,4060,4060,4045,285
20240816,135600,24082139500,4055,4055,4055,4050,60
20240816,135500,24081896385,4040,4050,4060,4040,4446
20240816,135400,24063920905,4060,4055,4060,4055,286
20240816,135300,24062760975,4045,4045,4045,4045,1433
20240816,135200,24056964490,4045,4045,4065,4045,3122
20240816,135100,24044334795,4070,4060,4070,4045,4080
20240816,135000,24027815120,4070,4065,4070,4065,814
20240816,134900,24024504640,4070,4055,4070,4055,182
20240816,134800,24023765985,4055,4060,4065,4050,172
20240816,134700,24023068780,4060,4070,4070,4060,15
20240816,134600,24023007780,4070,4060,4070,4060,16
20240816,134500,24022942810,4060,4060,4070,4050,1377
20240816,134400,24017352725,4060,4060,4060,4055,1425
20240816,134300,24011573120,4060,4070,4075,4060,262
20240816,134200,24010507845,4075,4065,4075,4060,2045
20240816,134100,24002203785,4065,4075,4075,4065,126
20240816,134000,24001691355,4065,4060,4075,4060,12
20240816,133900,24001642480,4075,4070,4075,4060,880
20240816,133800,23998062935,4065,4070,4070,4065,188
20240816,133700,23997298215,4075,4075,4075,4075,0
20240816,133600,23997298215,4075,4075,4080,4060,154
20240816,133500,23996671695,4075,4060,4080,4055,114
20240816,133400,23996208140,4080,4075,4080,4055,706
20240816,133300,23993341525,4065,4080,4080,4065,674
20240816,133200,23990598920,4080,4080,4080,4080,1753
20240816,133100,23983446680,4075,4065,4075,4060,2332
20240816,133000,23973960855,4060,4060,4065,4055,967
20240816,132900,23970032985,4060,4050,4060,4050,526
20240816,132800,23967900765,4060,4055,4060,4050,211
20240816,132700,23967045575,4055,4055,4060,4050,115
20240816,132600,23966579265,4060,4050,4060,4050,23
20240816,132500,23966486000,4050,4050,4060,4040,2671
20240816,132400,23955681760,4050,4045,4060,4045,950
20240816,132300,23951834950,4045,4055,4065,4045,1708
20240816,132200,23944916830,4050,4060,4065,4050,1407
20240816,132100,23939217585,4050,4050,4065,4050,855
20240816,132000,23935753440,4055,4060,4060,4050,9918
20240816,131900,23895547700,4065,4065,4065,4065,147
20240816,131800,23894950145,4065,4065,4080,4060,3736
20240816,131700,23879778075,4065,4065,4080,4060,1890
20240816,131600,23872091180,4065,4065,4070,4060,1128
20240816,131500,23867510890,4065,4070,4070,4060,3717
20240816,131400,23852394285,4075,4080,4080,4075,12
20240816,131300,23852345375,4075,4080,4080,4075,1384
20240816,131200,23846705515,4080,4080,4080,4075,157
20240816,131100,23846064975,4080,4080,4080,4080,0
20240816,131000,23846064975,4080,4090,4090,4080,147
20240816,130900,23845464855,4090,4090,4095,4075,1347
20240816,130800,23839968610,4095,4075,4095,4065,2100
20240816,130700,23831410235,4080,4075,4080,4075,337
20240816,130600,23830036905,4075,4075,4080,4075,887
20240816,130500,23826421140,4075,4075,4080,4075,351
20240816,130400,23824990260,4065,4075,4075,4065,510
20240816,130300,23822915195,4080,4080,4080,4065,370
20240816,130200,23821407580,4080,4085,4085,4080,337
20240816,130100,23820032615,4080,4080,4080,4080,1001
20240816,130000,23815948535,4055,4060,4080,4055,1115
20240816,125900,23811421640,4060,4080,4085,4060,6434
20240816,125800,23785278910,4085,4085,4085,4085,61
20240816,125700,23785029725,4085,4085,4085,4070,1277
20240816,125600,23779823890,4085,4085,4085,4080,460
20240816,125500,23777946265,4085,4080,4100,4080,433
20240816,125400,23776176190,4075,4075,4080,4075,682
20240816,125300,23773394455,4080,4090,4090,4070,2851
20240816,125200,23761752015,4085,4090,4090,4085,9220
20240816,125100,23724087880,4085,4095,4095,4085,320
20240816,125000,23722779970,4085,4090,4090,4085,2457
20240816,124900,23712733640,4100,4105,4105,4095,1310
20240816,124800,23707362640,4105,4105,4110,4095,653
20240816,124700,23704683330,4105,4095,4105,4095,662
20240816,124600,23701970500,4105,4100,4110,4080,6963
20240816,124500,23673376100,4100,4090,4100,4080,7415
20240816,124400,23643016015,4095,4090,4095,4090,56
20240816,124300,23642786970,4090,4095,4100,4090,1301
20240816,124200,23637459455,4095,4095,4100,4090,2053
20240816,124100,23629050675,4095,4085,4095,4085,4041
20240816,124000,23612524895,4080,4080,4085,4080,647
20240816,123900,23609883850,4085,4085,4085,4080,291
20240816,123800,23608695885,4085,4080,4085,4070,1296
20240816,123700,23603415440,4070,4070,4080,4060,3832
20240816,123600,23587790520,4065,4060,4070,4060,436
20240816,123500,23586017890,4060,4060,4065,4060,1351
20240816,123400,23580532825,4060,4065,4065,4060,55
20240816,123300,23580309375,4065,4060,4065,4055,144
20240816,123200,23579725100,4065,4060,4065,4055,1579
20240816,123100,23573315395,4065,4070,4070,4065,101
20240816,123000,23572904825,4070,4060,4070,4060,976
20240816,122900,23568932515,4070,4070,4070,4065,258
20240816,122800,23567883100,4055,4070,4070,4055,591
20240816,122700,23565482665,4070,4055,4070,4055,52
20240816,122600,23565271515,4055,4050,4060,4050,1286
20240816,122500,23560056750,4050,4065,4070,4050,2500
20240816,122400,23549916700,4065,4055,4065,4055,508
20240816,122300,23547854020,4065,4050,4070,4050,727
20240816,122200,23544903950,4065,4060,4065,4045,1434
20240816,122100,23539088310,4065,4055,4070,4045,2682
20240816,122000,23528224040,4050,4065,4065,4050,2637
20240816,121900,23517531315,4070,4075,4075,4070,32
20240816,121800,23517401050,4075,4075,4080,4045,3712
20240816,121700,23502370855,4080,4055,4080,4055,2486
20240816,121600,23492288965,4080,4070,4090,4055,9981
20240816,121500,23451712000,4090,4075,4090,4070,1814
20240816,121400,23444311935,4090,4090,4090,4090,2
20240816,121300,23444303755,4080,4080,4095,4080,783
20240816,121200,23441107555,4080,4085,4085,4070,2718
20240816,121100,23430019135,4095,4085,4095,4080,1409
20240816,121000,23424256445,4090,4075,4090,4070,696
20240816,120900,23421420950,4080,4065,4080,4055,4043
20240816,120800,23404991175,4065,4090,4090,4065,2896
20240816,120700,23393218295,4065,4080,4095,4065,5679
20240816,120600,23370063415,4095,4100,4105,4080,12004
20240816,120500,23320980735,4105,4090,4105,4090,1211
20240816,120400,23316020640,4095,4090,4100,4085,3100
20240816,120300,23303336275,4090,4105,4110,4085,11231
20240816,120200,23257342730,4095,4110,4110,4085,6929
20240816,120100,23228939440,4100,4095,4115,4085,2412
20240816,120000,23219057480,4095,4100,4100,4085,1952
20240816,115900,23211071970,4100,4045,4150,4045,28851
20240816,115800,23092556140,4065,4030,4065,4030,3360
20240816,115700,23078957360,4030,4040,4040,4025,24208
20240816,115600,22981377980,4045,4055,4055,4045,4134
20240816,115500,22964654590,4055,4060,4060,4055,2156
20240816,115400,22955910155,4060,4050,4060,4050,2710
20240816,115300,22944920870,4050,4050,4050,4035,8327
20240816,115200,22911227595,4045,4060,4070,4025,50961
20240816,115100,22705607645,4045,4095,4100,4025,46086
20240816,115000,22518946455,4115,4090,4115,4090,714
20240816,114900,22516019950,4090,4115,4115,4090,856
20240816,114800,22512516010,4115,4100,4115,4085,3368
20240816,114700,22498716240,4085,4120,4120,4080,21703
20240816,114600,22410028845,4120,4115,4125,4110,2409
20240816,114500,22400106230,4115,4095,4120,4095,9775
20240816,114400,22359927750,4100,4095,4100,4085,2329
20240816,114300,22350396420,4095,4085,4095,4080,3339
20240816,114200,22336757895,4085,4095,4105,4085,5416
20240816,114100,22314597335,4090,4105,4105,4075,34010
20240816,114000,22175830675,4105,4095,4120,4095,4564
20240816,113900,22157066095,4090,4135,4160,4080,42021
20240816,113800,21984395255,4130,4145,4170,4125,7451
20240816,113700,21953614850,4145,4160,4160,4140,13461
20240816,113600,21897785200,4165,4185,4185,4155,7386
20240816,113500,21866999775,4185,4190,4195,4180,3466
20240816,113400,21852506025,4195,4190,4195,4190,622
20240816,113300,21849898355,4190,4190,4195,4190,2812
20240816,113200,21838106425,4190,4175,4190,4175,1449
20240816,113100,21832045645,4180,4180,4180,4170,1034
20240816,113000,21827728575,4180,4175,4180,4170,479
20240816,112900,21825730880,4170,4180,4190,4170,3718
20240816,112800,21810172985,4180,4160,4180,4160,1434
20240816,112700,21804200065,4160,4170,4170,4155,4907
20240816,112600,21783786575,4170,4165,4170,4165,61
20240816,112500,21783532255,4165,4160,4170,4160,512
20240816,112400,21781401680,4160,4175,4175,4150,9190
20240816,112300,21743178170,4175,4185,4185,4175,1588
20240816,112200,21736540355,4185,4185,4205,4185,14256
20240816,112100,21676688450,4195,4170,4205,4170,9827
20240816,112000,21635549105,4175,4150,4175,4150,11822
20240816,111900,21586345830,4150,4145,4150,4135,5386
20240816,111800,21564023390,4135,4125,4150,4125,6140
20240816,111700,21538678020,4125,4160,4160,4125,27094
20240816,111600,21426439795,4160,4165,4165,4155,4360
20240816,111500,21408298375,4160,4160,4165,4155,4452
20240816,111400,21389786645,4160,4160,4165,4155,1903
20240816,111300,21381869460,4155,4165,4175,4155,8970
20240816,111200,21344525215,4165,4150,4170,4150,17808
20240816,111100,21270491210,4155,4175,4175,4150,8269
20240816,111000,21236078820,4175,4165,4180,4150,19326
20240816,110900,21155707610,4170,4175,4180,4160,19025
20240816,110800,21076343830,4180,4195,4200,4180,18210
20240816,110700,21000077385,4190,4215,4215,4190,37480
20240816,110600,20842765550,4215,4220,4220,4210,3326
20240816,110500,20828751455,4220,4220,4220,4210,926
20240816,110400,20824848495,4220,4225,4230,4215,5211
20240816,110300,20802857370,4230,4210,4230,4210,8455
20240816,110200,20767174410,4215,4200,4215,4200,2933
20240816,110100,20754825860,4205,4210,4210,4205,2953
20240816,110000,20742405105,4210,4205,4210,4200,2866
20240816,105900,20730352255,4210,4210,4210,4200,1872
20240816,105800,20722484390,4210,4215,4220,4205,1211
20240816,105700,20717379550,4215,4220,4220,4195,13292
20240816,105600,20661557790,4220,4195,4220,4195,13950
20240816,105500,20602933515,4200,4210,4210,4195,3547
20240816,105400,20588036885,4205,4190,4210,4190,9332
20240816,105300,20548869175,4190,4180,4210,4180,16331
20240816,105200,20480483535,4195,4225,4225,4180,28668
20240816,105100,20360124170,4225,4215,4225,4215,3069
20240816,105000,20347168625,4225,4215,4225,4205,21430
20240816,104900,20256981225,4215,4235,4235,4215,13280
20240816,104800,20200884000,4235,4250,4250,4220,10734
20240816,104700,20155427790,4250,4210,4255,4200,34302
20240816,104600,20010689565,4210,4225,4225,4205,13371
20240816,104500,19954335540,4225,4220,4235,4210,19511
20240816,104400,19872039420,4215,4245,4250,4210,42570
20240816,104300,19692300235,4245,4240,4255,4230,25397
20240816,104200,19584783720,4245,4265,4265,4230,32244
20240816,104100,19448014100,4270,4240,4280,4240,17422
20240816,104000,19373831655,4240,4285,4295,4240,63291
20240816,103900,19104242820,4295,4295,4300,4285,11059
20240816,103800,19056806755,4295,4310,4310,4290,11680
20240816,103700,19006602890,4310,4310,4320,4305,4174
20240816,103600,18988619630,4305,4315,4315,4295,9162
20240816,103500,18949195860,4315,4350,4360,4310,25739
20240816,103400,18837327945,4350,4315,4375,4310,32398
20240816,103300,18696778610,4315,4285,4345,4275,34480
20240816,103200,18547868950,4285,4290,4305,4260,46883
20240816,103100,18347203010,4295,4310,4325,4285,19507
20240816,103000,18263361590,4295,4315,4350,4290,34608
20240816,102900,18113964545,4315,4320,4330,4290,71942
20240816,102800,17804270350,4320,4345,4385,4315,68893
20240816,102700,17505580005,4345,4425,4430,4300,160062
20240816,102600,16806118585,4430,4385,4450,4385,191722
20240816,102500,15956950080,4390,4390,4405,4370,54547
20240816,102400,15717525635,4400,4340,4400,4340,96006
20240816,102300,15296723060,4340,4320,4360,4300,61089
20240816,102200,15032340620,4320,4330,4340,4285,82585
20240816,102100,14676514755,4320,4365,4385,4320,71761
20240816,102000,14364734600,4365,4410,4440,4340,131454
20240816,101900,13787562035,4410,4340,4450,4330,152795
20240816,101800,13114744765,4340,4335,4425,4310,191646
20240816,101700,12276498925,4330,4310,4385,4250,106568
20240816,101600,11816961400,4315,4320,4360,4295,46852
20240816,101500,11614255345,4320,4305,4395,4285,129376
20240816,101400,11051478920,4320,4315,4365,4255,166565
20240816,101300,10333165940,4315,4330,4330,4290,81167
20240816,101200,9983383365,4335,4350,4400,4280,151942
20240816,101100,9325906080,4350,4375,4435,4335,140296
20240816,101000,8711432855,4375,4445,4450,4340,262683
20240816,100900,7556454575,4445,4420,4470,4370,282514
20240816,100800,6307063775,4420,4270,4475,4250,764114
20240816,100700,2946892630,4265,4280,4280,4210,174381
20240816,100600,2201947885,4280,4280,4280,4280,0
20240816,100500,2201947885,4280,3990,4285,3990,370219
20240816,100400,652959815,3990,3975,3990,3975,1114
20240816,100300,648520715,3970,3965,3970,3955,4832
20240816,100200,629348180,3970,3965,3970,3965,113
20240816,100100,628899635,3965,3965,3965,3965,1068
20240816,100000,624665015,3955,3970,3970,3955,2003
20240816,095900,616723720,3970,3970,3970,3965,3013
20240816,095800,604763430,3970,3975,3980,3970,745
20240816,095700,601805185,3975,3970,3975,3965,798
20240816,095600,598635615,3970,4000,4000,3970,5201
20240816,095500,577914390,4000,3970,4005,3970,6965
20240816,095400,550080495,3970,3980,3995,3970,6470
20240816,095300,524283120,3975,3960,3980,3960,3046
20240816,095200,512192425,3965,3950,3965,3935,2923
20240816,095100,500648510,3950,3955,3955,3950,220
20240816,095000,499778675,3950,3950,3950,3950,11
20240816,094900,499735225,3955,3955,3955,3955,1
20240816,094800,499731270,3955,3955,3955,3950,1134
20240816,094700,495246310,3955,3955,3955,3950,437
20240816,094600,493517980,3950,3940,3950,3930,941
20240816,094500,489810210,3940,3935,3940,3925,3943
20240816,094400,474327320,3935,3935,3935,3925,223
20240816,094300,473451950,3925,3935,3935,3920,1978
20240816,094200,465679800,3940,3940,3945,3940,229
20240816,094100,464777405,3935,3950,3950,3935,1279
20240816,094000,459735560,3945,3945,3950,3945,707
20240816,093900,456944370,3950,3930,3950,3930,1200
20240816,093800,452227130,3935,3935,3935,3935,918
20240816,093700,448614800,3940,3940,3950,3940,926
20240816,093600,444966340,3950,3950,3950,3945,23
20240816,093500,444875500,3935,3960,3960,3935,851
20240816,093400,441521940,3950,3950,3965,3940,6540
20240816,093300,415726895,3960,3935,3960,3935,1710
20240816,093200,408984545,3935,3950,3950,3935,3589
20240816,093100,394837460,3950,3960,3960,3950,5990
20240816,093000,371158345,3960,3965,3990,3960,2964
20240816,092900,359385520,3965,3965,3970,3950,1240
20240816,092800,354475475,3970,3930,4000,3930,14658
20240816,092700,296433735,3920,3940,3945,3920,3241
20240816,092600,283678890,3940,3870,3940,3870,8151
20240816,092500,251877915,3875,3870,3875,3870,657
20240816,092400,249335295,3870,3865,3870,3860,122
20240816,092300,248863435,3870,3870,3870,3865,2559
20240816,092200,238971220,3880,3880,3880,3880,20
20240816,092100,238893620,3880,3880,3880,3865,62
20240816,092000,238653225,3885,3880,3885,3870,192
20240816,091900,237907535,3885,3870,3885,3860,502
20240816,091800,235969475,3890,3875,3890,3875,24
20240816,091700,235876445,3890,3890,3900,3865,791
20240816,091600,232799615,3890,3875,3890,3865,2778
20240816,091500,222008685,3875,3880,3890,3875,6317
20240816,091400,197505995,3885,3875,3890,3875,61
20240816,091300,197268900,3875,3865,3890,3865,550
20240816,091200,195136385,3865,3865,3865,3855,1362
20240816,091100,189884170,3865,3850,3865,3850,951
20240816,091000,186218785,3850,3855,3855,3850,9068
20240816,090900,151290690,3855,3860,3860,3855,3135
20240816,090800,139198415,3860,3865,3880,3860,1152
20240816,090700,134746290,3865,3880,3880,3865,1026
20240816,090600,130779855,3880,3885,3900,3865,4578
20240816,090500,112984275,3885,3915,3920,3885,9257
20240816,090400,76942450,3920,3910,3930,3905,3874
20240816,090300,61774300,3915,3905,3915,3905,222
20240816,090200,60905380,3905,3920,3920,3900,5878
20240816,090100,37956575,3920,3905,3920,3900,3710
20240816,090000,23434405,3900,3900,3920,3900,6005