KissMeData/024900/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,190800,3888938060,3955,3955,3955,3955,8111
20240819,190700,3888938060,3955,3955,3955,3955,0
20240819,190600,3888938060,3955,3955,3955,3955,0
20240819,190500,3888938060,3955,3955,3955,3955,0
20240819,190400,3888938060,3955,3955,3955,3955,0
20240819,190300,3888938060,3955,3955,3955,3955,0
20240819,190200,3888938060,3955,3955,3955,3955,0
20240819,190100,3888938060,3955,3955,3955,3955,0
20240819,190000,3888938060,3955,3955,3955,3955,0
20240819,185900,3888938060,3955,3955,3955,3955,0
20240819,185800,3888938060,3955,3955,3955,3955,0
20240819,185700,3888938060,3955,3955,3955,3955,0
20240819,185600,3888938060,3955,3955,3955,3955,0
20240819,185500,3888938060,3955,3955,3955,3955,0
20240819,185400,3888938060,3955,3955,3955,3955,0
20240819,185300,3888938060,3955,3955,3955,3955,0
20240819,185200,3888938060,3955,3955,3955,3955,0
20240819,185100,3888938060,3955,3955,3955,3955,0
20240819,185000,3888938060,3955,3955,3955,3955,0
20240819,184900,3888938060,3955,3955,3955,3955,0
20240819,184800,3888938060,3955,3955,3955,3955,0
20240819,184700,3888938060,3955,3955,3955,3955,0
20240819,184600,3888938060,3955,3955,3955,3955,0
20240819,184500,3888938060,3955,3955,3955,3955,0
20240819,184400,3888938060,3955,3955,3955,3955,0
20240819,184300,3888938060,3955,3955,3955,3955,0
20240819,184200,3888938060,3955,3955,3955,3955,0
20240819,184100,3888938060,3955,3955,3955,3955,0
20240819,184000,3888938060,3955,3955,3955,3955,0
20240819,183900,3888938060,3955,3955,3955,3955,0
20240819,183800,3888938060,3955,3955,3955,3955,8111
20240819,183700,3888938060,3955,3955,3955,3955,0
20240819,183600,3888938060,3955,3955,3955,3955,0
20240819,183500,3888938060,3955,3955,3955,3955,0
20240819,183400,3888938060,3955,3955,3955,3955,0
20240819,183300,3888938060,3955,3955,3955,3955,0
20240819,183200,3888938060,3955,3955,3955,3955,0
20240819,183100,3888938060,3955,3955,3955,3955,0
20240819,183000,3888938060,3955,3955,3955,3955,0
20240819,182900,3888938060,3955,3955,3955,3955,0
20240819,182800,3888938060,3955,3955,3955,3955,0
20240819,182700,3888938060,3955,3955,3955,3955,0
20240819,182600,3888938060,3955,3955,3955,3955,0
20240819,182500,3888938060,3955,3955,3955,3955,0
20240819,182400,3888938060,3955,3955,3955,3955,0
20240819,182300,3888938060,3955,3955,3955,3955,0
20240819,182200,3888938060,3955,3955,3955,3955,0
20240819,182100,3888938060,3955,3955,3955,3955,0
20240819,182000,3888938060,3955,3955,3955,3955,0
20240819,181900,3888938060,3955,3955,3955,3955,0
20240819,181800,3888938060,3955,3955,3955,3955,0
20240819,181700,3888938060,3955,3955,3955,3955,0
20240819,181600,3888938060,3955,3955,3955,3955,0
20240819,181500,3888938060,3955,3955,3955,3955,0
20240819,181400,3888938060,3955,3955,3955,3955,0
20240819,181300,3888938060,3955,3955,3955,3955,0
20240819,181200,3888938060,3955,3955,3955,3955,0
20240819,181100,3888938060,3955,3955,3955,3955,0
20240819,181000,3888938060,3955,3955,3955,3955,0
20240819,180900,3888938060,3955,3955,3955,3955,0
20240819,180800,3888938060,3955,3955,3955,3955,8111
20240819,180700,3888938060,3955,3955,3955,3955,0
20240819,180600,3888938060,3955,3955,3955,3955,0
20240819,180500,3888938060,3955,3955,3955,3955,0
20240819,180400,3888938060,3955,3955,3955,3955,0
20240819,180300,3888938060,3955,3955,3955,3955,0
20240819,180200,3888938060,3955,3955,3955,3955,0
20240819,180100,3888938060,3955,3955,3955,3955,0
20240819,180000,3888938060,3955,3955,3955,3955,0
20240819,175900,3888938060,3955,3955,3955,3955,0
20240819,175800,3888938060,3955,3955,3955,3955,0
20240819,175700,3888938060,3955,3955,3955,3955,0
20240819,175600,3888938060,3955,3955,3955,3955,0
20240819,175500,3888938060,3955,3955,3955,3955,0
20240819,175400,3888938060,3955,3955,3955,3955,0
20240819,175300,3888938060,3955,3955,3955,3955,0
20240819,175200,3888938060,3955,3955,3955,3955,0
20240819,175100,3888938060,3955,3955,3955,3955,0
20240819,175000,3888938060,3955,3955,3955,3955,0
20240819,174900,3888938060,3955,3955,3955,3955,0
20240819,174800,3888938060,3955,3955,3955,3955,0
20240819,174700,3888938060,3955,3955,3955,3955,0
20240819,174600,3888938060,3955,3955,3955,3955,0
20240819,174500,3888938060,3955,3955,3955,3955,0
20240819,174400,3888938060,3955,3955,3955,3955,0
20240819,174300,3888938060,3955,3955,3955,3955,0
20240819,174200,3888938060,3955,3955,3955,3955,0
20240819,174100,3888938060,3955,3955,3955,3955,0
20240819,174000,3888938060,3955,3955,3955,3955,0
20240819,173900,3888938060,3955,3955,3955,3955,0
20240819,173800,3888938060,3955,3955,3955,3955,8111
20240819,173700,3888938060,3955,3955,3955,3955,0
20240819,173600,3888938060,3955,3955,3955,3955,0
20240819,173500,3888938060,3955,3955,3955,3955,0
20240819,173400,3888938060,3955,3955,3955,3955,0
20240819,173300,3888938060,3955,3955,3955,3955,0
20240819,173200,3888938060,3955,3955,3955,3955,0
20240819,173100,3888938060,3955,3955,3955,3955,0
20240819,173000,3888938060,3955,3955,3955,3955,0
20240819,172900,3888938060,3955,3955,3955,3955,0
20240819,172800,3888938060,3955,3955,3955,3955,0
20240819,172700,3888938060,3955,3955,3955,3955,0
20240819,172600,3888938060,3955,3955,3955,3955,0
20240819,172500,3888938060,3955,3955,3955,3955,0
20240819,172400,3888938060,3955,3955,3955,3955,0
20240819,172300,3888938060,3955,3955,3955,3955,0
20240819,172200,3888938060,3955,3955,3955,3955,0
20240819,172100,3888938060,3955,3955,3955,3955,0
20240819,172000,3888938060,3955,3955,3955,3955,0
20240819,171900,3888938060,3955,3955,3955,3955,0
20240819,171800,3888938060,3955,3955,3955,3955,0
20240819,171700,3888938060,3955,3955,3955,3955,0
20240819,171600,3888938060,3955,3955,3955,3955,0
20240819,171500,3888938060,3955,3955,3955,3955,0
20240819,171400,3888938060,3955,3955,3955,3955,0
20240819,171300,3888938060,3955,3955,3955,3955,0
20240819,171200,3888938060,3955,3955,3955,3955,0
20240819,171100,3888938060,3955,3955,3955,3955,0
20240819,171000,3888938060,3955,3955,3955,3955,0
20240819,170900,3888938060,3955,3955,3955,3955,0
20240819,170800,3888938060,3955,3955,3955,3955,8111
20240819,170700,3888938060,3955,3955,3955,3955,0
20240819,170600,3888938060,3955,3955,3955,3955,0
20240819,170500,3888938060,3955,3955,3955,3955,0
20240819,170400,3888938060,3955,3955,3955,3955,0
20240819,170300,3888938060,3955,3955,3955,3955,0
20240819,170200,3888938060,3955,3955,3955,3955,0
20240819,170100,3888938060,3955,3955,3955,3955,0
20240819,170000,3888938060,3955,3955,3955,3955,0
20240819,165900,3888938060,3955,3955,3955,3955,0
20240819,165800,3888938060,3955,3955,3955,3955,0
20240819,165700,3888938060,3955,3955,3955,3955,0
20240819,165600,3888938060,3955,3955,3955,3955,0
20240819,165500,3888938060,3955,3955,3955,3955,0
20240819,165400,3888938060,3955,3955,3955,3955,0
20240819,165300,3888938060,3955,3955,3955,3955,0
20240819,165200,3888938060,3955,3955,3955,3955,0
20240819,165100,3888938060,3955,3955,3955,3955,0
20240819,165000,3888938060,3955,3955,3955,3955,0
20240819,164900,3888938060,3955,3955,3955,3955,0
20240819,164800,3888938060,3955,3955,3955,3955,0
20240819,164700,3888938060,3955,3955,3955,3955,0
20240819,164600,3888938060,3955,3955,3955,3955,0
20240819,164500,3888938060,3955,3955,3955,3955,0
20240819,164400,3888938060,3955,3955,3955,3955,0
20240819,164300,3888938060,3955,3955,3955,3955,0
20240819,164200,3888938060,3955,3955,3955,3955,0
20240819,164100,3888938060,3955,3955,3955,3955,0
20240819,164000,3888938060,3955,3955,3955,3955,0
20240819,163900,3888938060,3955,3955,3955,3955,0
20240819,163800,3888938060,3955,3955,3955,3955,8111
20240819,163700,3888938060,3955,3955,3955,3955,0
20240819,163600,3888938060,3955,3955,3955,3955,0
20240819,163500,3888938060,3955,3955,3955,3955,0
20240819,163400,3888938060,3955,3955,3955,3955,0
20240819,163300,3888938060,3955,3955,3955,3955,0
20240819,163200,3888938060,3955,3955,3955,3955,0
20240819,163100,3888938060,3955,3955,3955,3955,0
20240819,163000,3888938060,3955,3955,3955,3955,0
20240819,162900,3888938060,3955,3955,3955,3955,0
20240819,162800,3888938060,3955,3955,3955,3955,0
20240819,162700,3888938060,3955,3955,3955,3955,0
20240819,162600,3888938060,3955,3955,3955,3955,0
20240819,162500,3888938060,3955,3955,3955,3955,0
20240819,162400,3888938060,3955,3955,3955,3955,0
20240819,162300,3888938060,3955,3955,3955,3955,0
20240819,162200,3888938060,3955,3955,3955,3955,0
20240819,162100,3888938060,3955,3955,3955,3955,0
20240819,162000,3888938060,3955,3955,3955,3955,0
20240819,161900,3888938060,3955,3955,3955,3955,0
20240819,161800,3888938060,3955,3955,3955,3955,0
20240819,161700,3888938060,3955,3955,3955,3955,0
20240819,161600,3888938060,3955,3955,3955,3955,0
20240819,161500,3888938060,3955,3955,3955,3955,0
20240819,161400,3888938060,3955,3955,3955,3955,0
20240819,161300,3888938060,3955,3955,3955,3955,0
20240819,161200,3888938060,3955,3955,3955,3955,0
20240819,161100,3888938060,3955,3955,3955,3955,0
20240819,161000,3888938060,3955,3955,3955,3955,0
20240819,160900,3888938060,3955,3955,3955,3955,0
20240819,160800,3888938060,3955,3955,3955,3955,8111
20240819,160700,3888938060,3955,3955,3955,3955,0
20240819,160600,3888938060,3955,3955,3955,3955,0
20240819,160500,3888938060,3955,3955,3955,3955,0
20240819,160400,3888938060,3955,3955,3955,3955,0
20240819,160300,3888938060,3955,3955,3955,3955,0
20240819,160200,3888938060,3955,3955,3955,3955,0
20240819,160100,3888938060,3955,3955,3955,3955,0
20240819,160000,3888938060,3955,3955,3955,3955,0
20240819,155900,3888938060,3955,3955,3955,3955,0
20240819,155800,3888938060,3955,3955,3955,3955,0
20240819,155700,3888938060,3955,3955,3955,3955,0
20240819,155600,3888938060,3955,3955,3955,3955,0
20240819,155500,3888938060,3955,3955,3955,3955,0
20240819,155400,3888938060,3955,3955,3955,3955,0
20240819,155300,3888938060,3955,3955,3955,3955,0
20240819,155200,3888938060,3955,3955,3955,3955,0
20240819,155100,3888938060,3955,3955,3955,3955,0
20240819,155000,3888938060,3955,3955,3955,3955,0
20240819,154900,3888938060,3955,3955,3955,3955,0
20240819,154800,3888938060,3955,3955,3955,3955,0
20240819,154700,3888938060,3955,3955,3955,3955,0
20240819,154600,3888938060,3955,3955,3955,3955,0
20240819,154500,3888938060,3955,3955,3955,3955,0
20240819,154400,3888938060,3955,3955,3955,3955,0
20240819,154300,3888938060,3955,3955,3955,3955,0
20240819,154200,3888938060,3955,3955,3955,3955,0
20240819,154100,3888938060,3955,3955,3955,3955,0
20240819,154000,3888938060,3955,3955,3955,3955,0
20240819,153900,3888938060,3955,3955,3955,3955,0
20240819,153800,3888938060,3955,3955,3955,3955,8111
20240819,153700,3888938060,3955,3955,3955,3955,0
20240819,153600,3888938060,3955,3955,3955,3955,0
20240819,153500,3888938060,3955,3955,3955,3955,0
20240819,153400,3888938060,3955,3955,3955,3955,0
20240819,153300,3888938060,3955,3955,3955,3955,0
20240819,153200,3888938060,3955,3955,3955,3955,0
20240819,153100,3888938060,3955,3955,3955,3955,0
20240819,153000,3888938060,3955,3955,3955,3955,8111
20240819,152900,3856859055,3960,3960,3960,3960,0
20240819,152800,3856859055,3960,3960,3960,3960,0
20240819,152700,3856859055,3960,3960,3960,3960,0
20240819,152600,3856859055,3960,3960,3960,3960,0
20240819,152500,3856859055,3960,3960,3960,3960,0
20240819,152400,3856859055,3960,3960,3960,3960,0
20240819,152300,3856859055,3960,3960,3960,3960,0
20240819,152200,3856859055,3960,3960,3960,3960,0
20240819,152100,3856859055,3960,3960,3960,3960,0
20240819,152000,3856859055,3960,3960,3960,3960,0
20240819,151900,3856859055,3960,3955,3960,3955,4952
20240819,151800,3837273255,3965,3960,3965,3955,1182
20240819,151700,3832593165,3960,3955,3965,3955,1372
20240819,151600,3827160050,3955,3965,3965,3955,195
20240819,151500,3826388475,3955,3950,3960,3950,359
20240819,151400,3824968825,3955,3950,3955,3950,1295
20240819,151300,3819853410,3955,3950,3955,3950,890
20240819,151200,3816337410,3950,3950,3950,3950,0
20240819,151100,3816337410,3950,3955,3955,3950,157
20240819,151000,3815717255,3955,3955,3955,3950,528
20240819,150900,3813629990,3960,3955,3960,3955,1050
20240819,150800,3809472240,3955,3960,3960,3955,1413
20240819,150700,3803880855,3960,3960,3960,3960,900
20240819,150600,3800316855,3960,3960,3960,3960,71
20240819,150500,3800035695,3960,3955,3960,3955,237
20240819,150400,3799097225,3955,3960,3960,3955,763
20240819,150300,3796076270,3960,3960,3960,3960,182
20240819,150200,3795355550,3955,3955,3955,3955,150
20240819,150100,3794762300,3960,3960,3960,3960,2
20240819,150000,3794754380,3960,3955,3960,3950,229
20240819,145900,3793849340,3955,3955,3960,3955,132
20240819,145800,3793327230,3950,3950,3955,3950,1065
20240819,145700,3789120430,3950,3955,3955,3950,136
20240819,145600,3788583210,3960,3960,3960,3960,254
20240819,145500,3787577370,3955,3960,3960,3955,17
20240819,145400,3787510060,3960,3960,3960,3960,77
20240819,145300,3787205140,3960,3960,3960,3960,4
20240819,145200,3787189300,3950,3960,3960,3950,1010
20240819,145100,3783199695,3955,3955,3955,3955,0
20240819,145000,3783199695,3955,3950,3955,3950,1105
20240819,144900,3778831960,3955,3950,3955,3945,938
20240819,144800,3775131290,3955,3955,3955,3955,60
20240819,144700,3774893990,3955,3950,3955,3945,1005
20240819,144600,3770928145,3955,3950,3955,3945,151
20240819,144500,3770332145,3950,3945,3950,3945,168
20240819,144400,3769669260,3950,3950,3950,3945,37
20240819,144300,3769523210,3950,3945,3955,3945,459
20240819,144200,3767711105,3945,3945,3945,3945,104
20240819,144100,3767300825,3945,3950,3950,3945,1000
20240819,144000,3763355545,3960,3950,3960,3945,617
20240819,143900,3760920440,3965,3945,3965,3945,16
20240819,143800,3760857300,3945,3960,3960,3945,836
20240819,143700,3757556950,3965,3955,3965,3955,39
20240819,143600,3757402445,3950,3950,3950,3950,200
20240819,143500,3756612445,3950,3950,3950,3950,50
20240819,143400,3756414945,3955,3950,3955,3950,120
20240819,143300,3755940395,3950,3950,3950,3950,0
20240819,143200,3755940395,3950,3950,3950,3950,327
20240819,143100,3754648745,3945,3950,3950,3945,1045
20240819,143000,3750521045,3950,3955,3955,3950,2356
20240819,142900,3741214840,3955,3955,3985,3950,4270
20240819,142800,3724333775,3955,3955,3955,3955,133
20240819,142700,3723807760,3955,3955,3955,3955,0
20240819,142600,3723807760,3955,3960,3960,3955,1004
20240819,142500,3719836925,3960,3960,3960,3955,7677
20240819,142400,3689442065,3965,3970,3970,3965,2831
20240819,142300,3678216900,3980,3980,3980,3980,1
20240819,142200,3678212920,3980,3970,3980,3970,1736
20240819,142100,3671320990,3970,3985,3985,3970,104
20240819,142000,3670907585,3970,3970,3970,3970,1
20240819,141900,3670903615,3975,3980,3980,3970,201
20240819,141800,3670104145,3990,3990,3990,3990,0
20240819,141700,3670104145,3990,3975,3990,3970,201
20240819,141600,3669306145,3990,3970,3990,3970,16
20240819,141500,3669242455,3995,3995,3995,3995,0
20240819,141400,3669242455,3995,3970,3995,3970,41
20240819,141300,3669079660,3995,3970,3995,3970,307
20240819,141200,3667857070,3995,3970,3995,3970,76
20240819,141100,3667555325,3970,3970,3970,3970,1
20240819,141000,3667551355,3995,3990,3995,3990,479
20240819,140900,3665640140,3970,3990,3990,3970,804
20240819,140800,3662447950,3990,3990,3990,3990,1
20240819,140700,3662443960,3975,3980,3990,3975,404
20240819,140600,3660835045,3990,3990,3990,3990,100
20240819,140500,3660436045,3990,3990,3990,3990,1
20240819,140400,3660432055,3970,3990,3990,3970,153
20240819,140300,3659821895,3985,3985,3985,3985,267
20240819,140200,3658757900,3985,3980,3985,3980,101
20240819,140100,3658355915,3980,3980,3980,3980,0
20240819,140000,3658355915,3980,3980,3980,3980,0
20240819,135900,3658355915,3980,3980,3980,3980,0
20240819,135800,3658355915,3980,3965,3980,3965,239
20240819,135700,3657408265,3980,3965,3980,3965,1022
20240819,135600,3653356020,3965,3965,3965,3965,7
20240819,135500,3653328265,3970,3965,3970,3965,1741
20240819,135400,3646417690,3965,3970,3970,3965,2243
20240819,135300,3637518065,3970,3970,3970,3970,1
20240819,135200,3637514095,3965,3970,3970,3965,388
20240819,135100,3635975075,3970,3970,3970,3970,1830
20240819,135000,3628709975,3970,3970,3970,3970,7
20240819,134900,3628682185,3975,3975,3975,3975,38
20240819,134800,3628531135,3970,3970,3970,3970,195
20240819,134700,3627756985,3975,3975,3975,3975,4
20240819,134600,3627741085,3975,3980,3980,3975,309
20240819,134500,3626512300,3980,3980,3980,3980,126
20240819,134400,3626010820,3980,3970,3980,3970,255
20240819,134300,3624998460,3970,3970,3970,3970,24
20240819,134200,3624903180,3985,3985,3990,3985,2802
20240819,134100,3613737205,3985,3970,3985,3965,69
20240819,134000,3613463130,3970,3970,3970,3970,13
20240819,133900,3613411520,3970,3970,3970,3970,970
20240819,133800,3609560620,3975,3975,3975,3975,150
20240819,133700,3608964370,3975,3975,3975,3975,110
20240819,133600,3608527120,3970,3980,3980,3970,381
20240819,133500,3607011550,3980,3970,3980,3970,23
20240819,133400,3606920230,3985,3975,3985,3975,559
20240819,133300,3604698185,3985,3985,3985,3985,110
20240819,133200,3604259835,3985,3985,3985,3985,2
20240819,133100,3604251865,3970,3975,3975,3970,135
20240819,133000,3603715910,3970,3970,3970,3970,574
20240819,132900,3601437130,3985,3985,3985,3985,0
20240819,132800,3601437130,3985,3980,3985,3980,7
20240819,132700,3601409255,3970,3965,3970,3965,4220
20240819,132600,3584657565,3965,3970,3970,3965,1614
20240819,132500,3578250725,3970,3970,3970,3970,200
20240819,132400,3577456725,3970,3970,3970,3970,10
20240819,132300,3577417025,3985,3970,3985,3960,3345
20240819,132200,3564147720,3970,3965,3985,3965,926
20240819,132100,3560471685,3965,3965,3965,3960,269
20240819,132000,3559405220,3965,3970,3970,3965,1189
20240819,131900,3554690825,3970,3970,3970,3970,441
20240819,131800,3552940055,3980,3975,3980,3975,55
20240819,131700,3552721410,3980,3975,3980,3975,379
20240819,131600,3551214630,3985,3985,3985,3985,0
20240819,131500,3551214630,3985,3970,3985,3965,55
20240819,131400,3550996040,3965,3975,3975,3965,803
20240819,131300,3547805310,3965,3970,3970,3965,2332
20240819,131200,3538547955,3970,3990,3990,3970,1000
20240819,131100,3534569925,3990,3980,3995,3980,27
20240819,131000,3534462080,3995,3980,3995,3965,7262
20240819,130900,3505605525,3980,3980,3995,3980,3103
20240819,130800,3493255520,3980,3980,3980,3980,0
20240819,130700,3493255520,3980,3985,3985,3980,1491
20240819,130600,3487319835,3985,3995,3995,3980,439
20240819,130500,3485572355,3995,3990,3995,3985,903
20240819,130400,3481972950,3990,3990,3990,3990,606
20240819,130300,3479555010,3990,3990,3990,3990,0
20240819,130200,3479555010,3990,3995,3995,3990,1032
20240819,130100,3475433780,3995,3995,3995,3995,112
20240819,130000,3474986340,3990,3990,3990,3990,119
20240819,125900,3474511530,3995,3995,3995,3995,500
20240819,125800,3472514030,3995,3995,3995,3995,100
20240819,125700,3472114530,3995,3990,3995,3990,1241
20240819,125600,3467162890,3995,3995,3995,3990,1088
20240819,125500,3462821720,3995,3990,3995,3985,1001
20240819,125400,3458832325,3990,3990,3990,3990,20
20240819,125300,3458752525,3995,3990,3995,3990,100
20240819,125200,3458353400,3995,3990,3995,3980,799
20240819,125100,3455170105,3990,3985,3990,3985,285
20240819,125000,3454034255,3985,3985,3985,3985,575
20240819,124900,3451742880,3985,3990,3990,3985,1840
20240819,124800,3444401430,3990,3990,3990,3990,600
20240819,124700,3442007430,3990,4000,4000,3990,3220
20240819,124600,3429156825,4000,4000,4000,3995,2662
20240819,124500,3418522000,4000,3995,4000,3995,9
20240819,124400,3418486020,3995,4000,4000,3995,169
20240819,124300,3417810860,4000,4000,4000,4000,1464
20240819,124200,3411954860,4005,4005,4005,4005,15
20240819,124100,3411894785,4005,4005,4005,4005,4
20240819,124000,3411878765,4010,3995,4010,3995,151
20240819,123900,3411275505,3995,3995,3995,3995,114
20240819,123800,3410820075,4010,4010,4010,4010,11
20240819,123700,3410775965,4015,3995,4015,3995,694
20240819,123600,3408003115,3995,4000,4015,3995,1202
20240819,123500,3403198105,4000,3995,4000,3995,6
20240819,123400,3403174110,3995,4010,4010,3995,1966
20240819,123300,3395315205,4010,4020,4020,4010,436
20240819,123200,3393566780,4020,4025,4025,4010,1070
20240819,123100,3389271915,4025,4025,4025,4025,10
20240819,123000,3389231665,4020,4020,4020,4020,429
20240819,122900,3387507085,4020,4020,4020,4020,205
20240819,122800,3386682985,4020,4020,4020,4020,14
20240819,122700,3386626705,4020,4015,4020,4015,75
20240819,122600,3386325255,4010,4010,4010,4010,10
20240819,122500,3386285155,4005,4005,4005,4005,280
20240819,122400,3385163755,4000,3995,4000,3990,998
20240819,122300,3381176750,4000,3995,4000,3995,248
20240819,122200,3380185980,3995,3995,3995,3995,1419
20240819,122100,3374517075,4000,4000,4000,4000,37
20240819,122000,3374369075,4000,3995,4000,3995,69
20240819,121900,3374093280,3995,3995,3995,3995,151
20240819,121800,3373490035,4000,4000,4000,4000,50
20240819,121700,3373290035,4000,4000,4000,4000,779
20240819,121600,3370174035,4000,4000,4000,4000,0
20240819,121500,3370174035,4000,4000,4000,4000,387
20240819,121400,3368626035,4000,4010,4010,4000,535
20240819,121300,3366483035,4000,4000,4000,4000,600
20240819,121200,3364083035,4020,4010,4020,4005,8391
20240819,121100,3330399805,4010,4015,4020,4005,162
20240819,121000,3329750375,4020,4020,4020,4020,0
20240819,120900,3329750375,4020,4020,4020,4005,935
20240819,120800,3325995435,4020,4020,4020,4010,261
20240819,120700,3324946225,4025,4025,4025,4025,0
20240819,120600,3324946225,4025,4025,4025,4025,119
20240819,120500,3324467250,4025,4025,4025,4025,1
20240819,120400,3324463225,4030,4005,4030,4005,235
20240819,120300,3323522000,4005,4030,4030,4005,608
20240819,120200,3321084595,4030,4030,4030,4030,3
20240819,120100,3321072505,4030,4030,4030,4030,0
20240819,120000,3321072505,4030,4030,4030,4030,36
20240819,115900,3320927425,4030,4025,4030,4000,729
20240819,115800,3318010445,4025,4005,4025,4000,141
20240819,115700,3317445690,4025,4010,4025,4005,705
20240819,115600,3314621290,4030,4030,4030,4005,821
20240819,115500,3311329695,4030,4015,4030,4015,29
20240819,115400,3311212900,4015,4030,4030,4015,19
20240819,115300,3311136480,4030,4030,4030,4030,3
20240819,115200,3311124390,4030,4035,4035,4005,33
20240819,115100,3310992045,4035,4010,4035,4000,1016
20240819,115000,3306926395,4035,4010,4035,4010,2425
20240819,114900,3297179235,4010,4010,4010,4010,0
20240819,114800,3297179235,4010,4010,4010,4010,200
20240819,114700,3296377235,4010,4010,4010,4000,321
20240819,114600,3295090225,4010,3995,4010,3990,243
20240819,114500,3294120495,4010,4005,4010,4000,93
20240819,114400,3293748370,4015,4010,4015,3985,3636
20240819,114300,3279227095,4010,4010,4010,4000,1894
20240819,114200,3271648330,4020,4000,4020,4000,1122
20240819,114100,3267150040,4010,4010,4010,4005,42
20240819,114000,3266981625,4000,4010,4010,4000,502
20240819,113900,3264973600,4000,4010,4010,4000,301
20240819,113800,3263766600,4010,3990,4010,3975,11136
20240819,113700,3219478050,3990,3995,3995,3980,3702
20240819,113600,3204718495,3990,4020,4020,3985,9303
20240819,113500,3167543040,4020,4025,4030,4005,5125
20240819,113400,3146992270,4025,4025,4030,4025,128
20240819,113300,3146477020,4030,4035,4035,4010,29038
20240819,113200,3029897375,4035,4025,4045,4025,87
20240819,113100,3029546345,4040,4050,4050,4025,8502
20240819,113000,2995256690,4050,4060,4060,4045,12453
20240819,112900,2944764260,4055,4075,4075,4055,14119
20240819,112800,2887355485,4075,4075,4075,4075,962
20240819,112700,2883435335,4075,4070,4075,4070,293
20240819,112600,2882242065,4070,4070,4070,4070,780
20240819,112500,2879067465,4070,4070,4070,4070,47
20240819,112400,2878876175,4075,4075,4075,4075,11
20240819,112300,2878831350,4080,4075,4080,4075,85
20240819,112200,2878484935,4080,4070,4080,4070,336
20240819,112100,2877116235,4070,4080,4080,4070,6625
20240819,112000,2850132710,4085,4080,4085,4080,1335
20240819,111900,2844685735,4085,4085,4085,4085,130
20240819,111800,2844154685,4100,4085,4100,4085,2
20240819,111700,2844146500,4100,4085,4100,4080,2176
20240819,111600,2835242805,4095,4090,4100,4085,596
20240819,111500,2832806360,4100,4090,4100,4090,8
20240819,111400,2832773620,4100,4090,4100,4090,405
20240819,111300,2831115295,4100,4090,4100,4090,35
20240819,111200,2830972125,4100,4090,4100,4090,50
20240819,111100,2830767605,4100,4100,4100,4100,7
20240819,111000,2830738905,4100,4100,4100,4085,346
20240819,110900,2829325315,4085,4110,4110,4085,3053
20240819,110800,2816807475,4110,4100,4115,4100,148
20240819,110700,2816200625,4115,4110,4115,4105,586
20240819,110600,2813792870,4115,4105,4115,4105,1094
20240819,110500,2809297025,4110,4105,4110,4105,452
20240819,110400,2807440385,4100,4085,4100,4085,2110
20240819,110300,2798794870,4090,4085,4095,4085,2180
20240819,110200,2789879370,4080,4080,4080,4080,302
20240819,110100,2788647210,4080,4075,4080,4075,250
20240819,110000,2787628410,4070,4060,4070,4060,2733
20240819,105900,2776508865,4060,4055,4065,4055,1311
20240819,105800,2771185870,4055,4060,4060,4055,23
20240819,105700,2771092505,4060,4060,4060,4060,391
20240819,105600,2769505045,4045,4060,4060,4045,724
20240819,105500,2766576045,4045,4060,4060,4045,1916
20240819,105400,2758815330,4065,4070,4070,4050,827
20240819,105300,2755465380,4070,4070,4070,4050,72
20240819,105200,2755173340,4050,4055,4075,4050,1573
20240819,105100,2748799545,4075,4075,4075,4050,2300
20240819,105000,2739468995,4075,4075,4075,4075,0
20240819,104900,2739468995,4075,4075,4075,4075,0
20240819,104800,2739468995,4075,4055,4075,4055,22
20240819,104700,2739379765,4080,4065,4080,4060,1764
20240819,104600,2732212640,4080,4080,4080,4080,31
20240819,104500,2732086160,4080,4080,4080,4080,0
20240819,104400,2732086160,4080,4065,4080,4050,2853
20240819,104300,2720519800,4065,4070,4070,4060,7844
20240819,104200,2688661715,4080,4060,4080,4060,2
20240819,104100,2688653575,4080,4080,4080,4065,1245
20240819,104000,2683591375,4080,4080,4080,4080,1
20240819,103900,2683587295,4080,4080,4080,4080,25
20240819,103800,2683485295,4070,4080,4080,4070,87
20240819,103700,2683131185,4070,4080,4080,4070,1101
20240819,103600,2678649105,4085,4080,4085,4070,2081
20240819,103500,2670166380,4090,4080,4090,4075,975
20240819,103400,2666187420,4080,4085,4085,4075,190
20240819,103300,2665411945,4085,4085,4085,4085,36
20240819,103200,2665264885,4075,4080,4090,4075,561
20240819,103100,2662976195,4080,4090,4090,4080,477
20240819,103000,2661026515,4095,4095,4095,4070,113
20240819,102900,2660564380,4090,4070,4090,4070,1446
20240819,102800,2654675785,4080,4070,4080,4060,2606
20240819,102700,2644059250,4065,4060,4070,4060,577
20240819,102600,2641715570,4055,4065,4065,4055,4213
20240819,102500,2624623785,4065,4070,4070,4065,62
20240819,102400,2624371725,4070,4070,4070,4060,42
20240819,102300,2624201085,4070,4060,4070,4055,370
20240819,102200,2622700495,4075,4065,4075,4060,2409
20240819,102100,2612918260,4075,4070,4075,4070,113
20240819,102000,2612458210,4075,4075,4075,4060,1874
20240819,101900,2604847370,4070,4070,4070,4065,982
20240819,101800,2600853075,4070,4070,4070,4060,287
20240819,101700,2599687465,4070,4055,4070,4055,3014
20240819,101600,2587455130,4060,4070,4080,4060,8971
20240819,101500,2550958735,4070,4075,4080,4070,616
20240819,101400,2548450440,4080,4075,4080,4070,867
20240819,101300,2544919275,4075,4075,4080,4075,1252
20240819,101200,2539817370,4080,4080,4080,4080,4
20240819,101100,2539801050,4080,4085,4085,4075,1343
20240819,101000,2534322830,4075,4085,4100,4075,5413
20240819,100900,2512255520,4085,4100,4100,4085,4212
20240819,100800,2495031355,4095,4105,4110,4095,367
20240819,100700,2493526725,4105,4120,4120,4100,583
20240819,100600,2491127840,4120,4110,4120,4095,268
20240819,100500,2490027825,4110,4095,4110,4095,2337
20240819,100400,2480454880,4105,4105,4110,4095,1699
20240819,100300,2473489085,4105,4110,4125,4105,1152
20240819,100200,2468759830,4130,4130,4130,4105,631
20240819,100100,2466168075,4130,4120,4130,4115,1011
20240819,100000,2461998720,4120,4115,4120,4105,3118
20240819,095900,2449181420,4115,4115,4120,4110,965
20240819,095800,2445213420,4120,4120,4120,4120,531
20240819,095700,2443025700,4100,4095,4100,4095,1381
20240819,095600,2437364040,4095,4095,4095,4095,700
20240819,095500,2434497540,4090,4090,4095,4090,1252
20240819,095400,2429374800,4090,4090,4100,4090,1138
20240819,095300,2424717680,4090,4105,4105,4090,4847
20240819,095200,2404859035,4110,4110,4115,4105,933
20240819,095100,2401021725,4105,4105,4115,4105,667
20240819,095000,2398283680,4105,4110,4120,4105,2661
20240819,094900,2387359110,4110,4110,4120,4105,2656
20240819,094800,2376439405,4110,4115,4115,4100,1747
20240819,094700,2369268650,4110,4125,4130,4100,2597
20240819,094600,2358604130,4125,4125,4130,4110,649
20240819,094500,2355934385,4135,4130,4135,4105,3045
20240819,094400,2343407875,4130,4150,4150,4125,3890
20240819,094300,2327341300,4135,4155,4155,4135,3020
20240819,094200,2314831825,4140,4130,4150,4130,1863
20240819,094100,2307121020,4130,4140,4155,4125,1119
20240819,094000,2302493550,4125,4160,4160,4125,7110
20240819,093900,2273025215,4180,4145,4180,4145,10251
20240819,093800,2230366725,4145,4145,4145,4125,9005
20240819,093700,2193110255,4150,4150,4155,4150,2204
20240819,093600,2183963135,4150,4140,4155,4140,3687
20240819,093500,2168654560,4155,4155,4160,4140,3387
20240819,093400,2154597450,4160,4170,4170,4150,14673
20240819,093300,2093582090,4175,4175,4185,4170,2669
20240819,093200,2082437955,4180,4195,4195,4180,6362
20240819,093100,2055818905,4195,4200,4205,4195,6124
20240819,093000,2030113750,4205,4210,4210,4200,10823
20240819,092900,1984632125,4205,4230,4230,4200,14325
20240819,092800,1924208495,4230,4210,4235,4210,18957
20240819,092700,1844072845,4215,4205,4220,4200,19515
20240819,092600,1761870230,4205,4170,4205,4170,20037
20240819,092500,1677810795,4170,4195,4195,4165,6673
20240819,092400,1649914060,4195,4185,4195,4180,5726
20240819,092300,1625910435,4195,4200,4215,4185,23080
20240819,092200,1528938550,4205,4190,4210,4170,15840
20240819,092100,1462474800,4195,4190,4215,4160,33080
20240819,092000,1323549465,4180,4190,4210,4175,62983
20240819,091900,1059360910,4175,4105,4190,4100,46220
20240819,091800,867482800,4110,4110,4110,4100,189
20240819,091700,866706020,4120,4080,4120,4065,5849
20240819,091600,842683895,4080,4080,4100,4060,1738
20240819,091500,835607620,4095,4110,4115,4055,6739
20240819,091400,808131045,4115,4100,4115,4085,8517
20240819,091300,773229250,4105,4115,4115,4105,6708
20240819,091200,745675995,4115,4125,4135,4110,6195
20240819,091100,720136185,4125,4130,4135,4120,7071
20240819,091000,690972770,4125,4130,4130,4120,3605
20240819,090900,676099145,4125,4125,4145,4105,13051
20240819,090800,622121815,4100,4130,4130,4100,13233
20240819,090700,567662335,4135,4115,4135,4110,10992
20240819,090600,522306280,4125,4105,4140,4090,17505
20240819,090500,450163415,4085,4075,4105,4075,3929
20240819,090400,434116340,4075,4090,4095,4075,15891
20240819,090300,369173355,4110,4080,4110,4080,6366
20240819,090200,343085675,4080,4115,4115,4070,11589
20240819,090100,295644645,4115,4045,4120,4025,45102
20240819,090000,111183845,4040,4020,4045,4015,27407