KissMeData/024900/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190800,549156500,3685,3685,3685,3685,3324
20240802,190700,549156500,3685,3685,3685,3685,0
20240802,190600,549156500,3685,3685,3685,3685,0
20240802,190500,549156500,3685,3685,3685,3685,0
20240802,190400,549156500,3685,3685,3685,3685,0
20240802,190300,549156500,3685,3685,3685,3685,0
20240802,190200,549156500,3685,3685,3685,3685,0
20240802,190100,549156500,3685,3685,3685,3685,0
20240802,190000,549156500,3685,3685,3685,3685,0
20240802,185900,549156500,3685,3685,3685,3685,0
20240802,185800,549156500,3685,3685,3685,3685,0
20240802,185700,549156500,3685,3685,3685,3685,0
20240802,185600,549156500,3685,3685,3685,3685,0
20240802,185500,549156500,3685,3685,3685,3685,0
20240802,185400,549156500,3685,3685,3685,3685,0
20240802,185300,549156500,3685,3685,3685,3685,0
20240802,185200,549156500,3685,3685,3685,3685,0
20240802,185100,549156500,3685,3685,3685,3685,0
20240802,185000,549156500,3685,3685,3685,3685,0
20240802,184900,549156500,3685,3685,3685,3685,0
20240802,184800,549156500,3685,3685,3685,3685,0
20240802,184700,549156500,3685,3685,3685,3685,0
20240802,184600,549156500,3685,3685,3685,3685,0
20240802,184500,549156500,3685,3685,3685,3685,0
20240802,184400,549156500,3685,3685,3685,3685,0
20240802,184300,549156500,3685,3685,3685,3685,0
20240802,184200,549156500,3685,3685,3685,3685,0
20240802,184100,549156500,3685,3685,3685,3685,0
20240802,184000,549156500,3685,3685,3685,3685,0
20240802,183900,549156500,3685,3685,3685,3685,0
20240802,183800,549156500,3685,3685,3685,3685,3324
20240802,183700,549156500,3685,3685,3685,3685,0
20240802,183600,549156500,3685,3685,3685,3685,0
20240802,183500,549156500,3685,3685,3685,3685,0
20240802,183400,549156500,3685,3685,3685,3685,0
20240802,183300,549156500,3685,3685,3685,3685,0
20240802,183200,549156500,3685,3685,3685,3685,0
20240802,183100,549156500,3685,3685,3685,3685,0
20240802,183000,549156500,3685,3685,3685,3685,0
20240802,182900,549156500,3685,3685,3685,3685,0
20240802,182800,549156500,3685,3685,3685,3685,0
20240802,182700,549156500,3685,3685,3685,3685,0
20240802,182600,549156500,3685,3685,3685,3685,0
20240802,182500,549156500,3685,3685,3685,3685,0
20240802,182400,549156500,3685,3685,3685,3685,0
20240802,182300,549156500,3685,3685,3685,3685,0
20240802,182200,549156500,3685,3685,3685,3685,0
20240802,182100,549156500,3685,3685,3685,3685,0
20240802,182000,549156500,3685,3685,3685,3685,0
20240802,181900,549156500,3685,3685,3685,3685,0
20240802,181800,549156500,3685,3685,3685,3685,0
20240802,181700,549156500,3685,3685,3685,3685,0
20240802,181600,549156500,3685,3685,3685,3685,0
20240802,181500,549156500,3685,3685,3685,3685,0
20240802,181400,549156500,3685,3685,3685,3685,0
20240802,181300,549156500,3685,3685,3685,3685,0
20240802,181200,549156500,3685,3685,3685,3685,0
20240802,181100,549156500,3685,3685,3685,3685,0
20240802,181000,549156500,3685,3685,3685,3685,0
20240802,180900,549156500,3685,3685,3685,3685,0
20240802,180800,549156500,3685,3685,3685,3685,3324
20240802,180700,549156500,3685,3685,3685,3685,0
20240802,180600,549156500,3685,3685,3685,3685,0
20240802,180500,549156500,3685,3685,3685,3685,0
20240802,180400,549156500,3685,3685,3685,3685,0
20240802,180300,549156500,3685,3685,3685,3685,0
20240802,180200,549156500,3685,3685,3685,3685,0
20240802,180100,549156500,3685,3685,3685,3685,0
20240802,180000,549156500,3685,3685,3685,3685,0
20240802,175900,549156500,3685,3685,3685,3685,0
20240802,175800,549156500,3685,3685,3685,3685,0
20240802,175700,549156500,3685,3685,3685,3685,0
20240802,175600,549156500,3685,3685,3685,3685,0
20240802,175500,549156500,3685,3685,3685,3685,0
20240802,175400,549156500,3685,3685,3685,3685,0
20240802,175300,549156500,3685,3685,3685,3685,0
20240802,175200,549156500,3685,3685,3685,3685,0
20240802,175100,549156500,3685,3685,3685,3685,0
20240802,175000,549156500,3685,3685,3685,3685,0
20240802,174900,549156500,3685,3685,3685,3685,0
20240802,174800,549156500,3685,3685,3685,3685,0
20240802,174700,549156500,3685,3685,3685,3685,0
20240802,174600,549156500,3685,3685,3685,3685,0
20240802,174500,549156500,3685,3685,3685,3685,0
20240802,174400,549156500,3685,3685,3685,3685,0
20240802,174300,549156500,3685,3685,3685,3685,0
20240802,174200,549156500,3685,3685,3685,3685,0
20240802,174100,549156500,3685,3685,3685,3685,0
20240802,174000,549156500,3685,3685,3685,3685,0
20240802,173900,549156500,3685,3685,3685,3685,0
20240802,173800,549156500,3685,3685,3685,3685,3324
20240802,173700,549156500,3685,3685,3685,3685,0
20240802,173600,549156500,3685,3685,3685,3685,0
20240802,173500,549156500,3685,3685,3685,3685,0
20240802,173400,549156500,3685,3685,3685,3685,0
20240802,173300,549156500,3685,3685,3685,3685,0
20240802,173200,549156500,3685,3685,3685,3685,0
20240802,173100,549156500,3685,3685,3685,3685,0
20240802,173000,549156500,3685,3685,3685,3685,0
20240802,172900,549156500,3685,3685,3685,3685,0
20240802,172800,549156500,3685,3685,3685,3685,0
20240802,172700,549156500,3685,3685,3685,3685,0
20240802,172600,549156500,3685,3685,3685,3685,0
20240802,172500,549156500,3685,3685,3685,3685,0
20240802,172400,549156500,3685,3685,3685,3685,0
20240802,172300,549156500,3685,3685,3685,3685,0
20240802,172200,549156500,3685,3685,3685,3685,0
20240802,172100,549156500,3685,3685,3685,3685,0
20240802,172000,549156500,3685,3685,3685,3685,0
20240802,171900,549156500,3685,3685,3685,3685,0
20240802,171800,549156500,3685,3685,3685,3685,0
20240802,171700,549156500,3685,3685,3685,3685,0
20240802,171600,549156500,3685,3685,3685,3685,0
20240802,171500,549156500,3685,3685,3685,3685,0
20240802,171400,549156500,3685,3685,3685,3685,0
20240802,171300,549156500,3685,3685,3685,3685,0
20240802,171200,549156500,3685,3685,3685,3685,0
20240802,171100,549156500,3685,3685,3685,3685,0
20240802,171000,549156500,3685,3685,3685,3685,0
20240802,170900,549156500,3685,3685,3685,3685,0
20240802,170800,549156500,3685,3685,3685,3685,3324
20240802,170700,549156500,3685,3685,3685,3685,0
20240802,170600,549156500,3685,3685,3685,3685,0
20240802,170500,549156500,3685,3685,3685,3685,0
20240802,170400,549156500,3685,3685,3685,3685,0
20240802,170300,549156500,3685,3685,3685,3685,0
20240802,170200,549156500,3685,3685,3685,3685,0
20240802,170100,549156500,3685,3685,3685,3685,0
20240802,170000,549156500,3685,3685,3685,3685,0
20240802,165900,549156500,3685,3685,3685,3685,0
20240802,165800,549156500,3685,3685,3685,3685,0
20240802,165700,549156500,3685,3685,3685,3685,0
20240802,165600,549156500,3685,3685,3685,3685,0
20240802,165500,549156500,3685,3685,3685,3685,0
20240802,165400,549156500,3685,3685,3685,3685,0
20240802,165300,549156500,3685,3685,3685,3685,0
20240802,165200,549156500,3685,3685,3685,3685,0
20240802,165100,549156500,3685,3685,3685,3685,0
20240802,165000,549156500,3685,3685,3685,3685,0
20240802,164900,549156500,3685,3685,3685,3685,0
20240802,164800,549156500,3685,3685,3685,3685,0
20240802,164700,549156500,3685,3685,3685,3685,0
20240802,164600,549156500,3685,3685,3685,3685,0
20240802,164500,549156500,3685,3685,3685,3685,0
20240802,164400,549156500,3685,3685,3685,3685,0
20240802,164300,549156500,3685,3685,3685,3685,0
20240802,164200,549156500,3685,3685,3685,3685,0
20240802,164100,549156500,3685,3685,3685,3685,0
20240802,164000,549156500,3685,3685,3685,3685,0
20240802,163900,549156500,3685,3685,3685,3685,0
20240802,163800,549156500,3685,3685,3685,3685,3324
20240802,163700,549156500,3685,3685,3685,3685,0
20240802,163600,549156500,3685,3685,3685,3685,0
20240802,163500,549156500,3685,3685,3685,3685,0
20240802,163400,549156500,3685,3685,3685,3685,0
20240802,163300,549156500,3685,3685,3685,3685,0
20240802,163200,549156500,3685,3685,3685,3685,0
20240802,163100,549156500,3685,3685,3685,3685,0
20240802,163000,549156500,3685,3685,3685,3685,0
20240802,162900,549156500,3685,3685,3685,3685,0
20240802,162800,549156500,3685,3685,3685,3685,0
20240802,162700,549156500,3685,3685,3685,3685,0
20240802,162600,549156500,3685,3685,3685,3685,0
20240802,162500,549156500,3685,3685,3685,3685,0
20240802,162400,549156500,3685,3685,3685,3685,0
20240802,162300,549156500,3685,3685,3685,3685,0
20240802,162200,549156500,3685,3685,3685,3685,0
20240802,162100,549156500,3685,3685,3685,3685,0
20240802,162000,549156500,3685,3685,3685,3685,0
20240802,161900,549156500,3685,3685,3685,3685,0
20240802,161800,549156500,3685,3685,3685,3685,0
20240802,161700,549156500,3685,3685,3685,3685,0
20240802,161600,549156500,3685,3685,3685,3685,0
20240802,161500,549156500,3685,3685,3685,3685,0
20240802,161400,549156500,3685,3685,3685,3685,0
20240802,161300,549156500,3685,3685,3685,3685,0
20240802,161200,549156500,3685,3685,3685,3685,0
20240802,161100,549156500,3685,3685,3685,3685,0
20240802,161000,549156500,3685,3685,3685,3685,0
20240802,160900,549156500,3685,3685,3685,3685,0
20240802,160800,549156500,3685,3685,3685,3685,3324
20240802,160700,549156500,3685,3685,3685,3685,0
20240802,160600,549156500,3685,3685,3685,3685,0
20240802,160500,549156500,3685,3685,3685,3685,0
20240802,160400,549156500,3685,3685,3685,3685,0
20240802,160300,549156500,3685,3685,3685,3685,0
20240802,160200,549156500,3685,3685,3685,3685,0
20240802,160100,549156500,3685,3685,3685,3685,0
20240802,160000,549156500,3685,3685,3685,3685,0
20240802,155900,549156500,3685,3685,3685,3685,0
20240802,155800,549156500,3685,3685,3685,3685,0
20240802,155700,549156500,3685,3685,3685,3685,0
20240802,155600,549156500,3685,3685,3685,3685,0
20240802,155500,549156500,3685,3685,3685,3685,0
20240802,155400,549156500,3685,3685,3685,3685,0
20240802,155300,549156500,3685,3685,3685,3685,0
20240802,155200,549156500,3685,3685,3685,3685,0
20240802,155100,549156500,3685,3685,3685,3685,0
20240802,155000,549156500,3685,3685,3685,3685,0
20240802,154900,549156500,3685,3685,3685,3685,0
20240802,154800,549156500,3685,3685,3685,3685,0
20240802,154700,549156500,3685,3685,3685,3685,0
20240802,154600,549156500,3685,3685,3685,3685,0
20240802,154500,549156500,3685,3685,3685,3685,0
20240802,154400,549156500,3685,3685,3685,3685,0
20240802,154300,549156500,3685,3685,3685,3685,0
20240802,154200,549156500,3685,3685,3685,3685,0
20240802,154100,549156500,3685,3685,3685,3685,0
20240802,154000,549156500,3685,3685,3685,3685,0
20240802,153900,549156500,3685,3685,3685,3685,0
20240802,153800,549156500,3685,3685,3685,3685,3324
20240802,153700,549156500,3685,3685,3685,3685,0
20240802,153600,549156500,3685,3685,3685,3685,0
20240802,153500,549156500,3685,3685,3685,3685,0
20240802,153400,549156500,3685,3685,3685,3685,0
20240802,153300,549156500,3685,3685,3685,3685,0
20240802,153200,549156500,3685,3685,3685,3685,0
20240802,153100,549156500,3685,3685,3685,3685,0
20240802,153000,549156500,3685,3685,3685,3685,3324
20240802,152900,536907560,3675,3675,3675,3675,0
20240802,152800,536907560,3675,3675,3675,3675,0
20240802,152700,536907560,3675,3675,3675,3675,0
20240802,152600,536907560,3675,3675,3675,3675,0
20240802,152500,536907560,3675,3675,3675,3675,0
20240802,152400,536907560,3675,3675,3675,3675,0
20240802,152300,536907560,3675,3675,3675,3675,0
20240802,152200,536907560,3675,3675,3675,3675,0
20240802,152100,536907560,3675,3675,3675,3675,0
20240802,152000,536907560,3675,3675,3675,3675,0
20240802,151900,536907560,3675,3645,3675,3645,440
20240802,151800,535291315,3640,3665,3665,3640,663
20240802,151700,532870470,3640,3645,3665,3640,77
20240802,151600,532590115,3640,3680,3680,3630,1783
20240802,151500,526062570,3675,3675,3675,3675,372
20240802,151400,524695470,3690,3690,3690,3690,1
20240802,151300,524691780,3690,3685,3690,3685,562
20240802,151200,522618080,3690,3665,3690,3665,52
20240802,151100,522427450,3665,3690,3690,3665,148
20240802,151000,521884535,3685,3685,3685,3685,17
20240802,150900,521821890,3685,3685,3685,3685,30
20240802,150800,521711340,3685,3680,3685,3680,14
20240802,150700,521659770,3685,3670,3685,3635,1074
20240802,150600,517748935,3640,3670,3670,3630,2630
20240802,150500,508150205,3700,3700,3725,3655,1295
20240802,150400,503403235,3690,3720,3720,3650,7172
20240802,150300,476885910,3720,3720,3720,3720,0
20240802,150200,476885910,3720,3720,3720,3720,222
20240802,150100,476060070,3715,3715,3715,3715,500
20240802,150000,474202570,3735,3715,3735,3715,201
20240802,145900,473455835,3735,3735,3735,3735,1
20240802,145800,473452100,3735,3735,3735,3735,0
20240802,145700,473452100,3735,3735,3735,3735,2
20240802,145600,473444630,3735,3735,3735,3735,2
20240802,145500,473437160,3720,3720,3720,3720,0
20240802,145400,473437160,3720,3720,3720,3720,240
20240802,145300,472544360,3720,3720,3720,3720,1
20240802,145200,472540640,3710,3710,3710,3710,0
20240802,145100,472540640,3710,3710,3710,3710,25
20240802,145000,472447890,3720,3720,3720,3720,0
20240802,144900,472447890,3720,3720,3720,3720,0
20240802,144800,472447890,3720,3720,3720,3720,1
20240802,144700,472444170,3720,3705,3720,3705,2464
20240802,144600,463313490,3705,3705,3705,3705,59
20240802,144500,463094895,3705,3705,3705,3705,101
20240802,144400,462720690,3700,3700,3700,3700,10
20240802,144300,462683690,3705,3705,3705,3705,40
20240802,144200,462535490,3705,3705,3705,3705,12
20240802,144100,462491030,3705,3705,3710,3705,282
20240802,144000,461445295,3705,3710,3710,3700,6867
20240802,143900,436022490,3710,3710,3710,3710,0
20240802,143800,436022490,3710,3720,3720,3710,976
20240802,143700,432400905,3720,3720,3720,3720,110
20240802,143600,431991705,3715,3715,3715,3715,0
20240802,143500,431991705,3715,3715,3715,3715,0
20240802,143400,431991705,3715,3750,3760,3715,13025
20240802,143300,383510560,3750,3750,3750,3750,0
20240802,143200,383510560,3750,3750,3750,3750,1
20240802,143100,383506810,3750,3730,3750,3730,45
20240802,143000,383338160,3750,3730,3750,3730,210
20240802,142900,382552660,3730,3730,3730,3730,131
20240802,142800,382064030,3750,3750,3750,3750,0
20240802,142700,382064030,3750,3730,3750,3730,11
20240802,142600,382022980,3730,3730,3730,3730,0
20240802,142500,382022980,3730,3735,3735,3730,4664
20240802,142400,364603505,3730,3745,3745,3730,3258
20240802,142300,352447650,3735,3735,3735,3735,0
20240802,142200,352447650,3735,3740,3740,3735,2038
20240802,142100,344835165,3750,3750,3750,3750,0
20240802,142000,344835165,3750,3750,3750,3750,60
20240802,141900,344610165,3750,3750,3750,3750,0
20240802,141800,344610165,3750,3750,3750,3750,1
20240802,141700,344606415,3740,3745,3745,3740,200
20240802,141600,343857915,3735,3735,3735,3735,179
20240802,141500,343189350,3735,3740,3745,3735,803
20240802,141400,340188625,3745,3745,3745,3745,0
20240802,141300,340188625,3745,3745,3745,3745,0
20240802,141200,340188625,3745,3745,3745,3745,106
20240802,141100,339791655,3740,3740,3740,3740,396
20240802,141000,338310615,3740,3735,3740,3735,351
20240802,140900,336999625,3735,3740,3740,3735,6106
20240802,140800,314169590,3740,3740,3740,3740,1052
20240802,140700,310235110,3750,3740,3750,3740,51
20240802,140600,310044360,3750,3745,3750,3745,51
20240802,140500,309853360,3745,3745,3745,3745,250
20240802,140400,308917110,3745,3745,3745,3745,102
20240802,140300,308535120,3745,3750,3750,3740,1271
20240802,140200,303775675,3750,3750,3750,3750,0
20240802,140100,303775675,3750,3750,3750,3750,0
20240802,140000,303775675,3750,3750,3750,3750,0
20240802,135900,303775675,3750,3750,3750,3750,101
20240802,135800,303396925,3745,3745,3745,3745,0
20240802,135700,303396925,3745,3745,3745,3745,0
20240802,135600,303396925,3745,3745,3745,3745,0
20240802,135500,303396925,3745,3745,3745,3745,0
20240802,135400,303396925,3745,3745,3745,3745,219
20240802,135300,302576770,3750,3750,3750,3750,0
20240802,135200,302576770,3750,3750,3750,3750,0
20240802,135100,302576770,3750,3750,3750,3750,0
20240802,135000,302576770,3750,3750,3750,3750,277
20240802,134900,301538020,3750,3750,3750,3750,0
20240802,134800,301538020,3750,3750,3750,3750,0
20240802,134700,301538020,3750,3750,3750,3750,81
20240802,134600,301234270,3750,3750,3750,3750,0
20240802,134500,301234270,3750,3750,3750,3750,0
20240802,134400,301234270,3750,3750,3750,3750,0
20240802,134300,301234270,3750,3750,3750,3750,530
20240802,134200,299246770,3755,3755,3755,3755,50
20240802,134100,299059020,3765,3765,3765,3765,0
20240802,134000,299059020,3765,3765,3765,3765,0
20240802,133900,299059020,3765,3765,3765,3765,0
20240802,133800,299059020,3765,3765,3765,3765,0
20240802,133700,299059020,3765,3765,3765,3765,0
20240802,133600,299059020,3765,3765,3765,3765,1
20240802,133500,299055255,3750,3750,3750,3750,25
20240802,133400,298961505,3745,3750,3750,3745,922
20240802,133300,295508250,3765,3765,3765,3765,0
20240802,133200,295508250,3765,3765,3765,3765,0
20240802,133100,295508250,3765,3765,3765,3765,0
20240802,133000,295508250,3765,3765,3765,3765,0
20240802,132900,295508250,3765,3765,3765,3765,218
20240802,132800,294687480,3765,3765,3765,3765,10
20240802,132700,294649830,3765,3765,3765,3765,0
20240802,132600,294649830,3765,3765,3765,3765,0
20240802,132500,294649830,3765,3765,3765,3765,1
20240802,132400,294646065,3750,3765,3765,3750,179
20240802,132300,293974300,3765,3765,3765,3765,1
20240802,132200,293970535,3745,3745,3745,3745,0
20240802,132100,293970535,3745,3745,3745,3745,0
20240802,132000,293970535,3745,3745,3745,3745,0
20240802,131900,293970535,3745,3745,3745,3745,0
20240802,131800,293970535,3745,3745,3745,3745,0
20240802,131700,293970535,3745,3745,3745,3745,35
20240802,131600,293839460,3745,3745,3745,3745,0
20240802,131500,293839460,3745,3745,3745,3745,78
20240802,131400,293547350,3745,3770,3770,3745,1033
20240802,131300,289677730,3770,3770,3770,3770,1
20240802,131200,289673960,3770,3770,3770,3770,0
20240802,131100,289673960,3770,3770,3770,3770,4
20240802,131000,289658880,3770,3770,3770,3770,1
20240802,130900,289655110,3765,3765,3765,3765,997
20240802,130800,285901405,3765,3745,3765,3745,2001
20240802,130700,278407640,3765,3765,3765,3765,1
20240802,130600,278403875,3745,3745,3745,3745,0
20240802,130500,278403875,3745,3765,3765,3745,51
20240802,130400,278212860,3745,3760,3760,3745,900
20240802,130300,274839730,3755,3755,3755,3755,220
20240802,130200,274013630,3760,3760,3760,3760,0
20240802,130100,274013630,3760,3760,3760,3760,0
20240802,130000,274013630,3760,3760,3760,3760,66
20240802,125900,273765470,3760,3760,3760,3760,0
20240802,125800,273765470,3760,3765,3765,3760,1299
20240802,125700,268880955,3765,3765,3765,3765,0
20240802,125600,268880955,3765,3765,3765,3765,5
20240802,125500,268862130,3770,3770,3770,3770,0
20240802,125400,268862130,3770,3770,3770,3770,0
20240802,125300,268862130,3770,3770,3770,3770,0
20240802,125200,268862130,3770,3770,3770,3770,0
20240802,125100,268862130,3770,3770,3770,3770,1
20240802,125000,268858360,3750,3770,3770,3750,3000
20240802,124900,257602420,3780,3780,3780,3780,0
20240802,124800,257602420,3780,3780,3780,3780,0
20240802,124700,257602420,3780,3780,3780,3780,0
20240802,124600,257602420,3780,3780,3780,3780,0
20240802,124500,257602420,3780,3780,3780,3780,0
20240802,124400,257602420,3780,3780,3780,3780,0
20240802,124300,257602420,3780,3780,3780,3780,0
20240802,124200,257602420,3780,3775,3780,3775,57
20240802,124100,257387240,3780,3780,3780,3780,0
20240802,124000,257387240,3780,3780,3780,3780,0
20240802,123900,257387240,3780,3775,3780,3775,2
20240802,123800,257379685,3775,3775,3775,3775,1
20240802,123700,257375910,3780,3785,3785,3780,3
20240802,123600,257364565,3785,3785,3785,3785,0
20240802,123500,257364565,3785,3785,3785,3785,3
20240802,123400,257353210,3785,3780,3785,3780,1422
20240802,123300,251977540,3780,3780,3780,3780,104
20240802,123200,251584420,3780,3775,3780,3775,108
20240802,123100,251176715,3775,3775,3775,3775,100
20240802,123000,250799215,3775,3775,3775,3775,200
20240802,122900,250044215,3770,3770,3770,3770,0
20240802,122800,250044215,3770,3770,3770,3770,405
20240802,122700,248517365,3750,3760,3760,3750,300
20240802,122600,247390695,3760,3760,3760,3760,0
20240802,122500,247390695,3760,3765,3765,3760,67
20240802,122400,247138710,3765,3765,3765,3765,0
20240802,122300,247138710,3765,3765,3765,3765,0
20240802,122200,247138710,3765,3765,3765,3765,59
20240802,122100,246916575,3760,3760,3760,3760,0
20240802,122000,246916575,3760,3760,3760,3760,0
20240802,121900,246916575,3760,3755,3760,3755,144
20240802,121800,246375170,3750,3750,3750,3750,0
20240802,121700,246375170,3750,3750,3750,3750,0
20240802,121600,246375170,3750,3755,3755,3750,34
20240802,121500,246247620,3750,3755,3755,3750,65
20240802,121400,246003660,3755,3755,3755,3755,0
20240802,121300,246003660,3755,3755,3755,3755,0
20240802,121200,246003660,3755,3760,3760,3755,237
20240802,121100,245112545,3765,3765,3765,3765,83
20240802,121000,244800050,3765,3765,3765,3765,0
20240802,120900,244800050,3765,3765,3765,3765,0
20240802,120800,244800050,3765,3765,3765,3765,6
20240802,120700,244777460,3765,3765,3765,3765,0
20240802,120600,244777460,3765,3765,3765,3765,0
20240802,120500,244777460,3765,3765,3765,3765,0
20240802,120400,244777460,3765,3765,3765,3765,0
20240802,120300,244777460,3765,3765,3765,3765,1
20240802,120200,244773695,3760,3760,3760,3760,0
20240802,120100,244773695,3760,3760,3760,3760,0
20240802,120000,244773695,3760,3760,3760,3760,0
20240802,115900,244773695,3760,3760,3760,3760,70
20240802,115800,244510495,3750,3750,3750,3750,0
20240802,115700,244510495,3750,3755,3755,3750,80
20240802,115600,244210245,3765,3765,3765,3765,1
20240802,115500,244206480,3765,3765,3765,3765,2
20240802,115400,244198950,3750,3750,3750,3750,0
20240802,115300,244198950,3750,3750,3750,3750,0
20240802,115200,244198950,3750,3750,3750,3750,3
20240802,115100,244187700,3750,3755,3755,3750,1633
20240802,115000,238061970,3755,3755,3755,3755,0
20240802,114900,238061970,3755,3755,3755,3755,0
20240802,114800,238061970,3755,3755,3755,3755,0
20240802,114700,238061970,3755,3760,3760,3755,430
20240802,114600,236445820,3760,3760,3760,3760,128
20240802,114500,235964540,3760,3760,3760,3760,7
20240802,114400,235938220,3760,3760,3760,3760,31
20240802,114300,235821660,3760,3760,3760,3760,69
20240802,114200,235562220,3755,3755,3755,3755,2
20240802,114100,235554710,3750,3750,3750,3750,105
20240802,114000,235160960,3750,3755,3755,3750,231
20240802,113900,234294685,3755,3755,3755,3755,2
20240802,113800,234287175,3755,3755,3755,3755,0
20240802,113700,234287175,3755,3755,3755,3755,0
20240802,113600,234287175,3755,3755,3755,3755,93
20240802,113500,233937960,3755,3755,3755,3755,300
20240802,113400,232811460,3755,3755,3755,3755,100
20240802,113300,232435960,3755,3760,3760,3745,4110
20240802,113200,217017785,3770,3770,3770,3755,7765
20240802,113100,187804230,3770,3770,3770,3770,0
20240802,113000,187804230,3770,3770,3770,3770,50
20240802,112900,187615730,3765,3765,3765,3765,0
20240802,112800,187615730,3765,3770,3770,3765,600
20240802,112700,185354230,3770,3770,3770,3770,10
20240802,112600,185316530,3770,3770,3770,3770,0
20240802,112500,185316530,3770,3770,3770,3770,0
20240802,112400,185316530,3770,3770,3770,3770,3980
20240802,112300,170311930,3770,3775,3775,3770,5908
20240802,112200,148016290,3775,3775,3775,3775,0
20240802,112100,148016290,3775,3780,3780,3775,774
20240802,112000,145094390,3780,3785,3785,3780,727
20240802,111900,142346300,3800,3800,3800,3800,0
20240802,111800,142346300,3800,3800,3800,3800,3
20240802,111700,142334900,3790,3790,3790,3790,22
20240802,111600,142251520,3785,3785,3785,3785,53
20240802,111500,142050915,3790,3790,3790,3790,20
20240802,111400,141975115,3785,3785,3785,3785,0
20240802,111300,141975115,3785,3785,3785,3785,181
20240802,111200,141290030,3785,3785,3785,3785,0
20240802,111100,141290030,3785,3785,3785,3785,0
20240802,111000,141290030,3785,3785,3785,3785,0
20240802,110900,141290030,3785,3785,3785,3785,0
20240802,110800,141290030,3785,3785,3785,3785,100
20240802,110700,140911530,3785,3785,3785,3785,50
20240802,110600,140722280,3785,3785,3785,3785,0
20240802,110500,140722280,3785,3785,3785,3785,0
20240802,110400,140722280,3785,3785,3785,3785,0
20240802,110300,140722280,3785,3785,3785,3785,0
20240802,110200,140722280,3785,3785,3785,3785,0
20240802,110100,140722280,3785,3785,3785,3785,150
20240802,110000,140154530,3780,3780,3780,3780,0
20240802,105900,140154530,3780,3780,3780,3780,0
20240802,105800,140154530,3780,3780,3780,3780,0
20240802,105700,140154530,3780,3780,3780,3780,829
20240802,105600,137020910,3790,3790,3790,3790,1
20240802,105500,137017120,3780,3780,3780,3780,0
20240802,105400,137017120,3780,3780,3780,3780,550
20240802,105300,134938120,3780,3780,3780,3780,0
20240802,105200,134938120,3780,3780,3780,3780,0
20240802,105100,134938120,3780,3780,3780,3780,0
20240802,105000,134938120,3780,3780,3780,3780,0
20240802,104900,134938120,3780,3780,3780,3780,0
20240802,104800,134938120,3780,3780,3780,3780,0
20240802,104700,134938120,3780,3785,3785,3780,2128
20240802,104600,126890875,3785,3785,3785,3785,0
20240802,104500,126890875,3785,3785,3785,3785,0
20240802,104400,126890875,3785,3785,3785,3785,0
20240802,104300,126890875,3785,3785,3785,3785,0
20240802,104200,126890875,3785,3785,3785,3785,16
20240802,104100,126830315,3785,3785,3785,3785,894
20240802,104000,123446525,3785,3785,3785,3785,0
20240802,103900,123446525,3785,3785,3785,3785,0
20240802,103800,123446525,3785,3785,3785,3785,0
20240802,103700,123446525,3785,3790,3790,3785,102
20240802,103600,123060450,3790,3790,3790,3790,0
20240802,103500,123060450,3790,3790,3790,3790,0
20240802,103400,123060450,3790,3790,3790,3790,140
20240802,103300,122529850,3800,3800,3800,3800,0
20240802,103200,122529850,3800,3800,3800,3800,0
20240802,103100,122529850,3800,3800,3800,3800,0
20240802,103000,122529850,3800,3800,3800,3800,40
20240802,102900,122377850,3800,3800,3800,3800,0
20240802,102800,122377850,3800,3800,3800,3800,0
20240802,102700,122377850,3800,3795,3800,3795,368
20240802,102600,120980765,3795,3780,3795,3780,13
20240802,102500,120931580,3795,3795,3795,3795,20
20240802,102400,120855680,3790,3790,3790,3790,25
20240802,102300,120760930,3790,3790,3790,3790,2
20240802,102200,120753350,3785,3790,3790,3785,476
20240802,102100,118951265,3795,3795,3795,3795,0
20240802,102000,118951265,3795,3795,3795,3795,0
20240802,101900,118951265,3795,3795,3795,3795,0
20240802,101800,118951265,3795,3795,3795,3795,0
20240802,101700,118951265,3795,3795,3795,3795,0
20240802,101600,118951265,3795,3795,3795,3795,0
20240802,101500,118951265,3795,3795,3795,3785,1005
20240802,101400,115147290,3795,3795,3795,3785,26
20240802,101300,115048820,3795,3795,3795,3795,10
20240802,101200,115010870,3795,3785,3795,3785,189
20240802,101100,114294690,3790,3790,3790,3790,1
20240802,101000,114290900,3785,3780,3785,3780,511
20240802,100900,112358435,3780,3780,3780,3780,0
20240802,100800,112358435,3780,3780,3780,3780,0
20240802,100700,112358435,3780,3780,3780,3780,0
20240802,100600,112358435,3780,3780,3780,3780,23
20240802,100500,112271495,3780,3780,3780,3780,12
20240802,100400,112226135,3780,3775,3780,3775,76
20240802,100300,111939230,3780,3780,3780,3780,4
20240802,100200,111924110,3780,3780,3780,3780,2
20240802,100100,111916550,3780,3775,3780,3770,235
20240802,100000,111030110,3775,3775,3775,3775,82
20240802,095900,110720560,3780,3780,3780,3780,0
20240802,095800,110720560,3780,3780,3780,3780,105
20240802,095700,110323660,3780,3775,3780,3770,179
20240802,095600,109648565,3770,3780,3780,3770,739
20240802,095500,106862485,3775,3785,3785,3775,1436
20240802,095400,101441575,3790,3790,3790,3790,2
20240802,095300,101433995,3790,3790,3790,3790,50
20240802,095200,101244495,3795,3780,3795,3780,338
20240802,095100,99966285,3790,3790,3790,3790,2990
20240802,095000,88634185,3780,3780,3790,3770,7320
20240802,094900,61001090,3785,3790,3790,3785,1518
20240802,094800,55255435,3790,3790,3790,3790,2
20240802,094700,55247855,3785,3790,3790,3785,102
20240802,094600,54861775,3790,3790,3790,3790,0
20240802,094500,54861775,3790,3790,3790,3790,5
20240802,094400,54842825,3790,3800,3800,3790,159
20240802,094300,54240195,3800,3800,3800,3800,12
20240802,094200,54194595,3800,3800,3800,3800,21
20240802,094100,54114795,3800,3790,3800,3790,409
20240802,094000,52564625,3790,3800,3800,3790,452
20240802,093900,50850545,3800,3800,3800,3800,5
20240802,093800,50831545,3800,3790,3800,3790,61
20240802,093700,50600045,3800,3790,3800,3790,66
20240802,093600,50349885,3795,3795,3795,3795,50
20240802,093500,50160135,3800,3800,3800,3800,0
20240802,093400,50160135,3800,3800,3800,3800,1
20240802,093300,50156335,3800,3800,3800,3800,100
20240802,093200,49776335,3800,3800,3800,3795,114
20240802,093100,49343440,3800,3800,3800,3800,0
20240802,093000,49343440,3800,3800,3800,3800,6
20240802,092900,49320640,3800,3800,3800,3800,2
20240802,092800,49313040,3780,3780,3780,3780,0
20240802,092700,49313040,3780,3790,3790,3780,100
20240802,092600,48934970,3800,3800,3800,3800,200
20240802,092500,48174970,3800,3800,3800,3800,7
20240802,092400,48148370,3785,3790,3790,3785,430
20240802,092300,46519745,3790,3790,3790,3790,0
20240802,092200,46519745,3790,3790,3790,3790,31
20240802,092100,46402255,3790,3810,3810,3790,486
20240802,092000,44560185,3795,3805,3805,3795,1073
20240802,091900,40486905,3810,3825,3825,3810,45
20240802,091800,40315080,3825,3815,3825,3815,507
20240802,091700,38380855,3810,3810,3810,3810,0
20240802,091600,38380855,3810,3810,3810,3810,93
20240802,091500,38026525,3795,3805,3805,3795,1796
20240802,091400,31198695,3810,3810,3810,3810,257
20240802,091300,30219525,3810,3815,3815,3810,424
20240802,091200,28603735,3815,3840,3840,3815,470
20240802,091100,26807165,3865,3865,3865,3840,210
20240802,091000,26000515,3865,3865,3865,3865,10
20240802,090900,25961865,3860,3855,3860,3855,1054
20240802,090800,21893695,3855,3855,3855,3855,300
20240802,090700,20737195,3855,3855,3855,3855,1
20240802,090600,20733340,3855,3830,3855,3830,287
20240802,090500,19633605,3840,3840,3840,3840,0
20240802,090400,19633605,3840,3840,3840,3810,1023
20240802,090300,15726460,3835,3870,3870,3835,201
20240802,090200,14955485,3870,3855,3875,3830,2654
20240802,090100,4777285,3855,3875,3875,3855,1089
20240802,090000,578070,3880,3880,3880,3870,149