KissMeData/036620/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191800,2103724375,3215,3215,3215,3215,2213
20240902,191700,2103724375,3215,3215,3215,3215,0
20240902,191600,2103724375,3215,3215,3215,3215,0
20240902,191500,2103724375,3215,3215,3215,3215,0
20240902,191400,2103724375,3215,3215,3215,3215,0
20240902,191300,2103724375,3215,3215,3215,3215,0
20240902,191200,2103724375,3215,3215,3215,3215,0
20240902,191100,2103724375,3215,3215,3215,3215,0
20240902,191000,2103724375,3215,3215,3215,3215,0
20240902,190900,2103724375,3215,3215,3215,3215,0
20240902,190800,2103724375,3215,3215,3215,3215,0
20240902,190700,2103724375,3215,3215,3215,3215,0
20240902,190600,2103724375,3215,3215,3215,3215,0
20240902,190500,2103724375,3215,3215,3215,3215,0
20240902,190400,2103724375,3215,3215,3215,3215,0
20240902,190300,2103724375,3215,3215,3215,3215,0
20240902,190200,2103724375,3215,3215,3215,3215,0
20240902,190100,2103724375,3215,3215,3215,3215,0
20240902,190000,2103724375,3215,3215,3215,3215,0
20240902,185900,2103724375,3215,3215,3215,3215,0
20240902,185800,2103724375,3215,3215,3215,3215,0
20240902,185700,2103724375,3215,3215,3215,3215,0
20240902,185600,2103724375,3215,3215,3215,3215,0
20240902,185500,2103724375,3215,3215,3215,3215,0
20240902,185400,2103724375,3215,3215,3215,3215,0
20240902,185300,2103724375,3215,3215,3215,3215,0
20240902,185200,2103724375,3215,3215,3215,3215,0
20240902,185100,2103724375,3215,3215,3215,3215,0
20240902,185000,2103724375,3215,3215,3215,3215,0
20240902,184900,2103724375,3215,3215,3215,3215,0
20240902,184800,2103724375,3215,3215,3215,3215,2213
20240902,184700,2103724375,3215,3215,3215,3215,0
20240902,184600,2103724375,3215,3215,3215,3215,0
20240902,184500,2103724375,3215,3215,3215,3215,0
20240902,184400,2103724375,3215,3215,3215,3215,0
20240902,184300,2103724375,3215,3215,3215,3215,0
20240902,184200,2103724375,3215,3215,3215,3215,0
20240902,184100,2103724375,3215,3215,3215,3215,0
20240902,184000,2103724375,3215,3215,3215,3215,0
20240902,183900,2103724375,3215,3215,3215,3215,0
20240902,183800,2103724375,3215,3215,3215,3215,0
20240902,183700,2103724375,3215,3215,3215,3215,0
20240902,183600,2103724375,3215,3215,3215,3215,0
20240902,183500,2103724375,3215,3215,3215,3215,0
20240902,183400,2103724375,3215,3215,3215,3215,0
20240902,183300,2103724375,3215,3215,3215,3215,0
20240902,183200,2103724375,3215,3215,3215,3215,0
20240902,183100,2103724375,3215,3215,3215,3215,0
20240902,183000,2103724375,3215,3215,3215,3215,0
20240902,182900,2103724375,3215,3215,3215,3215,0
20240902,182800,2103724375,3215,3215,3215,3215,0
20240902,182700,2103724375,3215,3215,3215,3215,0
20240902,182600,2103724375,3215,3215,3215,3215,0
20240902,182500,2103724375,3215,3215,3215,3215,0
20240902,182400,2103724375,3215,3215,3215,3215,0
20240902,182300,2103724375,3215,3215,3215,3215,0
20240902,182200,2103724375,3215,3215,3215,3215,0
20240902,182100,2103724375,3215,3215,3215,3215,0
20240902,182000,2103724375,3215,3215,3215,3215,0
20240902,181900,2103724375,3215,3215,3215,3215,0
20240902,181800,2103724375,3215,3215,3215,3215,2213
20240902,181700,2103724375,3215,3215,3215,3215,0
20240902,181600,2103724375,3215,3215,3215,3215,0
20240902,181500,2103724375,3215,3215,3215,3215,0
20240902,181400,2103724375,3215,3215,3215,3215,0
20240902,181300,2103724375,3215,3215,3215,3215,0
20240902,181200,2103724375,3215,3215,3215,3215,0
20240902,181100,2103724375,3215,3215,3215,3215,0
20240902,181000,2103724375,3215,3215,3215,3215,0
20240902,180900,2103724375,3215,3215,3215,3215,0
20240902,180800,2103724375,3215,3215,3215,3215,0
20240902,180700,2103724375,3215,3215,3215,3215,0
20240902,180600,2103724375,3215,3215,3215,3215,0
20240902,180500,2103724375,3215,3215,3215,3215,0
20240902,180400,2103724375,3215,3215,3215,3215,0
20240902,180300,2103724375,3215,3215,3215,3215,0
20240902,180200,2103724375,3215,3215,3215,3215,0
20240902,180100,2103724375,3215,3215,3215,3215,0
20240902,180000,2103724375,3215,3215,3215,3215,0
20240902,175900,2103724375,3215,3215,3215,3215,0
20240902,175800,2103724375,3215,3215,3215,3215,0
20240902,175700,2103724375,3215,3215,3215,3215,0
20240902,175600,2103724375,3215,3215,3215,3215,0
20240902,175500,2103724375,3215,3215,3215,3215,0
20240902,175400,2103724375,3215,3215,3215,3215,0
20240902,175300,2103724375,3215,3215,3215,3215,0
20240902,175200,2103724375,3215,3215,3215,3215,0
20240902,175100,2103724375,3215,3215,3215,3215,0
20240902,175000,2103724375,3215,3215,3215,3215,0
20240902,174900,2103724375,3215,3215,3215,3215,0
20240902,174800,2103724375,3215,3215,3215,3215,2213
20240902,174700,2103724375,3215,3215,3215,3215,0
20240902,174600,2103724375,3215,3215,3215,3215,0
20240902,174500,2103724375,3215,3215,3215,3215,0
20240902,174400,2103724375,3215,3215,3215,3215,0
20240902,174300,2103724375,3215,3215,3215,3215,0
20240902,174200,2103724375,3215,3215,3215,3215,0
20240902,174100,2103724375,3215,3215,3215,3215,0
20240902,174000,2103724375,3215,3215,3215,3215,0
20240902,173900,2103724375,3215,3215,3215,3215,0
20240902,173800,2103724375,3215,3215,3215,3215,0
20240902,173700,2103724375,3215,3215,3215,3215,0
20240902,173600,2103724375,3215,3215,3215,3215,0
20240902,173500,2103724375,3215,3215,3215,3215,0
20240902,173400,2103724375,3215,3215,3215,3215,0
20240902,173300,2103724375,3215,3215,3215,3215,0
20240902,173200,2103724375,3215,3215,3215,3215,0
20240902,173100,2103724375,3215,3215,3215,3215,0
20240902,173000,2103724375,3215,3215,3215,3215,0
20240902,172900,2103724375,3215,3215,3215,3215,0
20240902,172800,2103724375,3215,3215,3215,3215,0
20240902,172700,2103724375,3215,3215,3215,3215,0
20240902,172600,2103724375,3215,3215,3215,3215,0
20240902,172500,2103724375,3215,3215,3215,3215,0
20240902,172400,2103724375,3215,3215,3215,3215,0
20240902,172300,2103724375,3215,3215,3215,3215,0
20240902,172200,2103724375,3215,3215,3215,3215,0
20240902,172100,2103724375,3215,3215,3215,3215,0
20240902,172000,2103724375,3215,3215,3215,3215,0
20240902,171900,2103724375,3215,3215,3215,3215,0
20240902,171800,2103724375,3215,3215,3215,3215,2213
20240902,171700,2103724375,3215,3215,3215,3215,0
20240902,171600,2103724375,3215,3215,3215,3215,0
20240902,171500,2103724375,3215,3215,3215,3215,0
20240902,171400,2103724375,3215,3215,3215,3215,0
20240902,171300,2103724375,3215,3215,3215,3215,0
20240902,171200,2103724375,3215,3215,3215,3215,0
20240902,171100,2103724375,3215,3215,3215,3215,0
20240902,171000,2103724375,3215,3215,3215,3215,0
20240902,170900,2103724375,3215,3215,3215,3215,0
20240902,170800,2103724375,3215,3215,3215,3215,0
20240902,170700,2103724375,3215,3215,3215,3215,0
20240902,170600,2103724375,3215,3215,3215,3215,0
20240902,170500,2103724375,3215,3215,3215,3215,0
20240902,170400,2103724375,3215,3215,3215,3215,0
20240902,170300,2103724375,3215,3215,3215,3215,0
20240902,170200,2103724375,3215,3215,3215,3215,0
20240902,170100,2103724375,3215,3215,3215,3215,0
20240902,170000,2103724375,3215,3215,3215,3215,0
20240902,165900,2103724375,3215,3215,3215,3215,0
20240902,165800,2103724375,3215,3215,3215,3215,0
20240902,165700,2103724375,3215,3215,3215,3215,0
20240902,165600,2103724375,3215,3215,3215,3215,0
20240902,165500,2103724375,3215,3215,3215,3215,0
20240902,165400,2103724375,3215,3215,3215,3215,0
20240902,165300,2103724375,3215,3215,3215,3215,0
20240902,165200,2103724375,3215,3215,3215,3215,0
20240902,165100,2103724375,3215,3215,3215,3215,0
20240902,165000,2103724375,3215,3215,3215,3215,0
20240902,164900,2103724375,3215,3215,3215,3215,0
20240902,164800,2103724375,3215,3215,3215,3215,2213
20240902,164700,2103724375,3215,3215,3215,3215,0
20240902,164600,2103724375,3215,3215,3215,3215,0
20240902,164500,2103724375,3215,3215,3215,3215,0
20240902,164400,2103724375,3215,3215,3215,3215,0
20240902,164300,2103724375,3215,3215,3215,3215,0
20240902,164200,2103724375,3215,3215,3215,3215,0
20240902,164100,2103724375,3215,3215,3215,3215,0
20240902,164000,2103724375,3215,3215,3215,3215,0
20240902,163900,2103724375,3215,3215,3215,3215,0
20240902,163800,2103724375,3215,3215,3215,3215,0
20240902,163700,2103724375,3215,3215,3215,3215,0
20240902,163600,2103724375,3215,3215,3215,3215,0
20240902,163500,2103724375,3215,3215,3215,3215,0
20240902,163400,2103724375,3215,3215,3215,3215,0
20240902,163300,2103724375,3215,3215,3215,3215,0
20240902,163200,2103724375,3215,3215,3215,3215,0
20240902,163100,2103724375,3215,3215,3215,3215,0
20240902,163000,2103724375,3215,3215,3215,3215,0
20240902,162900,2103724375,3215,3215,3215,3215,0
20240902,162800,2103724375,3215,3215,3215,3215,0
20240902,162700,2103724375,3215,3215,3215,3215,0
20240902,162600,2103724375,3215,3215,3215,3215,0
20240902,162500,2103724375,3215,3215,3215,3215,0
20240902,162400,2103724375,3215,3215,3215,3215,0
20240902,162300,2103724375,3215,3215,3215,3215,0
20240902,162200,2103724375,3215,3215,3215,3215,0
20240902,162100,2103724375,3215,3215,3215,3215,0
20240902,162000,2103724375,3215,3215,3215,3215,0
20240902,161900,2103724375,3215,3215,3215,3215,0
20240902,161800,2103724375,3215,3215,3215,3215,2213
20240902,161700,2103724375,3215,3215,3215,3215,0
20240902,161600,2103724375,3215,3215,3215,3215,0
20240902,161500,2103724375,3215,3215,3215,3215,0
20240902,161400,2103724375,3215,3215,3215,3215,0
20240902,161300,2103724375,3215,3215,3215,3215,0
20240902,161200,2103724375,3215,3215,3215,3215,0
20240902,161100,2103724375,3215,3215,3215,3215,0
20240902,161000,2103724375,3215,3215,3215,3215,0
20240902,160900,2103724375,3215,3215,3215,3215,0
20240902,160800,2103724375,3215,3215,3215,3215,0
20240902,160700,2103724375,3215,3215,3215,3215,0
20240902,160600,2103724375,3215,3215,3215,3215,0
20240902,160500,2103724375,3215,3215,3215,3215,0
20240902,160400,2103724375,3215,3215,3215,3215,0
20240902,160300,2103724375,3215,3215,3215,3215,0
20240902,160200,2103724375,3215,3215,3215,3215,0
20240902,160100,2103724375,3215,3215,3215,3215,0
20240902,160000,2103724375,3215,3215,3215,3215,0
20240902,155900,2103724375,3215,3215,3215,3215,0
20240902,155800,2103724375,3215,3215,3215,3215,0
20240902,155700,2103724375,3215,3215,3215,3215,0
20240902,155600,2103724375,3215,3215,3215,3215,0
20240902,155500,2103724375,3215,3215,3215,3215,0
20240902,155400,2103724375,3215,3215,3215,3215,0
20240902,155300,2103724375,3215,3215,3215,3215,0
20240902,155200,2103724375,3215,3215,3215,3215,0
20240902,155100,2103724375,3215,3215,3215,3215,0
20240902,155000,2103724375,3215,3215,3215,3215,0
20240902,154900,2103724375,3215,3215,3215,3215,0
20240902,154800,2103724375,3215,3215,3215,3215,2213
20240902,154700,2103724375,3215,3215,3215,3215,0
20240902,154600,2103724375,3215,3215,3215,3215,0
20240902,154500,2103724375,3215,3215,3215,3215,0
20240902,154400,2103724375,3215,3215,3215,3215,0
20240902,154300,2103724375,3215,3215,3215,3215,0
20240902,154200,2103724375,3215,3215,3215,3215,0
20240902,154100,2103724375,3215,3215,3215,3215,0
20240902,154000,2103724375,3215,3215,3215,3215,0
20240902,153900,2103724375,3215,3215,3215,3215,0
20240902,153800,2103724375,3215,3215,3215,3215,0
20240902,153700,2103724375,3215,3215,3215,3215,0
20240902,153600,2103724375,3215,3215,3215,3215,0
20240902,153500,2103724375,3215,3215,3215,3215,0
20240902,153400,2103724375,3215,3215,3215,3215,0
20240902,153300,2103724375,3215,3215,3215,3215,0
20240902,153200,2103724375,3215,3215,3215,3215,0
20240902,153100,2103724375,3215,3215,3215,3215,0
20240902,153000,2103724375,3215,3215,3215,3215,2213
20240902,152900,2096609580,3215,3215,3215,3215,0
20240902,152800,2096609580,3215,3215,3215,3215,0
20240902,152700,2096609580,3215,3215,3215,3215,0
20240902,152600,2096609580,3215,3215,3215,3215,0
20240902,152500,2096609580,3215,3215,3215,3215,0
20240902,152400,2096609580,3215,3215,3215,3215,0
20240902,152300,2096609580,3215,3215,3215,3215,0
20240902,152200,2096609580,3215,3215,3215,3215,0
20240902,152100,2096609580,3215,3215,3215,3215,0
20240902,152000,2096609580,3215,3215,3215,3215,0
20240902,151900,2096609580,3215,3200,3215,3200,2455
20240902,151800,2088735520,3205,3205,3205,3205,545
20240902,151700,2086988795,3210,3205,3210,3205,169
20240902,151600,2086446650,3210,3205,3210,3205,239
20240902,151500,2085679555,3205,3200,3210,3200,50
20240902,151400,2085519395,3200,3205,3205,3200,156
20240902,151300,2085019550,3200,3205,3205,3200,190
20240902,151200,2084411135,3205,3205,3205,3200,847
20240902,151100,2081699030,3200,3200,3205,3200,3587
20240902,151000,2070202835,3200,3200,3200,3200,27
20240902,150900,2070116435,3210,3200,3210,3200,225
20240902,150800,2069396415,3200,3205,3205,3200,172
20240902,150700,2068845940,3205,3200,3205,3200,2133
20240902,150600,2062020265,3200,3210,3210,3200,1327
20240902,150500,2057773705,3205,3205,3210,3200,1364
20240902,150400,2053402795,3205,3210,3215,3205,8427
20240902,150300,2026392440,3215,3210,3215,3210,226
20240902,150200,2025666825,3215,3215,3215,3210,15
20240902,150100,2025618665,3210,3215,3215,3210,389
20240902,150000,2024369945,3210,3215,3215,3205,226
20240902,145900,2023645345,3205,3215,3215,3205,24
20240902,145800,2023568405,3215,3210,3215,3210,512
20240902,145700,2021924875,3215,3205,3215,3205,196
20240902,145600,2021296685,3215,3205,3215,3205,15
20240902,145500,2021248600,3215,3205,3215,3205,116
20240902,145400,2020876290,3215,3205,3215,3205,331
20240902,145300,2019815415,3205,3215,3215,3205,14
20240902,145200,2019770535,3205,3215,3215,3205,943
20240902,145100,2016748200,3205,3215,3215,3205,213
20240902,145000,2016065300,3215,3210,3215,3205,702
20240902,144900,2013811935,3210,3210,3210,3210,21
20240902,144800,2013744525,3210,3210,3210,3210,195
20240902,144700,2013118575,3210,3210,3210,3210,13
20240902,144600,2013076845,3210,3210,3210,3210,13
20240902,144500,2013035115,3220,3215,3220,3210,736
20240902,144400,2010667465,3210,3215,3220,3210,5511
20240902,144300,1992977020,3215,3220,3220,3210,21
20240902,144200,1992909560,3215,3220,3220,3210,229
20240902,144100,1992174300,3210,3210,3220,3210,15
20240902,144000,1992126140,3210,3210,3210,3210,13
20240902,143900,1992084410,3220,3210,3220,3210,224
20240902,143800,1991365100,3220,3210,3220,3210,15
20240902,143700,1991316940,3210,3210,3210,3210,698
20240902,143600,1989076360,3220,3220,3220,3210,200
20240902,143500,1988434330,3210,3215,3215,3210,102
20240902,143400,1988106405,3220,3210,3220,3210,15
20240902,143300,1988058235,3220,3210,3220,3210,883
20240902,143200,1985223795,3210,3210,3210,3210,13
20240902,143100,1985182065,3220,3220,3220,3220,1
20240902,143000,1985178845,3210,3220,3220,3210,1200
20240902,142900,1981316810,3210,3220,3220,3210,14
20240902,142800,1981271860,3210,3220,3220,3210,43
20240902,142700,1981133530,3210,3210,3220,3210,197
20240902,142600,1980501150,3210,3220,3220,3210,263
20240902,142500,1979654420,3210,3220,3220,3210,74
20240902,142400,1979416860,3220,3210,3220,3210,233
20240902,142300,1978668430,3220,3220,3220,3220,0
20240902,142200,1978668430,3220,3220,3220,3220,2
20240902,142100,1978661990,3220,3215,3220,3210,206
20240902,142000,1978000075,3220,3220,3220,3220,110
20240902,141900,1977645875,3220,3220,3220,3220,13
20240902,141800,1977604015,3220,3210,3220,3210,653
20240902,141700,1975503185,3220,3220,3220,3220,0
20240902,141600,1975503185,3220,3220,3220,3220,18
20240902,141500,1975445225,3210,3220,3220,3210,184
20240902,141400,1974854335,3220,3220,3220,3220,50
20240902,141300,1974693335,3220,3220,3220,3220,1
20240902,141200,1974690115,3215,3215,3220,3215,576
20240902,141100,1972838255,3220,3215,3220,3215,81
20240902,141000,1972577835,3220,3220,3220,3220,0
20240902,140900,1972577835,3220,3215,3220,3215,184
20240902,140800,1971986270,3215,3215,3215,3215,685
20240902,140700,1969783995,3215,3220,3220,3215,103
20240902,140600,1969452835,3220,3220,3220,3215,80
20240902,140500,1969195610,3225,3225,3230,3225,285
20240902,140400,1968276480,3230,3230,3230,3230,0
20240902,140300,1968276480,3230,3225,3230,3225,4653
20240902,140200,1953270535,3225,3220,3225,3220,3
20240902,140100,1953260865,3215,3215,3215,3215,0
20240902,140000,1953260865,3215,3215,3215,3215,183
20240902,135900,1952672520,3225,3225,3225,3225,0
20240902,135800,1952672520,3225,3225,3225,3225,1
20240902,135700,1952669295,3215,3225,3225,3215,358
20240902,135600,1951517920,3220,3220,3225,3220,18
20240902,135500,1951459950,3215,3215,3215,3215,1466
20240902,135400,1946746760,3215,3215,3215,3215,184
20240902,135300,1946155200,3215,3215,3215,3215,0
20240902,135200,1946155200,3215,3215,3215,3215,201
20240902,135100,1945508985,3225,3225,3225,3215,990
20240902,135000,1942326115,3215,3215,3215,3215,1
20240902,134900,1942322900,3215,3215,3215,3215,0
20240902,134800,1942322900,3215,3215,3215,3215,183
20240902,134700,1941734555,3225,3225,3225,3225,0
20240902,134600,1941734555,3225,3225,3225,3225,0
20240902,134500,1941734555,3225,3220,3225,3210,1764
20240902,134400,1936056300,3215,3215,3215,3215,1718
20240902,134300,1930532930,3215,3215,3215,3215,191
20240902,134200,1929918865,3215,3215,3215,3215,528
20240902,134100,1928221345,3220,3220,3220,3220,0
20240902,134000,1928221345,3220,3220,3220,3220,1
20240902,133900,1928218125,3215,3220,3220,3215,188
20240902,133800,1927613680,3220,3220,3220,3220,69
20240902,133700,1927391500,3220,3220,3220,3220,7
20240902,133600,1927368960,3215,3215,3215,3215,183
20240902,133500,1926780615,3215,3215,3215,3215,0
20240902,133400,1926780615,3215,3215,3215,3215,1073
20240902,133300,1923330920,3215,3215,3215,3215,183
20240902,133200,1922742575,3215,3215,3215,3215,0
20240902,133100,1922742575,3215,3215,3215,3215,0
20240902,133000,1922742575,3215,3215,3215,3215,869
20240902,132900,1919948740,3215,3215,3215,3215,0
20240902,132800,1919948740,3215,3215,3215,3215,0
20240902,132700,1919948740,3215,3215,3215,3215,183
20240902,132600,1919360395,3220,3220,3220,3215,689
20240902,132500,1917145250,3215,3215,3215,3215,122
20240902,132400,1916753020,3215,3215,3215,3215,1261
20240902,132300,1912698905,3220,3220,3220,3220,8
20240902,132200,1912673145,3220,3220,3225,3220,9
20240902,132100,1912644160,3225,3215,3225,3215,184
20240902,132000,1912052590,3225,3225,3225,3225,0
20240902,131900,1912052590,3225,3225,3225,3225,1
20240902,131800,1912049365,3215,3215,3215,3215,183
20240902,131700,1911461020,3225,3225,3225,3225,0
20240902,131600,1911461020,3225,3215,3225,3215,678
20240902,131500,1909281220,3215,3215,3215,3215,183
20240902,131400,1908692875,3225,3225,3225,3225,10
20240902,131300,1908660625,3225,3215,3225,3215,2
20240902,131200,1908654185,3215,3225,3225,3215,184
20240902,131100,1908062615,3225,3225,3225,3225,20
20240902,131000,1907998115,3225,3225,3225,3225,1618
20240902,130900,1902780065,3225,3220,3225,3220,870
20240902,130800,1899978655,3225,3225,3225,3225,0
20240902,130700,1899978655,3225,3225,3225,3225,10
20240902,130600,1899946405,3225,3225,3225,3220,1478
20240902,130500,1895180920,3225,3225,3225,3225,0
20240902,130400,1895180920,3225,3225,3225,3220,113
20240902,130300,1894816545,3215,3220,3220,3215,208
20240902,130200,1894147605,3225,3220,3225,3220,2
20240902,130100,1894141160,3215,3215,3215,3215,686
20240902,130000,1891935670,3215,3220,3220,3215,286
20240902,125900,1891016160,3225,3225,3225,3225,0
20240902,125800,1891016160,3225,3225,3225,3225,0
20240902,125700,1891016160,3225,3220,3225,3215,427
20240902,125600,1889641405,3225,3225,3225,3225,0
20240902,125500,1889641405,3225,3225,3225,3225,0
20240902,125400,1889641405,3225,3220,3225,3220,849
20240902,125300,1886907620,3225,3225,3225,3225,0
20240902,125200,1886907620,3225,3225,3225,3225,0
20240902,125100,1886907620,3225,3220,3225,3220,193
20240902,125000,1886286110,3225,3225,3225,3225,0
20240902,124900,1886286110,3225,3225,3225,3225,0
20240902,124800,1886286110,3225,3220,3225,3220,1184
20240902,124700,1882468625,3225,3225,3225,3225,53
20240902,124600,1882297700,3225,3225,3225,3225,1
20240902,124500,1882294475,3220,3220,3220,3220,183
20240902,124400,1881705215,3225,3225,3225,3225,0
20240902,124300,1881705215,3225,3225,3225,3225,4
20240902,124200,1881692315,3220,3220,3225,3220,265
20240902,124100,1880838605,3225,3225,3225,3225,0
20240902,124000,1880838605,3225,3225,3225,3225,1
20240902,123900,1880835380,3220,3220,3225,3220,284
20240902,123800,1879920895,3225,3225,3225,3225,1
20240902,123700,1879917670,3220,3220,3220,3220,0
20240902,123600,1879917670,3220,3220,3220,3220,183
20240902,123500,1879328410,3225,3225,3225,3225,0
20240902,123400,1879328410,3225,3225,3225,3225,0
20240902,123300,1879328410,3225,3220,3225,3220,184
20240902,123200,1878735925,3230,3230,3230,3230,0
20240902,123100,1878735925,3230,3230,3230,3230,1
20240902,123000,1878732695,3220,3220,3220,3220,183
20240902,122900,1878143435,3220,3220,3220,3220,0
20240902,122800,1878143435,3220,3220,3220,3220,700
20240902,122700,1875889435,3230,3220,3230,3220,185
20240902,122600,1875293725,3230,3230,3230,3220,702
20240902,122500,1873032755,3220,3220,3220,3220,0
20240902,122400,1873032755,3220,3220,3220,3220,184
20240902,122300,1872440275,3220,3225,3225,3220,350
20240902,122200,1871313115,3235,3235,3235,3235,1
20240902,122100,1871309880,3220,3230,3235,3220,1279
20240902,122000,1867186840,3235,3235,3235,3235,0
20240902,121900,1867186840,3235,3225,3240,3225,719
20240902,121800,1864867915,3230,3235,3235,3230,163
20240902,121700,1864341415,3240,3240,3240,3240,1
20240902,121600,1864338175,3240,3235,3240,3235,1048
20240902,121500,1860947865,3235,3230,3235,3220,3542
20240902,121400,1849508410,3230,3230,3230,3230,2
20240902,121300,1849501950,3230,3230,3230,3230,100
20240902,121200,1849178950,3230,3220,3230,3220,186
20240902,121100,1848580015,3230,3230,3230,3230,0
20240902,121000,1848580015,3230,3230,3230,3230,0
20240902,120900,1848580015,3230,3220,3230,3220,185
20240902,120800,1847984305,3230,3230,3230,3230,26
20240902,120700,1847900325,3230,3230,3230,3230,0
20240902,120600,1847900325,3230,3220,3230,3220,185
20240902,120500,1847304615,3230,3230,3230,3230,0
20240902,120400,1847304615,3230,3220,3230,3220,57
20240902,120300,1847120830,3220,3210,3220,3210,220
20240902,120200,1846414310,3210,3210,3215,3210,1020
20240902,120100,1843138855,3210,3210,3210,3210,0
20240902,120000,1843138855,3210,3215,3215,3210,234
20240902,115900,1842387380,3215,3215,3215,3215,0
20240902,115800,1842387380,3215,3215,3215,3215,686
20240902,115700,1840181890,3215,3220,3220,3215,184
20240902,115600,1839590310,3225,3220,3225,3220,2497
20240902,115500,1831549950,3220,3220,3220,3220,2
20240902,115400,1831543510,3210,3230,3235,3205,7306
20240902,115300,1808076225,3235,3230,3235,3230,4
20240902,115200,1808063295,3230,3230,3235,3230,14
20240902,115100,1808018045,3230,3230,3230,3230,704
20240902,115000,1805744125,3230,3230,3230,3230,358
20240902,114900,1804587785,3235,3240,3245,3235,11611
20240902,114800,1766960140,3240,3240,3240,3240,2835
20240902,114700,1757774740,3245,3245,3245,3245,200
20240902,114600,1757125740,3245,3245,3245,3245,1
20240902,114500,1757122495,3240,3240,3240,3240,987
20240902,114400,1753924615,3245,3245,3245,3245,21
20240902,114300,1753856470,3240,3240,3245,3240,170
20240902,114200,1753305665,3245,3240,3245,3240,185
20240902,114100,1752706260,3245,3245,3245,3245,0
20240902,114000,1752706260,3245,3245,3245,3245,0
20240902,113900,1752706260,3245,3245,3245,3240,187
20240902,113800,1752100365,3245,3245,3245,3245,1
20240902,113700,1752097120,3240,3250,3250,3240,1861
20240902,113600,1746065255,3245,3240,3250,3240,1047
20240902,113500,1742668665,3245,3245,3245,3240,7
20240902,113400,1742645955,3240,3245,3245,3240,21
20240902,113300,1742577815,3245,3250,3250,3240,480
20240902,113200,1741020315,3245,3255,3255,3245,21
20240902,113100,1740952160,3245,3260,3260,3245,7832
20240902,113000,1715504890,3260,3255,3260,3255,228
20240902,112900,1714762530,3260,3260,3260,3260,92
20240902,112800,1714462610,3260,3260,3260,3260,107
20240902,112700,1714113790,3260,3255,3260,3255,704
20240902,112600,1711819935,3260,3260,3260,3260,10
20240902,112500,1711787335,3260,3255,3260,3255,2
20240902,112400,1711780820,3255,3255,3255,3255,871
20240902,112300,1708945715,3260,3255,3260,3255,180
20240902,112200,1708359060,3255,3260,3260,3255,105
20240902,112100,1708016785,3260,3260,3260,3255,196
20240902,112000,1707378745,3260,3260,3260,3260,0
20240902,111900,1707378745,3260,3260,3260,3260,0
20240902,111800,1707378745,3260,3255,3260,3250,2990
20240902,111700,1697660720,3260,3260,3260,3255,8
20240902,111600,1697634670,3255,3255,3260,3255,1320
20240902,111500,1693337970,3260,3260,3260,3260,537
20240902,111400,1691587350,3265,3265,3265,3265,5
20240902,111300,1691571025,3265,3265,3265,3265,2
20240902,111200,1691564495,3270,3260,3270,3260,1031
20240902,111100,1688203385,3260,3260,3260,3260,1
20240902,111000,1688200125,3270,3270,3270,3270,2
20240902,110900,1688193585,3270,3260,3270,3260,408
20240902,110800,1686861485,3270,3265,3270,3265,7
20240902,110700,1686838600,3260,3260,3260,3260,1019
20240902,110600,1683516660,3270,3265,3270,3260,247
20240902,110500,1682710890,3265,3265,3265,3260,337
20240902,110400,1681611270,3270,3270,3270,3270,11
20240902,110300,1681575300,3270,3270,3275,3265,222
20240902,110200,1680850230,3275,3270,3275,3270,136
20240902,110100,1680405355,3275,3275,3275,3265,1073
20240902,110000,1676901610,3270,3270,3275,3270,2981
20240902,105900,1667153635,3275,3275,3275,3275,0
20240902,105800,1667153635,3275,3270,3275,3270,172
20240902,105700,1666591190,3280,3275,3280,3270,192
20240902,105600,1665963295,3280,3270,3280,3270,1277
20240902,105500,1661787490,3275,3275,3275,3275,1206
20240902,105400,1657837840,3275,3280,3280,3275,221
20240902,105300,1657113920,3280,3280,3280,3280,2
20240902,105200,1657107360,3285,3285,3285,3280,105
20240902,105100,1656762700,3275,3280,3280,3275,184
20240902,105000,1656159595,3285,3280,3285,3280,160
20240902,104900,1655634645,3280,3280,3280,3280,296
20240902,104800,1654663765,3280,3285,3285,3280,196
20240902,104700,1654020825,3285,3275,3285,3275,24
20240902,104600,1653942215,3290,3285,3290,3275,2558
20240902,104500,1645562845,3275,3280,3280,3275,285
20240902,104400,1644628285,3290,3285,3290,3285,37
20240902,104300,1644506580,3275,3275,3275,3275,0
20240902,104200,1644506580,3275,3285,3285,3275,1534
20240902,104100,1639482230,3285,3275,3285,3275,551
20240902,104000,1637677695,3285,3285,3285,3285,7
20240902,103900,1637654700,3285,3280,3285,3275,3273
20240902,103800,1626922090,3285,3280,3285,3275,959
20240902,103700,1623777305,3285,3285,3285,3285,203
20240902,103600,1623110450,3280,3285,3285,3280,2096
20240902,103500,1616234740,3285,3285,3290,3285,384
20240902,103400,1614973290,3285,3295,3295,3285,2383
20240902,103300,1607134490,3290,3295,3300,3290,1854
20240902,103200,1601029405,3295,3300,3300,3295,3128
20240902,103100,1590712580,3300,3300,3305,3300,2424
20240902,103000,1582713370,3305,3310,3315,3305,3449
20240902,102900,1571307595,3310,3310,3310,3305,7286
20240902,102800,1547196110,3310,3325,3325,3310,1694
20240902,102700,1541576750,3310,3325,3335,3310,7102
20240902,102600,1518000570,3325,3345,3345,3320,2315
20240902,102500,1510302965,3335,3330,3350,3330,1858
20240902,102400,1504105265,3330,3345,3345,3325,7816
20240902,102300,1478022250,3340,3350,3350,3330,5800
20240902,102200,1458668705,3350,3355,3380,3325,17826
20240902,102100,1399037560,3360,3375,3400,3350,15484
20240902,102000,1346761370,3380,3400,3430,3360,59006
20240902,101900,1145942610,3400,3325,3410,3320,205315
20240902,101800,453541155,3340,3315,3340,3315,2254
20240902,101700,446021195,3315,3315,3315,3315,0
20240902,101600,446021195,3315,3315,3315,3315,102
20240902,101500,445683065,3315,3320,3320,3315,93
20240902,101400,445374765,3340,3320,3340,3320,63
20240902,101300,445165495,3325,3320,3325,3320,6
20240902,101200,445145560,3320,3325,3325,3320,3372
20240902,101100,433948685,3340,3340,3340,3340,0
20240902,101000,433948685,3340,3330,3340,3330,2894
20240902,100900,424282740,3335,3335,3335,3320,427
20240902,100800,422861470,3335,3335,3340,3335,2862
20240902,100700,413316690,3335,3330,3335,3330,906
20240902,100600,410299700,3325,3335,3335,3320,1272
20240902,100500,406068985,3330,3330,3330,3330,51
20240902,100400,405899155,3325,3325,3325,3325,1308
20240902,100300,401550055,3325,3320,3325,3320,187
20240902,100200,400929210,3325,3320,3325,3320,732
20240902,100100,398497465,3320,3320,3320,3320,0
20240902,100000,398497465,3320,3325,3325,3320,365
20240902,095900,397285660,3320,3320,3320,3320,500
20240902,095800,395625660,3320,3320,3320,3320,57
20240902,095700,395436420,3320,3325,3325,3315,355
20240902,095600,394257875,3325,3325,3325,3325,200
20240902,095500,393592875,3330,3330,3330,3330,0
20240902,095400,393592875,3330,3335,3335,3325,199
20240902,095300,392931075,3335,3310,3340,3310,10110
20240902,095200,359237415,3310,3305,3320,3295,707
20240902,095100,356897520,3295,3315,3315,3295,159
20240902,095000,356371900,3320,3310,3320,3310,129
20240902,094900,355944460,3315,3305,3315,3305,3
20240902,094800,355934525,3315,3310,3315,3305,232
20240902,094700,355167340,3310,3305,3320,3305,186
20240902,094600,354552465,3305,3295,3305,3285,242
20240902,094500,353756095,3295,3305,3305,3295,67
20240902,094400,353534985,3320,3305,3320,3305,4002
20240902,094300,340278420,3305,3305,3305,3305,1001
20240902,094200,336970115,3305,3305,3305,3295,491
20240902,094100,335351250,3310,3315,3325,3305,16
20240902,094000,335298230,3325,3305,3325,3305,152
20240902,093900,334794060,3310,3310,3330,3300,5188
20240902,093800,317548100,3325,3305,3325,3305,2
20240902,093700,317541470,3295,3295,3295,3295,252
20240902,093600,316711130,3295,3305,3305,3295,189
20240902,093500,316088355,3305,3305,3305,3305,0
20240902,093400,316088355,3305,3295,3305,3295,17
20240902,093300,316032230,3290,3300,3300,3290,1089
20240902,093200,312439520,3300,3305,3305,3300,1286
20240902,093100,308189305,3305,3305,3305,3305,73
20240902,093000,307948040,3305,3320,3330,3305,1572
20240902,092900,302723040,3330,3330,3330,3330,0
20240902,092800,302723040,3330,3335,3335,3305,8553
20240902,092700,274269180,3340,3325,3340,3325,2610
20240902,092600,265569450,3325,3320,3325,3320,221
20240902,092500,264835635,3330,3325,3335,3320,2840
20240902,092400,255380615,3325,3325,3325,3315,176
20240902,092300,254797140,3320,3315,3320,3305,7518
20240902,092200,229893345,3315,3315,3320,3315,174
20240902,092100,229316520,3315,3320,3320,3315,89
20240902,092000,229021450,3320,3310,3325,3310,6257
20240902,091900,208243210,3310,3300,3310,3300,2591
20240902,091800,199677690,3305,3305,3310,3300,1387
20240902,091700,195095320,3300,3275,3300,3275,10545
20240902,091600,160371880,3270,3270,3270,3270,91
20240902,091500,160074310,3270,3270,3275,3270,5196
20240902,091400,143059075,3275,3260,3275,3260,1161
20240902,091300,139263965,3260,3250,3265,3250,870
20240902,091200,136425555,3260,3255,3260,3255,58
20240902,091100,136236760,3250,3255,3255,3235,5148
20240902,091000,119482195,3250,3235,3250,3225,6007
20240902,090900,99983420,3230,3235,3235,3225,105
20240902,090800,99644250,3225,3250,3250,3225,5586
20240902,090700,81538265,3245,3225,3245,3225,2678
20240902,090600,72864705,3230,3215,3235,3215,1559
20240902,090500,67834445,3215,3205,3215,3205,793
20240902,090400,65289075,3205,3205,3205,3205,300
20240902,090300,64327575,3205,3205,3205,3205,1
20240902,090200,64324370,3210,3190,3210,3185,352
20240902,090100,63198035,3185,3190,3190,3185,3395
20240902,090000,52384930,3180,3205,3205,3180,16370