KissMeData/425290/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212500,234600525,2175,2175,2175,2175,575
20240902,212400,234600525,2175,2175,2175,2175,0
20240902,212300,234600525,2175,2175,2175,2175,0
20240902,212200,234600525,2175,2175,2175,2175,0
20240902,212100,234600525,2175,2175,2175,2175,0
20240902,212000,234600525,2175,2175,2175,2175,0
20240902,211900,234600525,2175,2175,2175,2175,0
20240902,211800,234600525,2175,2175,2175,2175,0
20240902,211700,234600525,2175,2175,2175,2175,0
20240902,211600,234600525,2175,2175,2175,2175,0
20240902,211500,234600525,2175,2175,2175,2175,0
20240902,211400,234600525,2175,2175,2175,2175,0
20240902,211300,234600525,2175,2175,2175,2175,0
20240902,211200,234600525,2175,2175,2175,2175,0
20240902,211100,234600525,2175,2175,2175,2175,0
20240902,211000,234600525,2175,2175,2175,2175,0
20240902,210900,234600525,2175,2175,2175,2175,0
20240902,210800,234600525,2175,2175,2175,2175,0
20240902,210700,234600525,2175,2175,2175,2175,0
20240902,210600,234600525,2175,2175,2175,2175,0
20240902,210500,234600525,2175,2175,2175,2175,0
20240902,210400,234600525,2175,2175,2175,2175,0
20240902,210300,234600525,2175,2175,2175,2175,0
20240902,210200,234600525,2175,2175,2175,2175,0
20240902,210100,234600525,2175,2175,2175,2175,0
20240902,210000,234600525,2175,2175,2175,2175,0
20240902,205900,234600525,2175,2175,2175,2175,0
20240902,205800,234600525,2175,2175,2175,2175,0
20240902,205700,234600525,2175,2175,2175,2175,0
20240902,205600,234600525,2175,2175,2175,2175,0
20240902,205500,234600525,2175,2175,2175,2175,575
20240902,205400,234600525,2175,2175,2175,2175,0
20240902,205300,234600525,2175,2175,2175,2175,0
20240902,205200,234600525,2175,2175,2175,2175,0
20240902,205100,234600525,2175,2175,2175,2175,0
20240902,205000,234600525,2175,2175,2175,2175,0
20240902,204900,234600525,2175,2175,2175,2175,0
20240902,204800,234600525,2175,2175,2175,2175,0
20240902,204700,234600525,2175,2175,2175,2175,0
20240902,204600,234600525,2175,2175,2175,2175,0
20240902,204500,234600525,2175,2175,2175,2175,0
20240902,204400,234600525,2175,2175,2175,2175,0
20240902,204300,234600525,2175,2175,2175,2175,0
20240902,204200,234600525,2175,2175,2175,2175,0
20240902,204100,234600525,2175,2175,2175,2175,0
20240902,204000,234600525,2175,2175,2175,2175,0
20240902,203900,234600525,2175,2175,2175,2175,0
20240902,203800,234600525,2175,2175,2175,2175,0
20240902,203700,234600525,2175,2175,2175,2175,0
20240902,203600,234600525,2175,2175,2175,2175,0
20240902,203500,234600525,2175,2175,2175,2175,0
20240902,203400,234600525,2175,2175,2175,2175,0
20240902,203300,234600525,2175,2175,2175,2175,0
20240902,203200,234600525,2175,2175,2175,2175,0
20240902,203100,234600525,2175,2175,2175,2175,0
20240902,203000,234600525,2175,2175,2175,2175,0
20240902,202900,234600525,2175,2175,2175,2175,0
20240902,202800,234600525,2175,2175,2175,2175,0
20240902,202700,234600525,2175,2175,2175,2175,0
20240902,202600,234600525,2175,2175,2175,2175,0
20240902,202500,234600525,2175,2175,2175,2175,575
20240902,202400,234600525,2175,2175,2175,2175,0
20240902,202300,234600525,2175,2175,2175,2175,0
20240902,202200,234600525,2175,2175,2175,2175,0
20240902,202100,234600525,2175,2175,2175,2175,0
20240902,202000,234600525,2175,2175,2175,2175,0
20240902,201900,234600525,2175,2175,2175,2175,0
20240902,201800,234600525,2175,2175,2175,2175,0
20240902,201700,234600525,2175,2175,2175,2175,0
20240902,201600,234600525,2175,2175,2175,2175,0
20240902,201500,234600525,2175,2175,2175,2175,0
20240902,201400,234600525,2175,2175,2175,2175,0
20240902,201300,234600525,2175,2175,2175,2175,0
20240902,201200,234600525,2175,2175,2175,2175,0
20240902,201100,234600525,2175,2175,2175,2175,0
20240902,201000,234600525,2175,2175,2175,2175,0
20240902,200900,234600525,2175,2175,2175,2175,0
20240902,200800,234600525,2175,2175,2175,2175,0
20240902,200700,234600525,2175,2175,2175,2175,0
20240902,200600,234600525,2175,2175,2175,2175,0
20240902,200500,234600525,2175,2175,2175,2175,0
20240902,200400,234600525,2175,2175,2175,2175,0
20240902,200300,234600525,2175,2175,2175,2175,0
20240902,200200,234600525,2175,2175,2175,2175,0
20240902,200100,234600525,2175,2175,2175,2175,0
20240902,200000,234600525,2175,2175,2175,2175,0
20240902,195900,234600525,2175,2175,2175,2175,0
20240902,195800,234600525,2175,2175,2175,2175,0
20240902,195700,234600525,2175,2175,2175,2175,0
20240902,195600,234600525,2175,2175,2175,2175,0
20240902,195500,234600525,2175,2175,2175,2175,575
20240902,195400,234600525,2175,2175,2175,2175,0
20240902,195300,234600525,2175,2175,2175,2175,0
20240902,195200,234600525,2175,2175,2175,2175,0
20240902,195100,234600525,2175,2175,2175,2175,0
20240902,195000,234600525,2175,2175,2175,2175,0
20240902,194900,234600525,2175,2175,2175,2175,0
20240902,194800,234600525,2175,2175,2175,2175,0
20240902,194700,234600525,2175,2175,2175,2175,0
20240902,194600,234600525,2175,2175,2175,2175,0
20240902,194500,234600525,2175,2175,2175,2175,0
20240902,194400,234600525,2175,2175,2175,2175,0
20240902,194300,234600525,2175,2175,2175,2175,0
20240902,194200,234600525,2175,2175,2175,2175,0
20240902,194100,234600525,2175,2175,2175,2175,0
20240902,194000,234600525,2175,2175,2175,2175,0
20240902,193900,234600525,2175,2175,2175,2175,0
20240902,193800,234600525,2175,2175,2175,2175,0
20240902,193700,234600525,2175,2175,2175,2175,0
20240902,193600,234600525,2175,2175,2175,2175,0
20240902,193500,234600525,2175,2175,2175,2175,0
20240902,193400,234600525,2175,2175,2175,2175,0
20240902,193300,234600525,2175,2175,2175,2175,0
20240902,193200,234600525,2175,2175,2175,2175,0
20240902,193100,234600525,2175,2175,2175,2175,0
20240902,193000,234600525,2175,2175,2175,2175,0
20240902,192900,234600525,2175,2175,2175,2175,0
20240902,192800,234600525,2175,2175,2175,2175,0
20240902,192700,234600525,2175,2175,2175,2175,0
20240902,192600,234600525,2175,2175,2175,2175,0
20240902,192500,234600525,2175,2175,2175,2175,575
20240902,192400,234600525,2175,2175,2175,2175,0
20240902,192300,234600525,2175,2175,2175,2175,0
20240902,192200,234600525,2175,2175,2175,2175,0
20240902,192100,234600525,2175,2175,2175,2175,0
20240902,192000,234600525,2175,2175,2175,2175,0
20240902,191900,234600525,2175,2175,2175,2175,0
20240902,191800,234600525,2175,2175,2175,2175,0
20240902,191700,234600525,2175,2175,2175,2175,0
20240902,191600,234600525,2175,2175,2175,2175,0
20240902,191500,234600525,2175,2175,2175,2175,0
20240902,191400,234600525,2175,2175,2175,2175,0
20240902,191300,234600525,2175,2175,2175,2175,0
20240902,191200,234600525,2175,2175,2175,2175,0
20240902,191100,234600525,2175,2175,2175,2175,0
20240902,191000,234600525,2175,2175,2175,2175,0
20240902,190900,234600525,2175,2175,2175,2175,0
20240902,190800,234600525,2175,2175,2175,2175,0
20240902,190700,234600525,2175,2175,2175,2175,0
20240902,190600,234600525,2175,2175,2175,2175,0
20240902,190500,234600525,2175,2175,2175,2175,0
20240902,190400,234600525,2175,2175,2175,2175,0
20240902,190300,234600525,2175,2175,2175,2175,0
20240902,190200,234600525,2175,2175,2175,2175,0
20240902,190100,234600525,2175,2175,2175,2175,0
20240902,190000,234600525,2175,2175,2175,2175,0
20240902,185900,234600525,2175,2175,2175,2175,0
20240902,185800,234600525,2175,2175,2175,2175,0
20240902,185700,234600525,2175,2175,2175,2175,0
20240902,185600,234600525,2175,2175,2175,2175,0
20240902,185500,234600525,2175,2175,2175,2175,575
20240902,185400,234600525,2175,2175,2175,2175,0
20240902,185300,234600525,2175,2175,2175,2175,0
20240902,185200,234600525,2175,2175,2175,2175,0
20240902,185100,234600525,2175,2175,2175,2175,0
20240902,185000,234600525,2175,2175,2175,2175,0
20240902,184900,234600525,2175,2175,2175,2175,0
20240902,184800,234600525,2175,2175,2175,2175,0
20240902,184700,234600525,2175,2175,2175,2175,0
20240902,184600,234600525,2175,2175,2175,2175,0
20240902,184500,234600525,2175,2175,2175,2175,0
20240902,184400,234600525,2175,2175,2175,2175,0
20240902,184300,234600525,2175,2175,2175,2175,0
20240902,184200,234600525,2175,2175,2175,2175,0
20240902,184100,234600525,2175,2175,2175,2175,0
20240902,184000,234600525,2175,2175,2175,2175,0
20240902,183900,234600525,2175,2175,2175,2175,0
20240902,183800,234600525,2175,2175,2175,2175,0
20240902,183700,234600525,2175,2175,2175,2175,0
20240902,183600,234600525,2175,2175,2175,2175,0
20240902,183500,234600525,2175,2175,2175,2175,0
20240902,183400,234600525,2175,2175,2175,2175,0
20240902,183300,234600525,2175,2175,2175,2175,0
20240902,183200,234600525,2175,2175,2175,2175,0
20240902,183100,234600525,2175,2175,2175,2175,0
20240902,183000,234600525,2175,2175,2175,2175,0
20240902,182900,234600525,2175,2175,2175,2175,0
20240902,182800,234600525,2175,2175,2175,2175,0
20240902,182700,234600525,2175,2175,2175,2175,0
20240902,182600,234600525,2175,2175,2175,2175,0
20240902,182500,234600525,2175,2175,2175,2175,575
20240902,182400,234600525,2175,2175,2175,2175,0
20240902,182300,234600525,2175,2175,2175,2175,0
20240902,182200,234600525,2175,2175,2175,2175,0
20240902,182100,234600525,2175,2175,2175,2175,0
20240902,182000,234600525,2175,2175,2175,2175,0
20240902,181900,234600525,2175,2175,2175,2175,0
20240902,181800,234600525,2175,2175,2175,2175,0
20240902,181700,234600525,2175,2175,2175,2175,0
20240902,181600,234600525,2175,2175,2175,2175,0
20240902,181500,234600525,2175,2175,2175,2175,0
20240902,181400,234600525,2175,2175,2175,2175,0
20240902,181300,234600525,2175,2175,2175,2175,0
20240902,181200,234600525,2175,2175,2175,2175,0
20240902,181100,234600525,2175,2175,2175,2175,0
20240902,181000,234600525,2175,2175,2175,2175,0
20240902,180900,234600525,2175,2175,2175,2175,0
20240902,180800,234600525,2175,2175,2175,2175,0
20240902,180700,234600525,2175,2175,2175,2175,0
20240902,180600,234600525,2175,2175,2175,2175,0
20240902,180500,234600525,2175,2175,2175,2175,0
20240902,180400,234600525,2175,2175,2175,2175,0
20240902,180300,234600525,2175,2175,2175,2175,0
20240902,180200,234600525,2175,2175,2175,2175,0
20240902,180100,234600525,2175,2175,2175,2175,0
20240902,180000,234600525,2175,2175,2175,2175,0
20240902,175900,234600525,2175,2175,2175,2175,0
20240902,175800,234600525,2175,2175,2175,2175,0
20240902,175700,234600525,2175,2175,2175,2175,0
20240902,175600,234600525,2175,2175,2175,2175,0
20240902,175500,234600525,2175,2175,2175,2175,575
20240902,175400,234600525,2175,2175,2175,2175,0
20240902,175300,234600525,2175,2175,2175,2175,0
20240902,175200,234600525,2175,2175,2175,2175,0
20240902,175100,234600525,2175,2175,2175,2175,0
20240902,175000,234600525,2175,2175,2175,2175,0
20240902,174900,234600525,2175,2175,2175,2175,0
20240902,174800,234600525,2175,2175,2175,2175,0
20240902,174700,234600525,2175,2175,2175,2175,0
20240902,174600,234600525,2175,2175,2175,2175,0
20240902,174500,234600525,2175,2175,2175,2175,0
20240902,174400,234600525,2175,2175,2175,2175,0
20240902,174300,234600525,2175,2175,2175,2175,0
20240902,174200,234600525,2175,2175,2175,2175,0
20240902,174100,234600525,2175,2175,2175,2175,0
20240902,174000,234600525,2175,2175,2175,2175,0
20240902,173900,234600525,2175,2175,2175,2175,0
20240902,173800,234600525,2175,2175,2175,2175,0
20240902,173700,234600525,2175,2175,2175,2175,0
20240902,173600,234600525,2175,2175,2175,2175,0
20240902,173500,234600525,2175,2175,2175,2175,0
20240902,173400,234600525,2175,2175,2175,2175,0
20240902,173300,234600525,2175,2175,2175,2175,0
20240902,173200,234600525,2175,2175,2175,2175,0
20240902,173100,234600525,2175,2175,2175,2175,0
20240902,173000,234600525,2175,2175,2175,2175,0
20240902,172900,234600525,2175,2175,2175,2175,0
20240902,172800,234600525,2175,2175,2175,2175,0
20240902,172700,234600525,2175,2175,2175,2175,0
20240902,172600,234600525,2175,2175,2175,2175,0
20240902,172500,234600525,2175,2175,2175,2175,575
20240902,172400,234600525,2175,2175,2175,2175,0
20240902,172300,234600525,2175,2175,2175,2175,0
20240902,172200,234600525,2175,2175,2175,2175,0
20240902,172100,234600525,2175,2175,2175,2175,0
20240902,172000,234600525,2175,2175,2175,2175,0
20240902,171900,234600525,2175,2175,2175,2175,0
20240902,171800,234600525,2175,2175,2175,2175,0
20240902,171700,234600525,2175,2175,2175,2175,0
20240902,171600,234600525,2175,2175,2175,2175,0
20240902,171500,234600525,2175,2175,2175,2175,0
20240902,171400,234600525,2175,2175,2175,2175,0
20240902,171300,234600525,2175,2175,2175,2175,0
20240902,171200,234600525,2175,2175,2175,2175,0
20240902,171100,234600525,2175,2175,2175,2175,0
20240902,171000,234600525,2175,2175,2175,2175,0
20240902,170900,234600525,2175,2175,2175,2175,0
20240902,170800,234600525,2175,2175,2175,2175,0
20240902,170700,234600525,2175,2175,2175,2175,0
20240902,170600,234600525,2175,2175,2175,2175,0
20240902,170500,234600525,2175,2175,2175,2175,0
20240902,170400,234600525,2175,2175,2175,2175,0
20240902,170300,234600525,2175,2175,2175,2175,0
20240902,170200,234600525,2175,2175,2175,2175,0
20240902,170100,234600525,2175,2175,2175,2175,0
20240902,170000,234600525,2175,2175,2175,2175,0
20240902,165900,234600525,2175,2175,2175,2175,0
20240902,165800,234600525,2175,2175,2175,2175,0
20240902,165700,234600525,2175,2175,2175,2175,0
20240902,165600,234600525,2175,2175,2175,2175,0
20240902,165500,234600525,2175,2175,2175,2175,575
20240902,165400,234600525,2175,2175,2175,2175,0
20240902,165300,234600525,2175,2175,2175,2175,0
20240902,165200,234600525,2175,2175,2175,2175,0
20240902,165100,234600525,2175,2175,2175,2175,0
20240902,165000,234600525,2175,2175,2175,2175,0
20240902,164900,234600525,2175,2175,2175,2175,0
20240902,164800,234600525,2175,2175,2175,2175,0
20240902,164700,234600525,2175,2175,2175,2175,0
20240902,164600,234600525,2175,2175,2175,2175,0
20240902,164500,234600525,2175,2175,2175,2175,0
20240902,164400,234600525,2175,2175,2175,2175,0
20240902,164300,234600525,2175,2175,2175,2175,0
20240902,164200,234600525,2175,2175,2175,2175,0
20240902,164100,234600525,2175,2175,2175,2175,0
20240902,164000,234600525,2175,2175,2175,2175,0
20240902,163900,234600525,2175,2175,2175,2175,0
20240902,163800,234600525,2175,2175,2175,2175,0
20240902,163700,234600525,2175,2175,2175,2175,0
20240902,163600,234600525,2175,2175,2175,2175,0
20240902,163500,234600525,2175,2175,2175,2175,0
20240902,163400,234600525,2175,2175,2175,2175,0
20240902,163300,234600525,2175,2175,2175,2175,0
20240902,163200,234600525,2175,2175,2175,2175,0
20240902,163100,234600525,2175,2175,2175,2175,0
20240902,163000,234600525,2175,2175,2175,2175,0
20240902,162900,234600525,2175,2175,2175,2175,0
20240902,162800,234600525,2175,2175,2175,2175,0
20240902,162700,234600525,2175,2175,2175,2175,0
20240902,162600,234600525,2175,2175,2175,2175,0
20240902,162500,234600525,2175,2175,2175,2175,575
20240902,162400,234600525,2175,2175,2175,2175,0
20240902,162300,234600525,2175,2175,2175,2175,0
20240902,162200,234600525,2175,2175,2175,2175,0
20240902,162100,234600525,2175,2175,2175,2175,0
20240902,162000,234600525,2175,2175,2175,2175,0
20240902,161900,234600525,2175,2175,2175,2175,0
20240902,161800,234600525,2175,2175,2175,2175,0
20240902,161700,234600525,2175,2175,2175,2175,0
20240902,161600,234600525,2175,2175,2175,2175,0
20240902,161500,234600525,2175,2175,2175,2175,0
20240902,161400,234600525,2175,2175,2175,2175,0
20240902,161300,234600525,2175,2175,2175,2175,0
20240902,161200,234600525,2175,2175,2175,2175,0
20240902,161100,234600525,2175,2175,2175,2175,0
20240902,161000,234600525,2175,2175,2175,2175,0
20240902,160900,234600525,2175,2175,2175,2175,0
20240902,160800,234600525,2175,2175,2175,2175,0
20240902,160700,234600525,2175,2175,2175,2175,0
20240902,160600,234600525,2175,2175,2175,2175,0
20240902,160500,234600525,2175,2175,2175,2175,0
20240902,160400,234600525,2175,2175,2175,2175,0
20240902,160300,234600525,2175,2175,2175,2175,0
20240902,160200,234600525,2175,2175,2175,2175,0
20240902,160100,234600525,2175,2175,2175,2175,0
20240902,160000,234600525,2175,2175,2175,2175,0
20240902,155900,234600525,2175,2175,2175,2175,0
20240902,155800,234600525,2175,2175,2175,2175,0
20240902,155700,234600525,2175,2175,2175,2175,0
20240902,155600,234600525,2175,2175,2175,2175,0
20240902,155500,234600525,2175,2175,2175,2175,575
20240902,155400,234600525,2175,2175,2175,2175,0
20240902,155300,234600525,2175,2175,2175,2175,0
20240902,155200,234600525,2175,2175,2175,2175,0
20240902,155100,234600525,2175,2175,2175,2175,0
20240902,155000,234600525,2175,2175,2175,2175,0
20240902,154900,234600525,2175,2175,2175,2175,0
20240902,154800,234600525,2175,2175,2175,2175,0
20240902,154700,234600525,2175,2175,2175,2175,0
20240902,154600,234600525,2175,2175,2175,2175,0
20240902,154500,234600525,2175,2175,2175,2175,0
20240902,154400,234600525,2175,2175,2175,2175,0
20240902,154300,234600525,2175,2175,2175,2175,0
20240902,154200,234600525,2175,2175,2175,2175,0
20240902,154100,234600525,2175,2175,2175,2175,0
20240902,154000,234600525,2175,2175,2175,2175,0
20240902,153900,234600525,2175,2175,2175,2175,0
20240902,153800,234600525,2175,2175,2175,2175,0
20240902,153700,234600525,2175,2175,2175,2175,0
20240902,153600,234600525,2175,2175,2175,2175,0
20240902,153500,234600525,2175,2175,2175,2175,0
20240902,153400,234600525,2175,2175,2175,2175,0
20240902,153300,234600525,2175,2175,2175,2175,0
20240902,153200,234600525,2175,2175,2175,2175,0
20240902,153100,234600525,2175,2175,2175,2175,0
20240902,153000,234600525,2175,2175,2175,2175,575
20240902,152900,233349900,2175,2175,2175,2175,0
20240902,152800,233349900,2175,2175,2175,2175,0
20240902,152700,233349900,2175,2175,2175,2175,0
20240902,152600,233349900,2175,2175,2175,2175,0
20240902,152500,233349900,2175,2175,2175,2175,0
20240902,152400,233349900,2175,2175,2175,2175,0
20240902,152300,233349900,2175,2175,2175,2175,0
20240902,152200,233349900,2175,2175,2175,2175,0
20240902,152100,233349900,2175,2175,2175,2175,0
20240902,152000,233349900,2175,2175,2175,2175,0
20240902,151900,233349900,2175,2170,2175,2170,16
20240902,151800,233315145,2175,2170,2175,2170,38
20240902,151700,233232665,2175,2170,2175,2170,50
20240902,151600,233124155,2175,2175,2175,2175,0
20240902,151500,233124155,2175,2175,2175,2175,0
20240902,151400,233124155,2175,2175,2175,2175,0
20240902,151300,233124155,2175,2175,2175,2175,0
20240902,151200,233124155,2175,2175,2175,2175,0
20240902,151100,233124155,2175,2175,2175,2175,1109
20240902,151000,230712080,2175,2175,2175,2175,1
20240902,150900,230709905,2170,2170,2170,2170,100
20240902,150800,230492905,2175,2175,2175,2175,0
20240902,150700,230492905,2175,2175,2175,2175,0
20240902,150600,230492905,2175,2175,2175,2175,0
20240902,150500,230492905,2175,2175,2175,2175,0
20240902,150400,230492905,2175,2175,2175,2175,0
20240902,150300,230492905,2175,2175,2175,2175,0
20240902,150200,230492905,2175,2175,2175,2175,0
20240902,150100,230492905,2175,2175,2175,2175,0
20240902,150000,230492905,2175,2175,2175,2175,0
20240902,145900,230492905,2175,2175,2175,2175,1
20240902,145800,230490730,2170,2170,2170,2170,242
20240902,145700,229965590,2175,2175,2175,2175,0
20240902,145600,229965590,2175,2175,2175,2175,0
20240902,145500,229965590,2175,2175,2175,2175,0
20240902,145400,229965590,2175,2175,2175,2175,0
20240902,145300,229965590,2175,2175,2175,2175,0
20240902,145200,229965590,2175,2175,2175,2175,0
20240902,145100,229965590,2175,2175,2175,2175,0
20240902,145000,229965590,2175,2175,2175,2175,0
20240902,144900,229965590,2175,2175,2175,2175,0
20240902,144800,229965590,2175,2175,2175,2175,0
20240902,144700,229965590,2175,2175,2175,2175,0
20240902,144600,229965590,2175,2175,2175,2175,0
20240902,144500,229965590,2175,2175,2175,2175,0
20240902,144400,229965590,2175,2175,2175,2175,1
20240902,144300,229963415,2155,2155,2155,2155,5655
20240902,144200,217776890,2175,2175,2175,2175,0
20240902,144100,217776890,2175,2175,2175,2175,0
20240902,144000,217776890,2175,2175,2175,2175,0
20240902,143900,217776890,2175,2175,2175,2175,0
20240902,143800,217776890,2175,2175,2175,2175,0
20240902,143700,217776890,2175,2175,2175,2175,0
20240902,143600,217776890,2175,2175,2175,2175,0
20240902,143500,217776890,2175,2155,2175,2155,803
20240902,143400,216046405,2155,2155,2155,2155,0
20240902,143300,216046405,2155,2155,2155,2155,0
20240902,143200,216046405,2155,2155,2155,2155,0
20240902,143100,216046405,2155,2155,2155,2155,374
20240902,143000,215240435,2155,2155,2155,2155,183
20240902,142900,214846070,2155,2155,2155,2155,189
20240902,142800,214438775,2155,2160,2160,2155,3778
20240902,142700,206292115,2175,2175,2175,2175,0
20240902,142600,206292115,2175,2175,2175,2175,0
20240902,142500,206292115,2175,2175,2175,2175,0
20240902,142400,206292115,2175,2175,2175,2175,0
20240902,142300,206292115,2175,2175,2175,2175,0
20240902,142200,206292115,2175,2175,2175,2175,0
20240902,142100,206292115,2175,2175,2175,2175,0
20240902,142000,206292115,2175,2175,2175,2175,0
20240902,141900,206292115,2175,2175,2175,2175,0
20240902,141800,206292115,2175,2175,2175,2175,0
20240902,141700,206292115,2175,2175,2175,2175,0
20240902,141600,206292115,2175,2175,2175,2175,1
20240902,141500,206289940,2175,2175,2175,2175,0
20240902,141400,206289940,2175,2175,2175,2175,0
20240902,141300,206289940,2175,2175,2175,2175,2
20240902,141200,206285590,2175,2175,2175,2175,0
20240902,141100,206285590,2175,2175,2175,2175,0
20240902,141000,206285590,2175,2175,2175,2175,0
20240902,140900,206285590,2175,2175,2175,2175,0
20240902,140800,206285590,2175,2175,2175,2175,0
20240902,140700,206285590,2175,2175,2175,2175,0
20240902,140600,206285590,2175,2175,2175,2175,0
20240902,140500,206285590,2175,2175,2175,2175,0
20240902,140400,206285590,2175,2175,2175,2175,0
20240902,140300,206285590,2175,2175,2175,2175,0
20240902,140200,206285590,2175,2175,2175,2175,0
20240902,140100,206285590,2175,2175,2175,2175,0
20240902,140000,206285590,2175,2175,2175,2175,0
20240902,135900,206285590,2175,2175,2175,2175,0
20240902,135800,206285590,2175,2175,2175,2175,0
20240902,135700,206285590,2175,2175,2175,2175,0
20240902,135600,206285590,2175,2175,2175,2175,0
20240902,135500,206285590,2175,2175,2175,2175,0
20240902,135400,206285590,2175,2175,2175,2175,0
20240902,135300,206285590,2175,2175,2175,2175,0
20240902,135200,206285590,2175,2175,2175,2175,0
20240902,135100,206285590,2175,2175,2175,2175,0
20240902,135000,206285590,2175,2175,2175,2175,0
20240902,134900,206285590,2175,2175,2175,2175,0
20240902,134800,206285590,2175,2175,2175,2175,0
20240902,134700,206285590,2175,2175,2175,2175,0
20240902,134600,206285590,2175,2175,2175,2175,0
20240902,134500,206285590,2175,2175,2175,2175,0
20240902,134400,206285590,2175,2175,2175,2175,0
20240902,134300,206285590,2175,2175,2175,2175,0
20240902,134200,206285590,2175,2175,2175,2175,0
20240902,134100,206285590,2175,2175,2175,2175,0
20240902,134000,206285590,2175,2175,2175,2175,0
20240902,133900,206285590,2175,2175,2175,2175,0
20240902,133800,206285590,2175,2175,2175,2175,1
20240902,133700,206283415,2165,2165,2165,2165,5188
20240902,133600,195051395,2165,2165,2165,2165,0
20240902,133500,195051395,2165,2165,2165,2165,0
20240902,133400,195051395,2165,2165,2165,2165,0
20240902,133300,195051395,2165,2165,2165,2165,1
20240902,133200,195049230,2170,2170,2170,2170,254
20240902,133100,194498050,2175,2175,2175,2175,0
20240902,133000,194498050,2175,2175,2175,2175,0
20240902,132900,194498050,2175,2175,2175,2175,0
20240902,132800,194498050,2175,2175,2175,2175,0
20240902,132700,194498050,2175,2175,2175,2175,0
20240902,132600,194498050,2175,2175,2175,2175,0
20240902,132500,194498050,2175,2175,2175,2175,0
20240902,132400,194498050,2175,2175,2175,2175,0
20240902,132300,194498050,2175,2175,2175,2175,0
20240902,132200,194498050,2175,2175,2175,2175,0
20240902,132100,194498050,2175,2175,2175,2175,0
20240902,132000,194498050,2175,2175,2175,2175,0
20240902,131900,194498050,2175,2175,2175,2175,0
20240902,131800,194498050,2175,2175,2175,2175,0
20240902,131700,194498050,2175,2175,2175,2175,0
20240902,131600,194498050,2175,2175,2175,2175,0
20240902,131500,194498050,2175,2175,2175,2175,0
20240902,131400,194498050,2175,2175,2175,2175,0
20240902,131300,194498050,2175,2170,2175,2170,6598
20240902,131200,180180385,2175,2175,2175,2175,2
20240902,131100,180176035,2170,2170,2170,2170,0
20240902,131000,180176035,2170,2170,2170,2170,0
20240902,130900,180176035,2170,2170,2170,2170,0
20240902,130800,180176035,2170,2170,2170,2170,0
20240902,130700,180176035,2170,2170,2170,2170,0
20240902,130600,180176035,2170,2170,2170,2170,453
20240902,130500,179193025,2170,2170,2170,2170,0
20240902,130400,179193025,2170,2170,2170,2170,0
20240902,130300,179193025,2170,2170,2170,2170,1
20240902,130200,179190855,2160,2160,2160,2160,0
20240902,130100,179190855,2160,2160,2160,2160,0
20240902,130000,179190855,2160,2160,2160,2160,51
20240902,125900,179080695,2165,2165,2165,2165,133
20240902,125800,178792750,2165,2165,2165,2165,167
20240902,125700,178431195,2165,2165,2165,2165,51
20240902,125600,178320780,2170,2170,2170,2170,70
20240902,125500,178168880,2170,2165,2170,2165,250
20240902,125400,177627625,2170,2170,2170,2170,201
20240902,125300,177191455,2160,2155,2160,2155,321
20240902,125200,176499105,2155,2155,2155,2155,0
20240902,125100,176499105,2155,2155,2155,2155,0
20240902,125000,176499105,2155,2155,2155,2155,165
20240902,124900,176143530,2155,2155,2155,2155,412
20240902,124800,175255670,2155,2160,2160,2155,185
20240902,124700,174856990,2155,2155,2155,2155,126
20240902,124600,174585460,2155,2150,2155,2150,209
20240902,124500,174135985,2150,2150,2150,2150,0
20240902,124400,174135985,2150,2150,2150,2150,216
20240902,124300,173671585,2150,2150,2150,2150,0
20240902,124200,173671585,2150,2150,2150,2150,0
20240902,124100,173671585,2150,2150,2150,2150,244
20240902,124000,173146985,2150,2150,2150,2150,0
20240902,123900,173146985,2150,2150,2150,2150,115
20240902,123800,172899735,2155,2155,2155,2155,0
20240902,123700,172899735,2155,2155,2155,2155,8
20240902,123600,172882495,2155,2155,2155,2155,56
20240902,123500,172761815,2150,2150,2150,2150,229
20240902,123400,172269465,2155,2155,2155,2155,0
20240902,123300,172269465,2155,2155,2155,2155,0
20240902,123200,172269465,2155,2155,2155,2155,82
20240902,123100,172092755,2160,2160,2160,2160,2
20240902,123000,172088435,2155,2155,2155,2155,206
20240902,122900,171644505,2155,2155,2155,2155,0
20240902,122800,171644505,2155,2155,2155,2155,161
20240902,122700,171297550,2155,2155,2155,2155,9
20240902,122600,171278155,2155,2155,2155,2155,0
20240902,122500,171278155,2155,2155,2155,2155,414
20240902,122400,170385985,2150,2150,2150,2150,0
20240902,122300,170385985,2150,2150,2150,2150,174
20240902,122200,170011885,2155,2155,2155,2155,0
20240902,122100,170011885,2155,2160,2160,2155,6
20240902,122000,169998950,2150,2150,2150,2150,0
20240902,121900,169998950,2150,2150,2150,2150,142
20240902,121800,169693650,2160,2160,2160,2160,0
20240902,121700,169693650,2160,2160,2160,2160,0
20240902,121600,169693650,2160,2155,2160,2150,510
20240902,121500,168595670,2150,2150,2150,2150,0
20240902,121400,168595670,2150,2150,2150,2150,149
20240902,121300,168275320,2150,2150,2150,2150,0
20240902,121200,168275320,2150,2145,2150,2145,272
20240902,121100,167691500,2145,2145,2145,2145,0
20240902,121000,167691500,2145,2145,2145,2145,171
20240902,120900,167324705,2145,2145,2145,2145,0
20240902,120800,167324705,2145,2145,2145,2145,0
20240902,120700,167324705,2145,2145,2145,2145,188
20240902,120600,166921445,2150,2150,2150,2150,120
20240902,120500,166663445,2145,2145,2145,2145,179
20240902,120400,166279490,2145,2145,2145,2145,0
20240902,120300,166279490,2145,2145,2145,2145,231
20240902,120200,165783995,2150,2150,2150,2150,0
20240902,120100,165783995,2150,2145,2150,2145,230
20240902,120000,165290180,2145,2145,2145,2145,0
20240902,115900,165290180,2145,2145,2145,2145,0
20240902,115800,165290180,2145,2145,2145,2145,231
20240902,115700,164794685,2150,2150,2150,2150,0
20240902,115600,164794685,2150,2150,2150,2150,41
20240902,115500,164706535,2155,2155,2155,2155,0
20240902,115400,164706535,2155,2155,2155,2155,10
20240902,115300,164684985,2160,2160,2160,2160,0
20240902,115200,164684985,2160,2160,2160,2160,0
20240902,115100,164684985,2160,2160,2160,2160,8
20240902,115000,164667705,2170,2165,2170,2165,15
20240902,114900,164635225,2145,2145,2145,2145,238
20240902,114800,164124715,2170,2170,2170,2170,0
20240902,114700,164124715,2170,2145,2170,2145,319
20240902,114600,163439420,2140,2140,2140,2140,0
20240902,114500,163439420,2140,2140,2140,2140,186
20240902,114400,163041380,2135,2135,2135,2135,0
20240902,114300,163041380,2135,2135,2135,2135,0
20240902,114200,163041380,2135,2135,2135,2135,181
20240902,114100,162654945,2150,2140,2150,2140,2244
20240902,114000,157852755,2135,2135,2135,2135,228
20240902,113900,157365975,2140,2140,2140,2140,749
20240902,113800,155763115,2140,2135,2140,2135,150
20240902,113700,155442815,2135,2135,2135,2135,1000
20240902,113600,153307815,2140,2135,2140,2135,1444
20240902,113500,150218815,2140,2140,2140,2140,5788
20240902,113400,137832495,2150,2145,2150,2145,222
20240902,113300,137356300,2140,2140,2140,2140,135
20240902,113200,137067400,2145,2145,2145,2145,1
20240902,113100,137065255,2145,2145,2145,2145,2
20240902,113000,137060965,2150,2150,2150,2150,0
20240902,112900,137060965,2150,2155,2155,2150,4
20240902,112800,137052360,2155,2155,2155,2155,0
20240902,112700,137052360,2155,2140,2155,2140,392
20240902,112600,136211965,2145,2145,2145,2145,52
20240902,112500,136100425,2145,2145,2145,2145,1340
20240902,112400,133226125,2145,2145,2145,2145,176
20240902,112300,132848605,2150,2150,2150,2150,32
20240902,112200,132779805,2150,2150,2155,2150,253
20240902,112100,132235385,2150,2150,2150,2150,0
20240902,112000,132235385,2150,2145,2150,2145,1806
20240902,111900,128361495,2150,2150,2150,2150,1785
20240902,111800,124523745,2155,2155,2155,2155,0
20240902,111700,124523745,2155,2155,2155,2155,118
20240902,111600,124269455,2160,2160,2160,2160,2
20240902,111500,124265135,2155,2150,2155,2150,404
20240902,111400,123395270,2155,2155,2155,2155,2
20240902,111300,123390960,2155,2155,2155,2155,700
20240902,111200,121882460,2160,2160,2160,2160,64
20240902,111100,121744220,2160,2160,2160,2160,159
20240902,111000,121400780,2165,2160,2165,2160,1130
20240902,110900,118959965,2155,2155,2155,2155,0
20240902,110800,118959965,2155,2155,2155,2155,238
20240902,110700,118447075,2155,2155,2155,2155,0
20240902,110600,118447075,2155,2155,2155,2155,129
20240902,110500,118169080,2155,2160,2160,2155,1617
20240902,110400,114677360,2165,2165,2165,2165,222
20240902,110300,114196730,2165,2165,2165,2165,0
20240902,110200,114196730,2165,2165,2165,2165,160
20240902,110100,113850330,2175,2170,2175,2170,3
20240902,110000,113843815,2165,2165,2165,2165,0
20240902,105900,113843815,2165,2165,2165,2165,229
20240902,105800,113348030,2165,2165,2165,2165,0
20240902,105700,113348030,2165,2165,2165,2165,138
20240902,105600,113049260,2165,2165,2165,2165,0
20240902,105500,113049260,2165,2165,2165,2165,210
20240902,105400,112594610,2165,2165,2165,2165,0
20240902,105300,112594610,2165,2165,2165,2165,158
20240902,105200,112252540,2165,2165,2165,2165,0
20240902,105100,112252540,2165,2165,2165,2165,0
20240902,105000,112252540,2165,2165,2165,2165,229
20240902,104900,111756755,2175,2175,2175,2175,0
20240902,104800,111756755,2175,2165,2175,2165,139
20240902,104700,111455810,2175,2175,2175,2175,0
20240902,104600,111455810,2175,2165,2175,2165,239
20240902,104500,110938365,2165,2165,2165,2165,0
20240902,104400,110938365,2165,2165,2165,2165,129
20240902,104300,110659080,2165,2165,2165,2165,0
20240902,104200,110659080,2165,2165,2165,2165,468
20240902,104100,109645860,2165,2165,2165,2165,232
20240902,104000,109143580,2165,2165,2165,2165,0
20240902,103900,109143580,2165,2165,2165,2165,135
20240902,103800,108851305,2165,2165,2165,2165,0
20240902,103700,108851305,2165,2165,2165,2165,192
20240902,103600,108435625,2165,2165,2165,2165,0
20240902,103500,108435625,2165,2165,2165,2165,0
20240902,103400,108435625,2165,2165,2165,2165,175
20240902,103300,108056750,2165,2165,2165,2165,0
20240902,103200,108056750,2165,2175,2175,2165,207
20240902,103100,107608575,2165,2165,2165,2165,0
20240902,103000,107608575,2165,2165,2165,2165,163
20240902,102900,107255680,2175,2175,2175,2175,1
20240902,102800,107253505,2165,2165,2165,2165,197
20240902,102700,106827000,2170,2170,2170,2170,0
20240902,102600,106827000,2170,2170,2170,2170,1
20240902,102500,106824830,2175,2170,2175,2165,253
20240902,102400,106276665,2175,2170,2175,2170,6
20240902,102300,106263630,2170,2170,2170,2170,212
20240902,102200,105803590,2175,2175,2175,2175,2
20240902,102100,105799240,2175,2170,2175,2170,159
20240902,102000,105454190,2175,2175,2175,2175,44
20240902,101900,105358490,2170,2170,2170,2170,220
20240902,101800,104881090,2170,2170,2170,2170,0
20240902,101700,104881090,2170,2170,2170,2170,0
20240902,101600,104881090,2170,2170,2170,2170,147
20240902,101500,104562100,2175,2175,2175,2175,0
20240902,101400,104562100,2175,2170,2175,2170,200
20240902,101300,104128085,2170,2170,2170,2170,0
20240902,101200,104128085,2170,2170,2170,2170,429
20240902,101100,103197155,2175,2175,2175,2175,3
20240902,101000,103190630,2170,2170,2170,2170,218
20240902,100900,102717570,2170,2170,2170,2170,0
20240902,100800,102717570,2170,2170,2170,2170,1
20240902,100700,102715400,2175,2175,2175,2175,91
20240902,100600,102517475,2185,2185,2185,2185,0
20240902,100500,102517475,2185,2170,2185,2170,206
20240902,100400,102070440,2170,2170,2170,2170,0
20240902,100300,102070440,2170,2170,2170,2170,162
20240902,100200,101718900,2190,2190,2190,2190,1
20240902,100100,101716710,2190,2190,2190,2190,1
20240902,100000,101714520,2175,2175,2175,2175,190
20240902,095900,101301270,2175,2175,2175,2175,0
20240902,095800,101301270,2175,2175,2175,2175,177
20240902,095700,100916295,2190,2190,2190,2190,0
20240902,095600,100916295,2190,2175,2190,2175,203
20240902,095500,100474755,2190,2190,2190,2190,0
20240902,095400,100474755,2190,2175,2190,2175,168
20240902,095300,100109310,2190,2175,2190,2175,11
20240902,095200,100085325,2190,2175,2190,2175,3053
20240902,095100,93433765,2175,2175,2180,2175,723
20240902,095000,91860965,2170,2170,2170,2170,0
20240902,094900,91860965,2170,2170,2170,2170,149
20240902,094800,91537635,2175,2175,2175,2175,3
20240902,094700,91531110,2170,2170,2170,2170,201
20240902,094600,91094940,2175,2175,2175,2175,200
20240902,094500,90659940,2175,2175,2175,2175,1170
20240902,094400,88115190,2170,2175,2175,2170,320
20240902,094300,87419890,2175,2170,2175,2170,820
20240902,094200,85640485,2170,2170,2170,2170,192
20240902,094100,85223845,2175,2175,2175,2175,0
20240902,094000,85223845,2175,2175,2175,2175,914
20240902,093900,83235895,2180,2180,2180,2180,0
20240902,093800,83235895,2180,2160,2180,2160,500
20240902,093700,82152440,2170,2175,2175,2170,192
20240902,093600,81735740,2160,2160,2160,2160,820
20240902,093500,79964540,2170,2170,2170,2170,300
20240902,093400,79313540,2175,2175,2175,2175,1309
20240902,093300,76466465,2180,2150,2180,2140,2701
20240902,093200,70676975,2175,2175,2180,2150,2980
20240902,093100,64255455,2170,2170,2170,2170,130
20240902,093000,63973355,2170,2160,2180,2150,4012
20240902,092900,55335600,2185,2165,2185,2160,3087
20240902,092800,48660705,2190,2190,2190,2190,0
20240902,092700,48660705,2190,2190,2190,2190,4
20240902,092600,48651945,2190,2190,2190,2190,3
20240902,092500,48645375,2160,2185,2190,2160,2832
20240902,092400,42513760,2175,2195,2195,2170,5436
20240902,092300,30687435,2195,2195,2195,2195,0
20240902,092200,30687435,2195,2195,2195,2195,1
20240902,092100,30685240,2195,2190,2195,2190,330
20240902,092000,29961540,2195,2195,2195,2195,30
20240902,091900,29895690,2200,2200,2200,2200,0
20240902,091800,29895690,2200,2200,2200,2200,0
20240902,091700,29895690,2200,2200,2200,2185,3658
20240902,091600,21884085,2200,2200,2200,2200,3
20240902,091500,21877485,2195,2200,2200,2195,1745
20240902,091400,18042495,2200,2210,2210,2200,2700
20240902,091300,12089515,2215,2215,2215,2215,187
20240902,091200,11675310,2215,2215,2215,2215,0
20240902,091100,11675310,2215,2220,2220,2215,777
20240902,091000,9952870,2230,2230,2230,2230,0
20240902,090900,9952870,2230,2220,2230,2220,601
20240902,090800,8618640,2230,2230,2230,2230,1
20240902,090700,8616410,2220,2225,2225,2220,1002
20240902,090600,6391670,2230,2230,2230,2230,0
20240902,090500,6391670,2230,2230,2230,2230,0
20240902,090400,6391670,2230,2210,2230,2210,501
20240902,090300,5284440,2240,2240,2240,2240,1
20240902,090200,5282200,2200,2200,2200,2200,0
20240902,090100,5282200,2200,2200,2200,2200,0
20240902,090000,5282200,2200,2200,2200,2200,2401