KissMeData/016740/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190100,115735490,3260,3260,3260,3260,231
20240902,190000,115735490,3260,3260,3260,3260,0
20240902,185900,115735490,3260,3260,3260,3260,0
20240902,185800,115735490,3260,3260,3260,3260,0
20240902,185700,115735490,3260,3260,3260,3260,0
20240902,185600,115735490,3260,3260,3260,3260,0
20240902,185500,115735490,3260,3260,3260,3260,0
20240902,185400,115735490,3260,3260,3260,3260,0
20240902,185300,115735490,3260,3260,3260,3260,0
20240902,185200,115735490,3260,3260,3260,3260,0
20240902,185100,115735490,3260,3260,3260,3260,0
20240902,185000,115735490,3260,3260,3260,3260,0
20240902,184900,115735490,3260,3260,3260,3260,0
20240902,184800,115735490,3260,3260,3260,3260,0
20240902,184700,115735490,3260,3260,3260,3260,0
20240902,184600,115735490,3260,3260,3260,3260,0
20240902,184500,115735490,3260,3260,3260,3260,0
20240902,184400,115735490,3260,3260,3260,3260,0
20240902,184300,115735490,3260,3260,3260,3260,0
20240902,184200,115735490,3260,3260,3260,3260,0
20240902,184100,115735490,3260,3260,3260,3260,0
20240902,184000,115735490,3260,3260,3260,3260,0
20240902,183900,115735490,3260,3260,3260,3260,0
20240902,183800,115735490,3260,3260,3260,3260,0
20240902,183700,115735490,3260,3260,3260,3260,0
20240902,183600,115735490,3260,3260,3260,3260,0
20240902,183500,115735490,3260,3260,3260,3260,0
20240902,183400,115735490,3260,3260,3260,3260,0
20240902,183300,115735490,3260,3260,3260,3260,0
20240902,183200,115735490,3260,3260,3260,3260,0
20240902,183100,115735490,3260,3260,3260,3260,231
20240902,183000,115735490,3260,3260,3260,3260,0
20240902,182900,115735490,3260,3260,3260,3260,0
20240902,182800,115735490,3260,3260,3260,3260,0
20240902,182700,115735490,3260,3260,3260,3260,0
20240902,182600,115735490,3260,3260,3260,3260,0
20240902,182500,115735490,3260,3260,3260,3260,0
20240902,182400,115735490,3260,3260,3260,3260,0
20240902,182300,115735490,3260,3260,3260,3260,0
20240902,182200,115735490,3260,3260,3260,3260,0
20240902,182100,115735490,3260,3260,3260,3260,0
20240902,182000,115735490,3260,3260,3260,3260,0
20240902,181900,115735490,3260,3260,3260,3260,0
20240902,181800,115735490,3260,3260,3260,3260,0
20240902,181700,115735490,3260,3260,3260,3260,0
20240902,181600,115735490,3260,3260,3260,3260,0
20240902,181500,115735490,3260,3260,3260,3260,0
20240902,181400,115735490,3260,3260,3260,3260,0
20240902,181300,115735490,3260,3260,3260,3260,0
20240902,181200,115735490,3260,3260,3260,3260,0
20240902,181100,115735490,3260,3260,3260,3260,0
20240902,181000,115735490,3260,3260,3260,3260,0
20240902,180900,115735490,3260,3260,3260,3260,0
20240902,180800,115735490,3260,3260,3260,3260,0
20240902,180700,115735490,3260,3260,3260,3260,0
20240902,180600,115735490,3260,3260,3260,3260,0
20240902,180500,115735490,3260,3260,3260,3260,0
20240902,180400,115735490,3260,3260,3260,3260,0
20240902,180300,115735490,3260,3260,3260,3260,0
20240902,180200,115735490,3260,3260,3260,3260,0
20240902,180100,115735490,3260,3260,3260,3260,231
20240902,180000,115735490,3260,3260,3260,3260,0
20240902,175900,115735490,3260,3260,3260,3260,0
20240902,175800,115735490,3260,3260,3260,3260,0
20240902,175700,115735490,3260,3260,3260,3260,0
20240902,175600,115735490,3260,3260,3260,3260,0
20240902,175500,115735490,3260,3260,3260,3260,0
20240902,175400,115735490,3260,3260,3260,3260,0
20240902,175300,115735490,3260,3260,3260,3260,0
20240902,175200,115735490,3260,3260,3260,3260,0
20240902,175100,115735490,3260,3260,3260,3260,0
20240902,175000,115735490,3260,3260,3260,3260,0
20240902,174900,115735490,3260,3260,3260,3260,0
20240902,174800,115735490,3260,3260,3260,3260,0
20240902,174700,115735490,3260,3260,3260,3260,0
20240902,174600,115735490,3260,3260,3260,3260,0
20240902,174500,115735490,3260,3260,3260,3260,0
20240902,174400,115735490,3260,3260,3260,3260,0
20240902,174300,115735490,3260,3260,3260,3260,0
20240902,174200,115735490,3260,3260,3260,3260,0
20240902,174100,115735490,3260,3260,3260,3260,0
20240902,174000,115735490,3260,3260,3260,3260,0
20240902,173900,115735490,3260,3260,3260,3260,0
20240902,173800,115735490,3260,3260,3260,3260,0
20240902,173700,115735490,3260,3260,3260,3260,0
20240902,173600,115735490,3260,3260,3260,3260,0
20240902,173500,115735490,3260,3260,3260,3260,0
20240902,173400,115735490,3260,3260,3260,3260,0
20240902,173300,115735490,3260,3260,3260,3260,0
20240902,173200,115735490,3260,3260,3260,3260,0
20240902,173100,115735490,3260,3260,3260,3260,231
20240902,173000,115735490,3260,3260,3260,3260,0
20240902,172900,115735490,3260,3260,3260,3260,0
20240902,172800,115735490,3260,3260,3260,3260,0
20240902,172700,115735490,3260,3260,3260,3260,0
20240902,172600,115735490,3260,3260,3260,3260,0
20240902,172500,115735490,3260,3260,3260,3260,0
20240902,172400,115735490,3260,3260,3260,3260,0
20240902,172300,115735490,3260,3260,3260,3260,0
20240902,172200,115735490,3260,3260,3260,3260,0
20240902,172100,115735490,3260,3260,3260,3260,0
20240902,172000,115735490,3260,3260,3260,3260,0
20240902,171900,115735490,3260,3260,3260,3260,0
20240902,171800,115735490,3260,3260,3260,3260,0
20240902,171700,115735490,3260,3260,3260,3260,0
20240902,171600,115735490,3260,3260,3260,3260,0
20240902,171500,115735490,3260,3260,3260,3260,0
20240902,171400,115735490,3260,3260,3260,3260,0
20240902,171300,115735490,3260,3260,3260,3260,0
20240902,171200,115735490,3260,3260,3260,3260,0
20240902,171100,115735490,3260,3260,3260,3260,0
20240902,171000,115735490,3260,3260,3260,3260,0
20240902,170900,115735490,3260,3260,3260,3260,0
20240902,170800,115735490,3260,3260,3260,3260,0
20240902,170700,115735490,3260,3260,3260,3260,0
20240902,170600,115735490,3260,3260,3260,3260,0
20240902,170500,115735490,3260,3260,3260,3260,0
20240902,170400,115735490,3260,3260,3260,3260,0
20240902,170300,115735490,3260,3260,3260,3260,0
20240902,170200,115735490,3260,3260,3260,3260,0
20240902,170100,115735490,3260,3260,3260,3260,231
20240902,170000,115735490,3260,3260,3260,3260,0
20240902,165900,115735490,3260,3260,3260,3260,0
20240902,165800,115735490,3260,3260,3260,3260,0
20240902,165700,115735490,3260,3260,3260,3260,0
20240902,165600,115735490,3260,3260,3260,3260,0
20240902,165500,115735490,3260,3260,3260,3260,0
20240902,165400,115735490,3260,3260,3260,3260,0
20240902,165300,115735490,3260,3260,3260,3260,0
20240902,165200,115735490,3260,3260,3260,3260,0
20240902,165100,115735490,3260,3260,3260,3260,0
20240902,165000,115735490,3260,3260,3260,3260,0
20240902,164900,115735490,3260,3260,3260,3260,0
20240902,164800,115735490,3260,3260,3260,3260,0
20240902,164700,115735490,3260,3260,3260,3260,0
20240902,164600,115735490,3260,3260,3260,3260,0
20240902,164500,115735490,3260,3260,3260,3260,0
20240902,164400,115735490,3260,3260,3260,3260,0
20240902,164300,115735490,3260,3260,3260,3260,0
20240902,164200,115735490,3260,3260,3260,3260,0
20240902,164100,115735490,3260,3260,3260,3260,0
20240902,164000,115735490,3260,3260,3260,3260,0
20240902,163900,115735490,3260,3260,3260,3260,0
20240902,163800,115735490,3260,3260,3260,3260,0
20240902,163700,115735490,3260,3260,3260,3260,0
20240902,163600,115735490,3260,3260,3260,3260,0
20240902,163500,115735490,3260,3260,3260,3260,0
20240902,163400,115735490,3260,3260,3260,3260,0
20240902,163300,115735490,3260,3260,3260,3260,0
20240902,163200,115735490,3260,3260,3260,3260,0
20240902,163100,115735490,3260,3260,3260,3260,231
20240902,163000,115735490,3260,3260,3260,3260,0
20240902,162900,115735490,3260,3260,3260,3260,0
20240902,162800,115735490,3260,3260,3260,3260,0
20240902,162700,115735490,3260,3260,3260,3260,0
20240902,162600,115735490,3260,3260,3260,3260,0
20240902,162500,115735490,3260,3260,3260,3260,0
20240902,162400,115735490,3260,3260,3260,3260,0
20240902,162300,115735490,3260,3260,3260,3260,0
20240902,162200,115735490,3260,3260,3260,3260,0
20240902,162100,115735490,3260,3260,3260,3260,0
20240902,162000,115735490,3260,3260,3260,3260,0
20240902,161900,115735490,3260,3260,3260,3260,0
20240902,161800,115735490,3260,3260,3260,3260,0
20240902,161700,115735490,3260,3260,3260,3260,0
20240902,161600,115735490,3260,3260,3260,3260,0
20240902,161500,115735490,3260,3260,3260,3260,0
20240902,161400,115735490,3260,3260,3260,3260,0
20240902,161300,115735490,3260,3260,3260,3260,0
20240902,161200,115735490,3260,3260,3260,3260,0
20240902,161100,115735490,3260,3260,3260,3260,0
20240902,161000,115735490,3260,3260,3260,3260,0
20240902,160900,115735490,3260,3260,3260,3260,0
20240902,160800,115735490,3260,3260,3260,3260,0
20240902,160700,115735490,3260,3260,3260,3260,0
20240902,160600,115735490,3260,3260,3260,3260,0
20240902,160500,115735490,3260,3260,3260,3260,0
20240902,160400,115735490,3260,3260,3260,3260,0
20240902,160300,115735490,3260,3260,3260,3260,0
20240902,160200,115735490,3260,3260,3260,3260,0
20240902,160100,115735490,3260,3260,3260,3260,231
20240902,160000,115735490,3260,3260,3260,3260,0
20240902,155900,115735490,3260,3260,3260,3260,0
20240902,155800,115735490,3260,3260,3260,3260,0
20240902,155700,115735490,3260,3260,3260,3260,0
20240902,155600,115735490,3260,3260,3260,3260,0
20240902,155500,115735490,3260,3260,3260,3260,0
20240902,155400,115735490,3260,3260,3260,3260,0
20240902,155300,115735490,3260,3260,3260,3260,0
20240902,155200,115735490,3260,3260,3260,3260,0
20240902,155100,115735490,3260,3260,3260,3260,0
20240902,155000,115735490,3260,3260,3260,3260,0
20240902,154900,115735490,3260,3260,3260,3260,0
20240902,154800,115735490,3260,3260,3260,3260,0
20240902,154700,115735490,3260,3260,3260,3260,0
20240902,154600,115735490,3260,3260,3260,3260,0
20240902,154500,115735490,3260,3260,3260,3260,0
20240902,154400,115735490,3260,3260,3260,3260,0
20240902,154300,115735490,3260,3260,3260,3260,0
20240902,154200,115735490,3260,3260,3260,3260,0
20240902,154100,115735490,3260,3260,3260,3260,0
20240902,154000,115735490,3260,3260,3260,3260,0
20240902,153900,115735490,3260,3260,3260,3260,0
20240902,153800,115735490,3260,3260,3260,3260,0
20240902,153700,115735490,3260,3260,3260,3260,0
20240902,153600,115735490,3260,3260,3260,3260,0
20240902,153500,115735490,3260,3260,3260,3260,0
20240902,153400,115735490,3260,3260,3260,3260,0
20240902,153300,115735490,3260,3260,3260,3260,0
20240902,153200,115735490,3260,3260,3260,3260,0
20240902,153100,115735490,3260,3260,3260,3260,231
20240902,153000,115735490,3260,3260,3260,3260,231
20240902,152900,114982430,3260,3260,3260,3260,0
20240902,152800,114982430,3260,3260,3260,3260,0
20240902,152700,114982430,3260,3260,3260,3260,0
20240902,152600,114982430,3260,3260,3260,3260,0
20240902,152500,114982430,3260,3260,3260,3260,0
20240902,152400,114982430,3260,3260,3260,3260,0
20240902,152300,114982430,3260,3260,3260,3260,0
20240902,152200,114982430,3260,3260,3260,3260,0
20240902,152100,114982430,3260,3260,3260,3260,0
20240902,152000,114982430,3260,3260,3260,3260,0
20240902,151900,114982430,3260,3270,3280,3255,298
20240902,151800,114011710,3280,3280,3280,3280,0
20240902,151700,114011710,3280,3270,3280,3270,6
20240902,151600,113992080,3280,3275,3280,3275,3
20240902,151500,113982250,3280,3280,3280,3280,0
20240902,151400,113982250,3280,3280,3280,3280,0
20240902,151300,113982250,3280,3280,3280,3280,0
20240902,151200,113982250,3280,3275,3280,3275,2
20240902,151100,113975695,3280,3270,3280,3270,15
20240902,151000,113926630,3270,3270,3270,3270,0
20240902,150900,113926630,3270,3270,3270,3270,137
20240902,150800,113478640,3270,3270,3270,3270,0
20240902,150700,113478640,3270,3270,3270,3270,0
20240902,150600,113478640,3270,3270,3270,3270,1
20240902,150500,113475370,3270,3270,3270,3270,4
20240902,150400,113462290,3280,3280,3280,3280,0
20240902,150300,113462290,3280,3280,3280,3280,0
20240902,150200,113462290,3280,3280,3280,3280,0
20240902,150100,113462290,3280,3280,3280,3280,0
20240902,150000,113462290,3280,3280,3280,3280,0
20240902,145900,113462290,3280,3280,3280,3280,0
20240902,145800,113462290,3280,3280,3280,3270,79
20240902,145700,113203900,3280,3280,3280,3280,0
20240902,145600,113203900,3280,3280,3280,3280,1
20240902,145500,113200620,3280,3265,3280,3260,2305
20240902,145400,105686125,3280,3280,3280,3280,0
20240902,145300,105686125,3280,3280,3280,3280,0
20240902,145200,105686125,3280,3280,3280,3280,0
20240902,145100,105686125,3280,3280,3280,3280,0
20240902,145000,105686125,3280,3280,3280,3280,0
20240902,144900,105686125,3280,3280,3280,3280,0
20240902,144800,105686125,3280,3280,3280,3275,508
20240902,144700,104022415,3280,3280,3280,3280,0
20240902,144600,104022415,3280,3280,3280,3280,2
20240902,144500,104015855,3280,3280,3280,3280,1
20240902,144400,104012575,3275,3275,3275,3275,0
20240902,144300,104012575,3275,3275,3275,3275,0
20240902,144200,104012575,3275,3275,3275,3275,0
20240902,144100,104012575,3275,3275,3275,3275,0
20240902,144000,104012575,3275,3275,3275,3275,0
20240902,143900,104012575,3275,3275,3275,3275,6
20240902,143800,103992925,3275,3280,3280,3275,116
20240902,143700,103612985,3280,3280,3280,3280,0
20240902,143600,103612985,3280,3280,3280,3280,1
20240902,143500,103609705,3280,3280,3280,3280,0
20240902,143400,103609705,3280,3280,3280,3280,0
20240902,143300,103609705,3280,3280,3280,3280,0
20240902,143200,103609705,3280,3280,3280,3280,0
20240902,143100,103609705,3280,3280,3280,3280,0
20240902,143000,103609705,3280,3280,3280,3280,0
20240902,142900,103609705,3280,3280,3280,3280,0
20240902,142800,103609705,3280,3280,3280,3280,10
20240902,142700,103576905,3280,3280,3280,3280,0
20240902,142600,103576905,3280,3280,3280,3280,2
20240902,142500,103570345,3280,3280,3280,3280,0
20240902,142400,103570345,3280,3280,3280,3280,0
20240902,142300,103570345,3280,3280,3280,3280,0
20240902,142200,103570345,3280,3280,3280,3280,0
20240902,142100,103570345,3280,3280,3280,3280,0
20240902,142000,103570345,3280,3280,3280,3280,0
20240902,141900,103570345,3280,3280,3280,3280,7
20240902,141800,103547385,3280,3280,3280,3280,2
20240902,141700,103540825,3280,3280,3280,3280,0
20240902,141600,103540825,3280,3280,3280,3280,2
20240902,141500,103534265,3280,3280,3280,3280,0
20240902,141400,103534265,3280,3280,3280,3280,114
20240902,141300,103160345,3285,3285,3285,3285,0
20240902,141200,103160345,3285,3285,3285,3285,0
20240902,141100,103160345,3285,3285,3285,3285,0
20240902,141000,103160345,3285,3285,3285,3285,0
20240902,140900,103160345,3285,3285,3285,3285,50
20240902,140800,102996095,3285,3285,3285,3285,12
20240902,140700,102956675,3285,3285,3285,3285,0
20240902,140600,102956675,3285,3285,3285,3285,2
20240902,140500,102950105,3285,3285,3285,3285,0
20240902,140400,102950105,3285,3285,3285,3285,0
20240902,140300,102950105,3285,3285,3285,3285,0
20240902,140200,102950105,3285,3285,3285,3285,0
20240902,140100,102950105,3285,3285,3285,3285,0
20240902,140000,102950105,3285,3285,3285,3285,0
20240902,135900,102950105,3285,3285,3285,3285,50
20240902,135800,102785855,3285,3285,3285,3285,4
20240902,135700,102772715,3285,3285,3285,3285,0
20240902,135600,102772715,3285,3285,3285,3280,201
20240902,135500,102113425,3285,3285,3285,3285,0
20240902,135400,102113425,3285,3285,3285,3285,0
20240902,135300,102113425,3285,3285,3285,3285,0
20240902,135200,102113425,3285,3280,3285,3280,1820
20240902,135100,96143820,3280,3280,3280,3280,0
20240902,135000,96143820,3280,3280,3280,3280,0
20240902,134900,96143820,3280,3280,3280,3280,50
20240902,134800,95979820,3280,3280,3280,3280,1
20240902,134700,95976540,3280,3280,3280,3280,0
20240902,134600,95976540,3280,3275,3280,3275,21
20240902,134500,95907760,3275,3275,3275,3275,1
20240902,134400,95904485,3275,3275,3275,3275,0
20240902,134300,95904485,3275,3275,3275,3275,0
20240902,134200,95904485,3275,3275,3275,3275,0
20240902,134100,95904485,3275,3275,3275,3275,0
20240902,134000,95904485,3275,3275,3275,3275,0
20240902,133900,95904485,3275,3275,3275,3275,50
20240902,133800,95740735,3275,3275,3275,3275,2
20240902,133700,95734185,3275,3275,3275,3275,0
20240902,133600,95734185,3275,3275,3275,3275,7
20240902,133500,95711260,3280,3280,3280,3280,0
20240902,133400,95711260,3280,3280,3280,3280,0
20240902,133300,95711260,3280,3280,3280,3280,6
20240902,133200,95691580,3280,3280,3280,3280,0
20240902,133100,95691580,3280,3280,3280,3280,0
20240902,133000,95691580,3280,3280,3280,3280,0
20240902,132900,95691580,3280,3280,3280,3280,50
20240902,132800,95527580,3280,3280,3280,3280,8
20240902,132700,95501340,3280,3280,3280,3280,0
20240902,132600,95501340,3280,3280,3280,3280,2
20240902,132500,95494780,3280,3280,3280,3280,1
20240902,132400,95491500,3280,3280,3280,3280,0
20240902,132300,95491500,3280,3280,3280,3280,0
20240902,132200,95491500,3280,3280,3280,3280,0
20240902,132100,95491500,3280,3280,3280,3280,300
20240902,132000,94507500,3280,3280,3280,3280,92
20240902,131900,94205740,3280,3280,3280,3280,0
20240902,131800,94205740,3280,3280,3280,3280,42
20240902,131700,94067980,3280,3280,3280,3280,0
20240902,131600,94067980,3280,3280,3280,3280,3
20240902,131500,94058140,3280,3280,3280,3280,0
20240902,131400,94058140,3280,3280,3280,3280,0
20240902,131300,94058140,3280,3280,3280,3280,0
20240902,131200,94058140,3280,3280,3280,3280,0
20240902,131100,94058140,3280,3280,3280,3280,1
20240902,131000,94054860,3275,3275,3275,3275,0
20240902,130900,94054860,3275,3275,3275,3275,50
20240902,130800,93891110,3275,3275,3275,3275,15
20240902,130700,93841985,3275,3275,3275,3275,80
20240902,130600,93579985,3275,3275,3275,3275,1
20240902,130500,93576710,3280,3280,3280,3280,0
20240902,130400,93576710,3280,3280,3280,3280,0
20240902,130300,93576710,3280,3280,3280,3280,0
20240902,130200,93576710,3280,3280,3280,3280,0
20240902,130100,93576710,3280,3280,3280,3280,0
20240902,130000,93576710,3280,3280,3280,3280,1
20240902,125900,93573430,3270,3270,3270,3270,8
20240902,125800,93547270,3270,3270,3270,3270,2
20240902,125700,93540730,3270,3270,3270,3270,0
20240902,125600,93540730,3270,3270,3270,3270,2
20240902,125500,93534190,3270,3270,3270,3270,0
20240902,125400,93534190,3270,3270,3270,3270,0
20240902,125300,93534190,3270,3270,3270,3270,0
20240902,125200,93534190,3270,3270,3270,3270,0
20240902,125100,93534190,3270,3270,3270,3270,1
20240902,125000,93530920,3280,3280,3280,3270,7
20240902,124900,93508010,3275,3275,3275,3275,50
20240902,124800,93344260,3275,3275,3275,3275,2
20240902,124700,93337710,3275,3275,3275,3275,0
20240902,124600,93337710,3275,3275,3275,3275,2
20240902,124500,93331160,3275,3275,3275,3275,1
20240902,124400,93327885,3280,3280,3280,3280,0
20240902,124300,93327885,3280,3280,3280,3280,0
20240902,124200,93327885,3280,3280,3280,3280,1
20240902,124100,93324605,3275,3275,3275,3275,0
20240902,124000,93324605,3275,3275,3275,3275,0
20240902,123900,93324605,3275,3275,3275,3275,56
20240902,123800,93141205,3280,3280,3280,3280,3
20240902,123700,93131365,3280,3280,3280,3280,0
20240902,123600,93131365,3280,3280,3280,3280,1
20240902,123500,93128085,3280,3280,3280,3280,0
20240902,123400,93128085,3280,3280,3280,3280,37
20240902,123300,93006725,3280,3280,3280,3280,1
20240902,123200,93003445,3275,3275,3275,3275,0
20240902,123100,93003445,3275,3275,3275,3275,1
20240902,123000,93000170,3275,3275,3275,3275,31
20240902,122900,92898645,3275,3275,3280,3275,27
20240902,122800,92810215,3280,3280,3280,3280,2
20240902,122700,92803655,3275,3275,3275,3275,0
20240902,122600,92803655,3275,3275,3275,3275,2
20240902,122500,92797105,3270,3270,3270,3270,156
20240902,122400,92286985,3275,3275,3275,3275,0
20240902,122300,92286985,3275,3275,3275,3275,0
20240902,122200,92286985,3275,3275,3275,3275,0
20240902,122100,92286985,3275,3275,3275,3275,0
20240902,122000,92286985,3275,3275,3275,3275,0
20240902,121900,92286985,3275,3275,3275,3275,0
20240902,121800,92286985,3275,3280,3280,3275,43
20240902,121700,92145975,3260,3275,3275,3260,50
20240902,121600,91982560,3280,3280,3280,3280,2
20240902,121500,91976000,3280,3280,3280,3280,0
20240902,121400,91976000,3280,3280,3280,3280,0
20240902,121300,91976000,3280,3280,3280,3280,0
20240902,121200,91976000,3280,3280,3280,3280,0
20240902,121100,91976000,3280,3280,3280,3280,0
20240902,121000,91976000,3280,3280,3280,3280,0
20240902,120900,91976000,3280,3280,3280,3280,50
20240902,120800,91812000,3280,3280,3280,3280,10
20240902,120700,91779200,3280,3280,3280,3280,0
20240902,120600,91779200,3280,3280,3280,3280,2
20240902,120500,91772640,3280,3280,3280,3280,0
20240902,120400,91772640,3280,3280,3280,3280,0
20240902,120300,91772640,3280,3280,3280,3280,0
20240902,120200,91772640,3280,3280,3280,3280,0
20240902,120100,91772640,3280,3280,3280,3280,0
20240902,120000,91772640,3280,3280,3280,3280,0
20240902,115900,91772640,3280,3280,3280,3280,298
20240902,115800,90795200,3280,3280,3280,3280,2
20240902,115700,90788640,3280,3280,3280,3280,1
20240902,115600,90785360,3280,3280,3280,3280,1
20240902,115500,90782080,3275,3275,3275,3275,0
20240902,115400,90782080,3275,3275,3275,3275,2
20240902,115300,90775530,3280,3280,3280,3280,0
20240902,115200,90775530,3280,3280,3280,3280,0
20240902,115100,90775530,3280,3280,3280,3280,0
20240902,115000,90775530,3280,3280,3280,3280,0
20240902,114900,90775530,3280,3280,3285,3280,57
20240902,114800,90588565,3285,3285,3285,3285,2
20240902,114700,90581995,3285,3285,3285,3285,0
20240902,114600,90581995,3285,3285,3285,3285,2
20240902,114500,90575425,3285,3285,3285,3285,0
20240902,114400,90575425,3285,3280,3285,3280,439
20240902,114300,89133315,3280,3280,3280,3280,0
20240902,114200,89133315,3280,3280,3280,3280,0
20240902,114100,89133315,3280,3280,3280,3280,1
20240902,114000,89130035,3280,3280,3280,3280,0
20240902,113900,89130035,3280,3280,3280,3280,50
20240902,113800,88966035,3285,3280,3285,3280,8
20240902,113700,88939790,3285,3285,3285,3285,0
20240902,113600,88939790,3285,3285,3285,3285,2
20240902,113500,88933220,3285,3285,3285,3285,1
20240902,113400,88929935,3285,3285,3285,3285,0
20240902,113300,88929935,3285,3285,3285,3285,0
20240902,113200,88929935,3285,3280,3285,3280,14
20240902,113100,88884010,3275,3275,3275,3275,0
20240902,113000,88884010,3275,3275,3275,3275,0
20240902,112900,88884010,3275,3275,3275,3275,50
20240902,112800,88720260,3275,3275,3275,3275,8
20240902,112700,88694060,3275,3275,3275,3275,0
20240902,112600,88694060,3275,3275,3275,3275,1
20240902,112500,88690785,3270,3270,3270,3270,0
20240902,112400,88690785,3270,3270,3270,3270,0
20240902,112300,88690785,3270,3270,3270,3270,0
20240902,112200,88690785,3270,3270,3270,3270,158
20240902,112100,88174125,3275,3275,3275,3275,0
20240902,112000,88174125,3275,3275,3275,3275,0
20240902,111900,88174125,3275,3275,3275,3275,50
20240902,111800,88010375,3275,3275,3275,3275,3
20240902,111700,88000550,3275,3275,3275,3275,0
20240902,111600,88000550,3275,3275,3275,3275,3
20240902,111500,87990725,3255,3255,3255,3255,0
20240902,111400,87990725,3255,3255,3255,3255,0
20240902,111300,87990725,3255,3255,3255,3255,10
20240902,111200,87958175,3270,3270,3270,3270,0
20240902,111100,87958175,3270,3270,3270,3270,0
20240902,111000,87958175,3270,3270,3270,3270,0
20240902,110900,87958175,3270,3270,3270,3270,50
20240902,110800,87794675,3285,3285,3285,3285,0
20240902,110700,87794675,3285,3285,3285,3285,0
20240902,110600,87794675,3285,3285,3285,3285,0
20240902,110500,87794675,3285,3285,3285,3285,0
20240902,110400,87794675,3285,3285,3285,3285,0
20240902,110300,87794675,3285,3285,3285,3285,1
20240902,110200,87791390,3265,3265,3265,3265,0
20240902,110100,87791390,3265,3265,3265,3265,1
20240902,110000,87788125,3280,3280,3280,3280,0
20240902,105900,87788125,3280,3280,3280,3280,50
20240902,105800,87624125,3285,3260,3285,3260,2
20240902,105700,87617580,3285,3285,3285,3285,60
20240902,105600,87420480,3285,3285,3285,3285,0
20240902,105500,87420480,3285,3285,3285,3285,0
20240902,105400,87420480,3285,3285,3285,3285,0
20240902,105300,87420480,3285,3285,3285,3285,1
20240902,105200,87417195,3270,3270,3270,3270,0
20240902,105100,87417195,3270,3285,3285,3260,127
20240902,105000,87003125,3280,3280,3280,3280,57
20240902,104900,86816165,3290,3290,3290,3290,0
20240902,104800,86816165,3290,3290,3290,3290,0
20240902,104700,86816165,3290,3290,3290,3290,0
20240902,104600,86816165,3290,3275,3290,3275,1128
20240902,104500,83105755,3275,3260,3275,3260,300
20240902,104400,82123270,3260,3260,3260,3260,0
20240902,104300,82123270,3260,3260,3260,3260,0
20240902,104200,82123270,3260,3260,3260,3260,0
20240902,104100,82123270,3260,3260,3260,3260,0
20240902,104000,82123270,3260,3260,3260,3260,103
20240902,103900,81787490,3260,3260,3260,3260,0
20240902,103800,81787490,3260,3260,3260,3260,0
20240902,103700,81787490,3260,3260,3260,3260,0
20240902,103600,81787490,3260,3260,3260,3260,5
20240902,103500,81771190,3260,3260,3260,3260,1
20240902,103400,81767930,3255,3255,3255,3255,0
20240902,103300,81767930,3255,3255,3255,3255,0
20240902,103200,81767930,3255,3255,3255,3255,0
20240902,103100,81767930,3255,3255,3255,3255,0
20240902,103000,81767930,3255,3255,3255,3255,61
20240902,102900,81569375,3255,3255,3255,3255,0
20240902,102800,81569375,3255,3255,3255,3255,0
20240902,102700,81569375,3255,3255,3255,3255,0
20240902,102600,81569375,3255,3255,3255,3255,0
20240902,102500,81569375,3255,3255,3255,3255,0
20240902,102400,81569375,3255,3255,3255,3255,0
20240902,102300,81569375,3255,3255,3255,3255,1
20240902,102200,81566120,3255,3255,3255,3255,1
20240902,102100,81562865,3250,3250,3250,3250,2
20240902,102000,81556365,3255,3255,3255,3255,0
20240902,101900,81556365,3255,3235,3255,3235,4
20240902,101800,81543405,3255,3255,3255,3255,15
20240902,101700,81494580,3255,3255,3255,3255,0
20240902,101600,81494580,3255,3255,3255,3255,0
20240902,101500,81494580,3255,3255,3255,3255,0
20240902,101400,81494580,3255,3255,3255,3255,0
20240902,101300,81494580,3255,3255,3255,3255,0
20240902,101200,81494580,3255,3255,3255,3255,5
20240902,101100,81478305,3235,3235,3235,3235,0
20240902,101000,81478305,3235,3235,3235,3235,29
20240902,100900,81384490,3235,3250,3250,3235,7511
20240902,100800,57077605,3255,3255,3255,3255,0
20240902,100700,57077605,3255,3260,3260,3255,2
20240902,100600,57071090,3260,3260,3260,3260,0
20240902,100500,57071090,3260,3260,3260,3260,1
20240902,100400,57067830,3260,3245,3260,3245,3
20240902,100300,57058080,3245,3245,3245,3245,6063
20240902,100200,37383645,3240,3245,3245,3240,304
20240902,100100,36397185,3245,3245,3245,3245,500
20240902,100000,34774685,3245,3245,3245,3245,7
20240902,095900,34751970,3245,3245,3245,3245,50
20240902,095800,34589720,3245,3245,3245,3245,0
20240902,095700,34589720,3245,3245,3245,3245,1
20240902,095600,34586475,3250,3250,3250,3250,0
20240902,095500,34586475,3250,3250,3250,3250,0
20240902,095400,34586475,3250,3250,3250,3250,1
20240902,095300,34583225,3240,3240,3240,3240,33
20240902,095200,34476305,3240,3260,3260,3240,6084
20240902,095100,14690405,3260,3260,3260,3260,29
20240902,095000,14595865,3265,3265,3265,3265,0
20240902,094900,14595865,3265,3265,3265,3265,50
20240902,094800,14432615,3260,3260,3260,3260,0
20240902,094700,14432615,3260,3260,3260,3260,0
20240902,094600,14432615,3260,3260,3260,3260,41
20240902,094500,14298955,3275,3275,3275,3275,10
20240902,094400,14266205,3275,3275,3275,3275,0
20240902,094300,14266205,3275,3275,3275,3275,0
20240902,094200,14266205,3275,3275,3275,3275,1
20240902,094100,14262930,3275,3275,3275,3275,0
20240902,094000,14262930,3275,3275,3275,3275,0
20240902,093900,14262930,3275,3280,3280,3275,51
20240902,093800,14095900,3280,3280,3280,3280,0
20240902,093700,14095900,3280,3275,3280,3275,167
20240902,093600,13548460,3275,3275,3275,3275,10
20240902,093500,13515710,3260,3260,3260,3260,0
20240902,093400,13515710,3260,3260,3260,3260,0
20240902,093300,13515710,3260,3260,3260,3260,862
20240902,093200,10705590,3260,3260,3260,3260,1
20240902,093100,10702330,3290,3290,3290,3290,1
20240902,093000,10699040,3285,3285,3285,3285,0
20240902,092900,10699040,3285,3285,3285,3285,50
20240902,092800,10534790,3295,3295,3295,3295,0
20240902,092700,10534790,3295,3295,3295,3295,0
20240902,092600,10534790,3295,3295,3295,3295,0
20240902,092500,10534790,3295,3295,3295,3295,0
20240902,092400,10534790,3295,3295,3295,3295,0
20240902,092300,10534790,3295,3295,3295,3295,200
20240902,092200,9875790,3295,3295,3295,3295,0
20240902,092100,9875790,3295,3295,3295,3295,0
20240902,092000,9875790,3295,3265,3295,3265,51
20240902,091900,9709245,3260,3260,3260,3260,400
20240902,091800,8405245,3295,3295,3295,3295,0
20240902,091700,8405245,3295,3295,3295,3295,0
20240902,091600,8405245,3295,3295,3295,3295,0
20240902,091500,8405245,3295,3295,3295,3295,0
20240902,091400,8405245,3295,3295,3295,3295,1
20240902,091300,8401950,3260,3260,3260,3260,0
20240902,091200,8401950,3260,3265,3265,3260,401
20240902,091100,7094685,3265,3265,3265,3265,63
20240902,091000,6888990,3270,3270,3270,3270,51
20240902,090900,6722220,3265,3265,3265,3265,0
20240902,090800,6722220,3265,3265,3265,3265,0
20240902,090700,6722220,3265,3265,3265,3265,150
20240902,090600,6232470,3270,3270,3270,3270,63
20240902,090500,6026460,3270,3270,3270,3270,0
20240902,090400,6026460,3270,3270,3270,3270,0
20240902,090300,6026460,3270,3270,3270,3270,0
20240902,090200,6026460,3270,3270,3270,3270,37
20240902,090100,5905470,3315,3315,3315,3315,0
20240902,090000,5905470,3315,3260,3315,3260,1712