KissMeData/192080/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,202800,2040783750,50100,50100,50100,50100,1343
20240903,202700,2040783750,50100,50100,50100,50100,0
20240903,202600,2040783750,50100,50100,50100,50100,0
20240903,202500,2040783750,50100,50100,50100,50100,0
20240903,202400,2040783750,50100,50100,50100,50100,0
20240903,202300,2040783750,50100,50100,50100,50100,0
20240903,202200,2040783750,50100,50100,50100,50100,0
20240903,202100,2040783750,50100,50100,50100,50100,0
20240903,202000,2040783750,50100,50100,50100,50100,0
20240903,201900,2040783750,50100,50100,50100,50100,0
20240903,201800,2040783750,50100,50100,50100,50100,0
20240903,201700,2040783750,50100,50100,50100,50100,0
20240903,201600,2040783750,50100,50100,50100,50100,0
20240903,201500,2040783750,50100,50100,50100,50100,0
20240903,201400,2040783750,50100,50100,50100,50100,0
20240903,201300,2040783750,50100,50100,50100,50100,0
20240903,201200,2040783750,50100,50100,50100,50100,0
20240903,201100,2040783750,50100,50100,50100,50100,0
20240903,201000,2040783750,50100,50100,50100,50100,0
20240903,200900,2040783750,50100,50100,50100,50100,0
20240903,200800,2040783750,50100,50100,50100,50100,0
20240903,200700,2040783750,50100,50100,50100,50100,0
20240903,200600,2040783750,50100,50100,50100,50100,0
20240903,200500,2040783750,50100,50100,50100,50100,0
20240903,200400,2040783750,50100,50100,50100,50100,0
20240903,200300,2040783750,50100,50100,50100,50100,0
20240903,200200,2040783750,50100,50100,50100,50100,0
20240903,200100,2040783750,50100,50100,50100,50100,0
20240903,200000,2040783750,50100,50100,50100,50100,0
20240903,195900,2040783750,50100,50100,50100,50100,0
20240903,195800,2040783750,50100,50100,50100,50100,1343
20240903,195700,2040783750,50100,50100,50100,50100,0
20240903,195600,2040783750,50100,50100,50100,50100,0
20240903,195500,2040783750,50100,50100,50100,50100,0
20240903,195400,2040783750,50100,50100,50100,50100,0
20240903,195300,2040783750,50100,50100,50100,50100,0
20240903,195200,2040783750,50100,50100,50100,50100,0
20240903,195100,2040783750,50100,50100,50100,50100,0
20240903,195000,2040783750,50100,50100,50100,50100,0
20240903,194900,2040783750,50100,50100,50100,50100,0
20240903,194800,2040783750,50100,50100,50100,50100,0
20240903,194700,2040783750,50100,50100,50100,50100,0
20240903,194600,2040783750,50100,50100,50100,50100,0
20240903,194500,2040783750,50100,50100,50100,50100,0
20240903,194400,2040783750,50100,50100,50100,50100,0
20240903,194300,2040783750,50100,50100,50100,50100,0
20240903,194200,2040783750,50100,50100,50100,50100,0
20240903,194100,2040783750,50100,50100,50100,50100,0
20240903,194000,2040783750,50100,50100,50100,50100,0
20240903,193900,2040783750,50100,50100,50100,50100,0
20240903,193800,2040783750,50100,50100,50100,50100,0
20240903,193700,2040783750,50100,50100,50100,50100,0
20240903,193600,2040783750,50100,50100,50100,50100,0
20240903,193500,2040783750,50100,50100,50100,50100,0
20240903,193400,2040783750,50100,50100,50100,50100,0
20240903,193300,2040783750,50100,50100,50100,50100,0
20240903,193200,2040783750,50100,50100,50100,50100,0
20240903,193100,2040783750,50100,50100,50100,50100,0
20240903,193000,2040783750,50100,50100,50100,50100,0
20240903,192900,2040783750,50100,50100,50100,50100,0
20240903,192800,2040783750,50100,50100,50100,50100,1343
20240903,192700,2040783750,50100,50100,50100,50100,0
20240903,192600,2040783750,50100,50100,50100,50100,0
20240903,192500,2040783750,50100,50100,50100,50100,0
20240903,192400,2040783750,50100,50100,50100,50100,0
20240903,192300,2040783750,50100,50100,50100,50100,0
20240903,192200,2040783750,50100,50100,50100,50100,0
20240903,192100,2040783750,50100,50100,50100,50100,0
20240903,192000,2040783750,50100,50100,50100,50100,0
20240903,191900,2040783750,50100,50100,50100,50100,0
20240903,191800,2040783750,50100,50100,50100,50100,0
20240903,191700,2040783750,50100,50100,50100,50100,0
20240903,191600,2040783750,50100,50100,50100,50100,0
20240903,191500,2040783750,50100,50100,50100,50100,0
20240903,191400,2040783750,50100,50100,50100,50100,0
20240903,191300,2040783750,50100,50100,50100,50100,0
20240903,191200,2040783750,50100,50100,50100,50100,0
20240903,191100,2040783750,50100,50100,50100,50100,0
20240903,191000,2040783750,50100,50100,50100,50100,0
20240903,190900,2040783750,50100,50100,50100,50100,0
20240903,190800,2040783750,50100,50100,50100,50100,0
20240903,190700,2040783750,50100,50100,50100,50100,0
20240903,190600,2040783750,50100,50100,50100,50100,0
20240903,190500,2040783750,50100,50100,50100,50100,0
20240903,190400,2040783750,50100,50100,50100,50100,0
20240903,190300,2040783750,50100,50100,50100,50100,0
20240903,190200,2040783750,50100,50100,50100,50100,0
20240903,190100,2040783750,50100,50100,50100,50100,0
20240903,190000,2040783750,50100,50100,50100,50100,0
20240903,185900,2040783750,50100,50100,50100,50100,0
20240903,185800,2040783750,50100,50100,50100,50100,1343
20240903,185700,2040783750,50100,50100,50100,50100,0
20240903,185600,2040783750,50100,50100,50100,50100,0
20240903,185500,2040783750,50100,50100,50100,50100,0
20240903,185400,2040783750,50100,50100,50100,50100,0
20240903,185300,2040783750,50100,50100,50100,50100,0
20240903,185200,2040783750,50100,50100,50100,50100,0
20240903,185100,2040783750,50100,50100,50100,50100,0
20240903,185000,2040783750,50100,50100,50100,50100,0
20240903,184900,2040783750,50100,50100,50100,50100,0
20240903,184800,2040783750,50100,50100,50100,50100,0
20240903,184700,2040783750,50100,50100,50100,50100,0
20240903,184600,2040783750,50100,50100,50100,50100,0
20240903,184500,2040783750,50100,50100,50100,50100,0
20240903,184400,2040783750,50100,50100,50100,50100,0
20240903,184300,2040783750,50100,50100,50100,50100,0
20240903,184200,2040783750,50100,50100,50100,50100,0
20240903,184100,2040783750,50100,50100,50100,50100,0
20240903,184000,2040783750,50100,50100,50100,50100,0
20240903,183900,2040783750,50100,50100,50100,50100,0
20240903,183800,2040783750,50100,50100,50100,50100,0
20240903,183700,2040783750,50100,50100,50100,50100,0
20240903,183600,2040783750,50100,50100,50100,50100,0
20240903,183500,2040783750,50100,50100,50100,50100,0
20240903,183400,2040783750,50100,50100,50100,50100,0
20240903,183300,2040783750,50100,50100,50100,50100,0
20240903,183200,2040783750,50100,50100,50100,50100,0
20240903,183100,2040783750,50100,50100,50100,50100,0
20240903,183000,2040783750,50100,50100,50100,50100,0
20240903,182900,2040783750,50100,50100,50100,50100,0
20240903,182800,2040783750,50100,50100,50100,50100,1343
20240903,182700,2040783750,50100,50100,50100,50100,0
20240903,182600,2040783750,50100,50100,50100,50100,0
20240903,182500,2040783750,50100,50100,50100,50100,0
20240903,182400,2040783750,50100,50100,50100,50100,0
20240903,182300,2040783750,50100,50100,50100,50100,0
20240903,182200,2040783750,50100,50100,50100,50100,0
20240903,182100,2040783750,50100,50100,50100,50100,0
20240903,182000,2040783750,50100,50100,50100,50100,0
20240903,181900,2040783750,50100,50100,50100,50100,0
20240903,181800,2040783750,50100,50100,50100,50100,0
20240903,181700,2040783750,50100,50100,50100,50100,0
20240903,181600,2040783750,50100,50100,50100,50100,0
20240903,181500,2040783750,50100,50100,50100,50100,0
20240903,181400,2040783750,50100,50100,50100,50100,0
20240903,181300,2040783750,50100,50100,50100,50100,0
20240903,181200,2040783750,50100,50100,50100,50100,0
20240903,181100,2040783750,50100,50100,50100,50100,0
20240903,181000,2040783750,50100,50100,50100,50100,0
20240903,180900,2040783750,50100,50100,50100,50100,0
20240903,180800,2040783750,50100,50100,50100,50100,0
20240903,180700,2040783750,50100,50100,50100,50100,0
20240903,180600,2040783750,50100,50100,50100,50100,0
20240903,180500,2040783750,50100,50100,50100,50100,0
20240903,180400,2040783750,50100,50100,50100,50100,0
20240903,180300,2040783750,50100,50100,50100,50100,0
20240903,180200,2040783750,50100,50100,50100,50100,0
20240903,180100,2040783750,50100,50100,50100,50100,0
20240903,180000,2040783750,50100,50100,50100,50100,0
20240903,175900,2040783750,50100,50100,50100,50100,0
20240903,175800,2040783750,50100,50100,50100,50100,1343
20240903,175700,2040783750,50100,50100,50100,50100,0
20240903,175600,2040783750,50100,50100,50100,50100,0
20240903,175500,2040783750,50100,50100,50100,50100,0
20240903,175400,2040783750,50100,50100,50100,50100,0
20240903,175300,2040783750,50100,50100,50100,50100,0
20240903,175200,2040783750,50100,50100,50100,50100,0
20240903,175100,2040783750,50100,50100,50100,50100,0
20240903,175000,2040783750,50100,50100,50100,50100,0
20240903,174900,2040783750,50100,50100,50100,50100,0
20240903,174800,2040783750,50100,50100,50100,50100,0
20240903,174700,2040783750,50100,50100,50100,50100,0
20240903,174600,2040783750,50100,50100,50100,50100,0
20240903,174500,2040783750,50100,50100,50100,50100,0
20240903,174400,2040783750,50100,50100,50100,50100,0
20240903,174300,2040783750,50100,50100,50100,50100,0
20240903,174200,2040783750,50100,50100,50100,50100,0
20240903,174100,2040783750,50100,50100,50100,50100,0
20240903,174000,2040783750,50100,50100,50100,50100,0
20240903,173900,2040783750,50100,50100,50100,50100,0
20240903,173800,2040783750,50100,50100,50100,50100,0
20240903,173700,2040783750,50100,50100,50100,50100,0
20240903,173600,2040783750,50100,50100,50100,50100,0
20240903,173500,2040783750,50100,50100,50100,50100,0
20240903,173400,2040783750,50100,50100,50100,50100,0
20240903,173300,2040783750,50100,50100,50100,50100,0
20240903,173200,2040783750,50100,50100,50100,50100,0
20240903,173100,2040783750,50100,50100,50100,50100,0
20240903,173000,2040783750,50100,50100,50100,50100,0
20240903,172900,2040783750,50100,50100,50100,50100,0
20240903,172800,2040783750,50100,50100,50100,50100,1343
20240903,172700,2040783750,50100,50100,50100,50100,0
20240903,172600,2040783750,50100,50100,50100,50100,0
20240903,172500,2040783750,50100,50100,50100,50100,0
20240903,172400,2040783750,50100,50100,50100,50100,0
20240903,172300,2040783750,50100,50100,50100,50100,0
20240903,172200,2040783750,50100,50100,50100,50100,0
20240903,172100,2040783750,50100,50100,50100,50100,0
20240903,172000,2040783750,50100,50100,50100,50100,0
20240903,171900,2040783750,50100,50100,50100,50100,0
20240903,171800,2040783750,50100,50100,50100,50100,0
20240903,171700,2040783750,50100,50100,50100,50100,0
20240903,171600,2040783750,50100,50100,50100,50100,0
20240903,171500,2040783750,50100,50100,50100,50100,0
20240903,171400,2040783750,50100,50100,50100,50100,0
20240903,171300,2040783750,50100,50100,50100,50100,0
20240903,171200,2040783750,50100,50100,50100,50100,0
20240903,171100,2040783750,50100,50100,50100,50100,0
20240903,171000,2040783750,50100,50100,50100,50100,0
20240903,170900,2040783750,50100,50100,50100,50100,0
20240903,170800,2040783750,50100,50100,50100,50100,0
20240903,170700,2040783750,50100,50100,50100,50100,0
20240903,170600,2040783750,50100,50100,50100,50100,0
20240903,170500,2040783750,50100,50100,50100,50100,0
20240903,170400,2040783750,50100,50100,50100,50100,0
20240903,170300,2040783750,50100,50100,50100,50100,0
20240903,170200,2040783750,50100,50100,50100,50100,0
20240903,170100,2040783750,50100,50100,50100,50100,0
20240903,170000,2040783750,50100,50100,50100,50100,0
20240903,165900,2040783750,50100,50100,50100,50100,0
20240903,165800,2040783750,50100,50100,50100,50100,1343
20240903,165700,2040783750,50100,50100,50100,50100,0
20240903,165600,2040783750,50100,50100,50100,50100,0
20240903,165500,2040783750,50100,50100,50100,50100,0
20240903,165400,2040783750,50100,50100,50100,50100,0
20240903,165300,2040783750,50100,50100,50100,50100,0
20240903,165200,2040783750,50100,50100,50100,50100,0
20240903,165100,2040783750,50100,50100,50100,50100,0
20240903,165000,2040783750,50100,50100,50100,50100,0
20240903,164900,2040783750,50100,50100,50100,50100,0
20240903,164800,2040783750,50100,50100,50100,50100,0
20240903,164700,2040783750,50100,50100,50100,50100,0
20240903,164600,2040783750,50100,50100,50100,50100,0
20240903,164500,2040783750,50100,50100,50100,50100,0
20240903,164400,2040783750,50100,50100,50100,50100,0
20240903,164300,2040783750,50100,50100,50100,50100,0
20240903,164200,2040783750,50100,50100,50100,50100,0
20240903,164100,2040783750,50100,50100,50100,50100,0
20240903,164000,2040783750,50100,50100,50100,50100,0
20240903,163900,2040783750,50100,50100,50100,50100,0
20240903,163800,2040783750,50100,50100,50100,50100,0
20240903,163700,2040783750,50100,50100,50100,50100,0
20240903,163600,2040783750,50100,50100,50100,50100,0
20240903,163500,2040783750,50100,50100,50100,50100,0
20240903,163400,2040783750,50100,50100,50100,50100,0
20240903,163300,2040783750,50100,50100,50100,50100,0
20240903,163200,2040783750,50100,50100,50100,50100,0
20240903,163100,2040783750,50100,50100,50100,50100,0
20240903,163000,2040783750,50100,50100,50100,50100,0
20240903,162900,2040783750,50100,50100,50100,50100,0
20240903,162800,2040783750,50100,50100,50100,50100,1343
20240903,162700,2040783750,50100,50100,50100,50100,0
20240903,162600,2040783750,50100,50100,50100,50100,0
20240903,162500,2040783750,50100,50100,50100,50100,0
20240903,162400,2040783750,50100,50100,50100,50100,0
20240903,162300,2040783750,50100,50100,50100,50100,0
20240903,162200,2040783750,50100,50100,50100,50100,0
20240903,162100,2040783750,50100,50100,50100,50100,0
20240903,162000,2040783750,50100,50100,50100,50100,0
20240903,161900,2040783750,50100,50100,50100,50100,0
20240903,161800,2040783750,50100,50100,50100,50100,0
20240903,161700,2040783750,50100,50100,50100,50100,0
20240903,161600,2040783750,50100,50100,50100,50100,0
20240903,161500,2040783750,50100,50100,50100,50100,0
20240903,161400,2040783750,50100,50100,50100,50100,0
20240903,161300,2040783750,50100,50100,50100,50100,0
20240903,161200,2040783750,50100,50100,50100,50100,0
20240903,161100,2040783750,50100,50100,50100,50100,0
20240903,161000,2040783750,50100,50100,50100,50100,0
20240903,160900,2040783750,50100,50100,50100,50100,0
20240903,160800,2040783750,50100,50100,50100,50100,0
20240903,160700,2040783750,50100,50100,50100,50100,0
20240903,160600,2040783750,50100,50100,50100,50100,0
20240903,160500,2040783750,50100,50100,50100,50100,0
20240903,160400,2040783750,50100,50100,50100,50100,0
20240903,160300,2040783750,50100,50100,50100,50100,0
20240903,160200,2040783750,50100,50100,50100,50100,0
20240903,160100,2040783750,50100,50100,50100,50100,0
20240903,160000,2040783750,50100,50100,50100,50100,0
20240903,155900,2040783750,50100,50100,50100,50100,0
20240903,155800,2040783750,50100,50100,50100,50100,1343
20240903,155700,2040783750,50100,50100,50100,50100,0
20240903,155600,2040783750,50100,50100,50100,50100,0
20240903,155500,2040783750,50100,50100,50100,50100,0
20240903,155400,2040783750,50100,50100,50100,50100,0
20240903,155300,2040783750,50100,50100,50100,50100,0
20240903,155200,2040783750,50100,50100,50100,50100,0
20240903,155100,2040783750,50100,50100,50100,50100,0
20240903,155000,2040783750,50100,50100,50100,50100,0
20240903,154900,2040783750,50100,50100,50100,50100,0
20240903,154800,2040783750,50100,50100,50100,50100,0
20240903,154700,2040783750,50100,50100,50100,50100,0
20240903,154600,2040783750,50100,50100,50100,50100,0
20240903,154500,2040783750,50100,50100,50100,50100,0
20240903,154400,2040783750,50100,50100,50100,50100,0
20240903,154300,2040783750,50100,50100,50100,50100,0
20240903,154200,2040783750,50100,50100,50100,50100,0
20240903,154100,2040783750,50100,50100,50100,50100,0
20240903,154000,2040783750,50100,50100,50100,50100,0
20240903,153900,2040783750,50100,50100,50100,50100,0
20240903,153800,2040783750,50100,50100,50100,50100,0
20240903,153700,2040783750,50100,50100,50100,50100,0
20240903,153600,2040783750,50100,50100,50100,50100,0
20240903,153500,2040783750,50100,50100,50100,50100,0
20240903,153400,2040783750,50100,50100,50100,50100,0
20240903,153300,2040783750,50100,50100,50100,50100,0
20240903,153200,2040783750,50100,50100,50100,50100,0
20240903,153100,2040783750,50100,50100,50100,50100,0
20240903,153000,2040783750,50100,50100,50100,50100,1343
20240903,152900,1973499450,50300,50300,50300,50300,0
20240903,152800,1973499450,50300,50300,50300,50300,0
20240903,152700,1973499450,50300,50300,50300,50300,0
20240903,152600,1973499450,50300,50300,50300,50300,0
20240903,152500,1973499450,50300,50300,50300,50300,0
20240903,152400,1973499450,50300,50300,50300,50300,0
20240903,152300,1973499450,50300,50300,50300,50300,0
20240903,152200,1973499450,50300,50300,50300,50300,0
20240903,152100,1973499450,50300,50300,50300,50300,0
20240903,152000,1973499450,50300,50300,50300,50300,0
20240903,151900,1973499450,50300,50300,50300,50100,276
20240903,151800,1959616850,50300,50300,50300,50100,72
20240903,151700,1955998850,50300,50100,50300,50100,21
20240903,151600,1954942950,50100,50200,50300,50100,177
20240903,151500,1946049750,50200,50200,50200,50200,249
20240903,151400,1933549950,50200,50100,50200,50100,100
20240903,151300,1928531050,50200,50100,50200,50100,12
20240903,151200,1927928750,50100,50200,50200,50100,121
20240903,151100,1921855750,50100,50200,50200,50100,3
20240903,151000,1921705350,50200,50000,50200,50000,179
20240903,150900,1912740150,50100,49950,50100,49950,61
20240903,150800,1909685200,50000,50000,50000,50000,15
20240903,150700,1908935200,50000,50000,50000,50000,24
20240903,150600,1907735200,50100,50000,50100,50000,11
20240903,150500,1907184400,50100,50000,50100,50000,37
20240903,150400,1905334200,50000,50000,50000,49950,105
20240903,150300,1900084250,50100,50000,50100,50000,131
20240903,150200,1893533350,50000,49950,50000,49950,17
20240903,150100,1892683450,49950,49950,50000,49950,12
20240903,150000,1892083600,50000,50000,50000,50000,87
20240903,145900,1887733600,50100,50000,50100,50000,27
20240903,145800,1886382500,49950,50000,50000,49950,20
20240903,145700,1885382550,49950,50000,50000,49950,21
20240903,145600,1884333100,49950,49950,50000,49950,132
20240903,145500,1877733200,50000,49950,50000,49950,25
20240903,145400,1876483800,49950,49950,50000,49950,23
20240903,145300,1875333900,50000,49950,50000,49950,22
20240903,145200,1874234050,50000,50000,50000,49950,110
20240903,145100,1868736450,50100,50000,50100,50000,11
20240903,145000,1868185450,50000,50000,50000,50000,325
20240903,144900,1851935450,50100,50000,50100,50000,20
20240903,144800,1850934550,50000,50000,50100,50000,16
20240903,144700,1850133350,50000,50100,50100,50000,9
20240903,144600,1849682550,50000,50000,50000,50000,4
20240903,144500,1849482550,50100,50000,50100,50000,23
20240903,144400,1848331450,50100,50000,50100,50000,29
20240903,144300,1846880650,50000,50100,50100,50000,21
20240903,144200,1845828650,50100,50000,50100,50000,21
20240903,144100,1844777650,50000,50100,50100,50000,10
20240903,144000,1844276750,50000,50100,50100,50000,23
20240903,143900,1843124650,50000,50000,50000,50000,14
20240903,143800,1842424650,50000,50000,50100,50000,43
20240903,143700,1840271750,50100,50000,50100,50000,32
20240903,143600,1838669650,50100,50000,50100,50000,11
20240903,143500,1838118650,50100,50000,50100,50000,30
20240903,143400,1836615850,50100,50000,50100,50000,25
20240903,143300,1835363550,50000,50100,50100,50000,19
20240903,143200,1834412750,50000,50000,50000,50000,36
20240903,143100,1832612750,50000,50000,50100,50000,23
20240903,143000,1831461650,50000,50000,50100,50000,60
20240903,142900,1828455850,50000,50100,50100,50000,13
20240903,142800,1827804750,50100,50100,50100,50000,19
20240903,142700,1826852950,50100,50000,50100,50000,32
20240903,142600,1825251850,50000,50100,50100,50000,12
20240903,142500,1824650750,50000,50000,50000,50000,12
20240903,142400,1824050750,50000,50100,50100,50000,89
20240903,142300,1819592050,50100,50200,50200,50100,12
20240903,142200,1818989750,50100,50100,50100,50100,1
20240903,142100,1818939650,50200,50100,50200,50100,37
20240903,142000,1817083950,50100,50100,50200,50100,26
20240903,141900,1815780350,50200,50200,50200,50100,19
20240903,141800,1814826750,50200,50100,50200,50100,31
20240903,141700,1813271650,50200,50200,50200,50100,25
20240903,141600,1812016750,50200,50200,50200,50100,21
20240903,141500,1810962650,50100,50100,50200,50100,57
20240903,141400,1808102350,50200,50100,50200,50100,213
20240903,141300,1797409950,50200,50100,50200,50100,18
20240903,141200,1796507350,50200,50100,50200,50100,31
20240903,141100,1794952150,50100,50200,50200,50100,69
20240903,141000,1791489350,50200,50100,50200,50100,19
20240903,140900,1790536550,50200,50100,50200,50100,14
20240903,140800,1789833850,50200,50200,50200,50200,2
20240903,140700,1789733450,50200,50200,50200,50200,9
20240903,140600,1789281650,50200,50200,50200,50200,6
20240903,140500,1788980450,50200,50000,50200,50000,174
20240903,140400,1780263150,50100,50100,50100,50100,2
20240903,140300,1780162950,50000,50000,50100,50000,31
20240903,140200,1778611950,50000,50100,50100,50000,34
20240903,140100,1776911050,50100,50000,50100,50000,30
20240903,140000,1775409050,50100,50100,50100,50100,11
20240903,135900,1774857950,50000,50100,50100,50000,18
20240903,135800,1773957150,50000,50100,50100,50000,22
20240903,135700,1772856050,50100,50100,50100,50100,0
20240903,135600,1772856050,50100,50000,50100,50000,18
20240903,135500,1771955250,50100,50100,50100,50100,12
20240903,135400,1771354050,50000,50100,50100,50000,90
20240903,135300,1766846150,50200,50100,50200,50100,19
20240903,135200,1765893450,50200,50200,50200,50200,11
20240903,135100,1765341250,50100,50200,50200,50100,18
20240903,135000,1764438650,50200,50200,50200,50200,0
20240903,134900,1764438650,50200,50100,50200,50100,58
20240903,134800,1761529850,50200,50100,50200,50100,10
20240903,134700,1761027950,50200,50200,50200,50200,1
20240903,134600,1760977750,50200,50200,50200,50200,10
20240903,134500,1760475750,50200,50100,50200,50100,17
20240903,134400,1759622850,50200,50200,50200,50200,23
20240903,134300,1758468250,50200,50100,50200,50100,222
20240903,134200,1747323950,50100,50200,50200,50100,18
20240903,134100,1746421350,50200,50200,50200,50200,11
20240903,134000,1745869150,50200,50200,50200,50200,0
20240903,133900,1745869150,50200,50100,50200,50100,19
20240903,133800,1744916450,50200,50000,50200,50000,501
20240903,133700,1719866250,50200,50100,50200,49950,524
20240903,133600,1693664700,50200,50200,50200,50200,0
20240903,133500,1693664700,50200,50100,50200,50100,26
20240903,133400,1692361800,50200,50100,50200,50100,12
20240903,133300,1691760500,50100,50100,50100,50100,1
20240903,133200,1691710400,50100,50100,50100,50000,44
20240903,133100,1689507200,50100,50100,50100,50100,8
20240903,133000,1689106400,50100,50100,50100,50100,11
20240903,132900,1688555300,50000,50000,50000,50000,2
20240903,132800,1688455300,50100,50000,50100,50000,12
20240903,132700,1687854300,50100,50000,50100,50000,36
20240903,132600,1686051900,50000,50000,50100,50000,12
20240903,132500,1685450900,50100,50100,50100,50000,60
20240903,132400,1682450000,50100,50000,50100,50000,24
20240903,132300,1681248500,50100,50100,50100,50000,10
20240903,132200,1680747600,50000,50000,50000,50000,13
20240903,132100,1680097600,50100,50000,50100,50000,22
20240903,132000,1678995500,50100,50000,50100,49950,547
20240903,131900,1651624650,50000,49950,50000,49950,858
20240903,131800,1608735400,50000,49950,50000,49950,14
20240903,131700,1608035500,50000,49950,50000,49950,395
20240903,131600,1588286050,49950,50100,50100,49950,118
20240903,131500,1582385200,50100,50000,50100,50000,15
20240903,131400,1581634800,50100,50000,50100,50000,21
20240903,131300,1580583700,50000,50000,50000,50000,50
20240903,131200,1578083700,49950,50000,50000,49950,81
20240903,131100,1574034200,50000,49950,50000,49950,10
20240903,131000,1573534250,50000,50000,50000,50000,31
20240903,130900,1571984250,50000,50100,50100,50000,145
20240903,130800,1564733350,50000,50100,50100,50000,22
20240903,130700,1563632150,50100,50000,50100,50000,31
20240903,130600,1562081050,50000,50100,50100,50000,9
20240903,130500,1561630250,50100,50100,50100,50100,0
20240903,130400,1561630250,50100,50100,50100,50100,10
20240903,130300,1561129250,50000,50100,50100,50000,20
20240903,130200,1560128250,50000,50000,50000,50000,10
20240903,130100,1559628250,50000,50000,50000,50000,201
20240903,130000,1549578250,50100,50100,50100,50100,0
20240903,125900,1549578250,50100,50100,50100,50100,9
20240903,125800,1549127350,49950,49950,49950,49950,111
20240903,125700,1543582900,49950,49950,49950,49950,10
20240903,125600,1543083400,49950,49950,49950,49950,0
20240903,125500,1543083400,49950,49950,49950,49950,12
20240903,125400,1542484000,50000,50000,50000,50000,0
20240903,125300,1542484000,50000,50000,50000,50000,10
20240903,125200,1541984000,50000,49900,50000,49900,256
20240903,125100,1529185000,49900,49900,49900,49900,0
20240903,125000,1529185000,49900,49950,49950,49900,11
20240903,124900,1528635650,49900,49950,49950,49900,374
20240903,124800,1509954950,49950,49950,49950,49950,20
20240903,124700,1508955950,49950,49950,49950,49950,5
20240903,124600,1508706200,49950,49950,49950,49950,10
20240903,124500,1508206700,49950,50000,50000,49950,93
20240903,124400,1503558450,50000,50000,50000,50000,5
20240903,124300,1503308450,50000,50000,50000,50000,11
20240903,124200,1502758450,49950,50000,50000,49950,105
20240903,124100,1497510500,49950,50000,50000,49950,15
20240903,124000,1496761000,49950,49950,49950,49950,1
20240903,123900,1496711050,50000,50000,50000,50000,1
20240903,123800,1496661050,49950,50000,50000,49950,7
20240903,123700,1496311350,49950,49950,49950,49950,0
20240903,123600,1496311350,49950,49950,49950,49950,10
20240903,123500,1495811850,49950,50000,50000,49950,8
20240903,123400,1495411950,50100,50100,50100,50100,1
20240903,123300,1495361850,50000,50000,50000,50000,10
20240903,123200,1494861850,50000,50000,50000,50000,0
20240903,123100,1494861850,50000,50000,50000,50000,157
20240903,123000,1487011850,49900,49900,49900,49900,0
20240903,122900,1487011850,49900,49900,50000,49900,218
20240903,122800,1476124750,49900,49900,49900,49900,110
20240903,122700,1470635750,49900,49900,49900,49900,0
20240903,122600,1470635750,49900,49900,50000,49900,45
20240903,122500,1468388250,49900,49900,49900,49900,564
20240903,122400,1440244650,49900,49900,49900,49900,21
20240903,122300,1439196750,50000,49900,50000,49900,23
20240903,122200,1438048850,49900,49900,49900,49900,0
20240903,122100,1438048850,49900,49900,49900,49900,10
20240903,122000,1437549850,50000,50000,50000,50000,0
20240903,121900,1437549850,50000,49950,50000,49950,3
20240903,121800,1437399900,50100,50100,50100,50100,1
20240903,121700,1437349800,50100,50000,50100,50000,2
20240903,121600,1437249700,49950,50000,50000,49950,362
20240903,121500,1419155150,50000,50100,50100,50000,16
20240903,121400,1418354550,50000,50000,50000,50000,12
20240903,121300,1417754550,50000,50000,50000,50000,0
20240903,121200,1417754550,50000,50000,50000,50000,50
20240903,121100,1415254550,50000,50000,50000,50000,985
20240903,121000,1366004550,50000,50000,50000,50000,0
20240903,120900,1366004550,50000,50000,50000,50000,110
20240903,120800,1360504550,50000,50100,50100,50000,3
20240903,120700,1360354350,50000,50000,50000,50000,57
20240903,120600,1357504350,50100,50100,50100,50100,9
20240903,120500,1357053450,50100,50100,50100,50100,383
20240903,120400,1337865150,50100,50100,50100,50100,20
20240903,120300,1336863150,50100,50100,50100,50100,301
20240903,120200,1321783050,50100,50100,50100,50100,10
20240903,120100,1321282050,50100,50100,50100,50100,111
20240903,120000,1315720950,50200,50200,50200,50200,90
20240903,115900,1311202950,50300,50200,50300,50200,28
20240903,115800,1309796550,50200,50200,50300,50200,29
20240903,115700,1308339550,50200,50300,50300,50200,81
20240903,115600,1304272750,50200,50200,50200,50200,327
20240903,115500,1287857350,50200,50200,50300,50200,21
20240903,115400,1286802350,50300,50300,50300,50200,22
20240903,115300,1285696750,50300,50200,50300,50200,12
20240903,115200,1285093250,50200,50300,50300,50200,57
20240903,115100,1282231150,50300,50300,50300,50300,16
20240903,115000,1281426350,50400,50400,50400,50400,0
20240903,114900,1281426350,50400,50200,50400,50200,511
20240903,114800,1255672550,50400,50300,50400,50200,362
20240903,114700,1237462850,50300,50300,50300,50300,10
20240903,114600,1236959850,50400,50300,50400,50300,12
20240903,114500,1236355550,50300,50300,50400,50300,19
20240903,114400,1235399050,50400,50400,50400,50400,9
20240903,114300,1234945450,50300,50300,50300,50300,48
20240903,114200,1232531050,50300,50400,50500,50300,952
20240903,114100,1184552950,50500,50500,50500,50500,10
20240903,114000,1184047950,50400,50400,50400,50400,27
20240903,113900,1182687150,50500,50400,50500,50400,17
20240903,113800,1181829650,50500,50500,50500,50500,8
20240903,113700,1181425650,50500,50400,50500,50400,30
20240903,113600,1179912750,50500,50500,50500,50500,7
20240903,113500,1179559250,50500,50500,50500,50500,9
20240903,113400,1179104750,50400,50400,50400,50400,0
20240903,113300,1179104750,50400,50500,50500,50400,17
20240903,113200,1178247350,50500,50400,50500,50400,29
20240903,113100,1176784950,50400,50400,50400,50400,10
20240903,113000,1176280950,50500,50500,50500,50400,22
20240903,112900,1175171150,50500,50500,50500,50500,8
20240903,112800,1174767150,50400,50400,50500,50400,31
20240903,112700,1173202850,50400,50400,50500,50400,15
20240903,112600,1172446450,50500,50500,50500,50500,7
20240903,112500,1172092950,50500,50500,50500,50500,8
20240903,112400,1171688950,50400,50400,50400,50400,15
20240903,112300,1170932950,50500,50500,50500,50500,43
20240903,112200,1168761450,50500,50400,50500,50400,126
20240903,112100,1162400450,50400,50500,50500,50400,2
20240903,112000,1162299550,50500,50400,50500,50400,40
20240903,111900,1160282650,50500,50500,50500,50500,7
20240903,111800,1159929150,50400,50400,50500,50400,42
20240903,111700,1157811950,50500,50500,50500,50500,9
20240903,111600,1157357450,50400,50500,50500,50400,28
20240903,111500,1155945550,50400,50500,50500,50400,130
20240903,111400,1149392450,50500,50500,50500,50500,869
20240903,111300,1105507950,50500,50400,50500,50400,18
20240903,111200,1104599950,50500,50500,50500,50500,9
20240903,111100,1104145450,50400,50500,50500,50400,16
20240903,111000,1103338650,50500,50500,50500,50500,6
20240903,110900,1103035650,50500,50500,50500,50500,428
20240903,110800,1081421650,50400,50400,50400,50400,210
20240903,110700,1070837650,50500,50400,50500,50400,206
20240903,110600,1060454650,50400,50400,50400,50300,371
20240903,110500,1041756350,50300,50300,50300,50300,17
20240903,110400,1040901250,50400,50200,50400,50200,9
20240903,110300,1040447850,50400,50200,50400,50200,30
20240903,110200,1038937850,50200,50400,50400,50200,53
20240903,110100,1036276050,50300,50300,50300,50300,173
20240903,110000,1027574150,50400,50400,50400,50400,8
20240903,105900,1027170950,50400,50300,50400,50300,64
20240903,105800,1023950350,50300,50400,50400,50300,212
20240903,105700,1013286550,50400,50400,50400,50400,8
20240903,105600,1012883350,50400,50400,50400,50300,210
20240903,105500,1002299450,50300,50400,50400,50300,1012
20240903,105400,951355650,50500,50500,50500,50500,9
20240903,105300,950901150,50500,50400,50500,50400,126
20240903,105200,944550150,50400,50400,50400,50400,156
20240903,105100,936687750,50500,50400,50500,50400,27
20240903,105000,935326250,50400,50500,50500,50400,13
20240903,104900,934669950,50500,50500,50500,50500,22
20240903,104800,933558950,50500,50500,50500,50500,1
20240903,104700,933508450,50500,50500,50600,50500,499
20240903,104600,908308350,50500,50500,50500,50500,441
20240903,104500,886037850,50500,50400,50500,50400,21
20240903,104400,884977450,50500,50500,50500,50500,8
20240903,104300,884573450,50400,50400,50400,50400,116
20240903,104200,878727050,50300,50300,50300,50300,22
20240903,104100,877620450,50500,50300,50500,50300,43
20240903,104000,875456150,50400,50500,50500,50300,159
20240903,103900,867442450,50400,50500,50500,50400,11
20240903,103800,866887950,50500,50500,50500,50500,7
20240903,103700,866534450,50500,50500,50500,50500,9
20240903,103600,866079950,50400,50400,50400,50400,17
20240903,103500,865223150,50500,50400,50500,50400,7
20240903,103400,864869750,50400,50400,50500,50400,81
20240903,103300,860786450,50400,50400,50400,50400,141
20240903,103200,853680050,50300,50500,50500,50300,36
20240903,103100,851866250,50400,50400,50500,50300,391
20240903,103000,832159050,50500,50500,50500,50500,11
20240903,102900,831603550,50400,50500,50500,50400,22
20240903,102800,830493650,50500,50500,50500,50500,133
20240903,102700,823777150,50400,50500,50500,50400,14
20240903,102600,823070250,50500,50500,50500,50400,15
20240903,102500,822312850,50600,50500,50600,50500,603
20240903,102400,791860550,50500,50600,50600,50500,45
20240903,102300,789587350,50600,50600,50600,50600,113
20240903,102200,783869550,50600,50700,50700,50500,835
20240903,102100,741635850,50700,50700,50700,50700,16
20240903,102000,740824650,50600,50700,50700,50600,238
20240903,101900,728772650,50600,50600,50700,50600,159
20240903,101800,720724950,50600,50700,50700,50600,126
20240903,101700,714339750,50700,50600,50700,50600,230
20240903,101600,702697750,50600,50700,50700,50600,325
20240903,101500,686245350,50700,50700,50700,50700,6
20240903,101400,685941150,50700,50600,50700,50600,119
20240903,101300,679909050,50600,50600,50700,50600,55
20240903,101200,677124550,50700,50700,50700,50600,40
20240903,101100,675096750,50600,50700,50700,50600,116
20240903,101000,669225850,50600,50700,50700,50600,456
20240903,100900,646151650,50700,50600,50700,50600,247
20240903,100800,633652850,50600,50500,50600,50500,24
20240903,100700,632438550,50500,50500,50600,50500,2803
20240903,100600,490854150,50500,50500,50500,50500,26
20240903,100500,489541150,50500,50500,50500,50500,28
20240903,100400,488127150,50400,50400,50400,50400,395
20240903,100300,468219150,50400,50400,50400,50400,29
20240903,100200,466757550,50400,50400,50400,50400,191
20240903,100100,457131150,50500,50500,50500,50400,107
20240903,100000,451727850,50500,50400,50500,50400,515
20240903,095900,425770450,50400,50400,50400,50300,30
20240903,095800,424258850,50400,50300,50400,50300,29
20240903,095700,422799750,50400,50400,50400,50400,4
20240903,095600,422598150,50400,50400,50400,50400,31
20240903,095500,421035750,50400,50400,50400,50400,6
20240903,095400,420733350,50400,50400,50400,50400,4
20240903,095300,420531750,50400,50400,50400,50400,25
20240903,095200,419271750,50400,50300,50400,50300,6
20240903,095100,418969550,50400,50400,50400,50300,157
20240903,095000,411066250,50400,50400,50400,50400,4
20240903,094900,410864650,50400,50400,50400,50400,30
20240903,094800,409352650,50400,50400,50400,50400,4
20240903,094700,409151050,50400,50500,50500,50400,10
20240903,094600,408646650,50300,50400,50400,50300,40
20240903,094500,406630750,50400,50400,50400,50400,14
20240903,094400,405925150,50400,50300,50400,50300,7
20240903,094300,405572650,50300,50300,50300,50200,413
20240903,094200,384799050,50300,50300,50400,50300,58
20240903,094100,381881250,50400,50400,50400,50400,155
20240903,094000,374069250,50400,50500,50500,50400,769
20240903,093900,335308150,50500,50400,50500,50400,11
20240903,093800,334752850,50500,50500,50500,50500,104
20240903,093700,329500850,50500,50400,50500,50400,14
20240903,093600,328794450,50400,50400,50400,50400,183
20240903,093500,319571250,50300,50400,50400,50300,5
20240903,093400,319319350,50400,50400,50400,50400,57
20240903,093300,316446550,50500,50500,50500,50400,45
20240903,093200,314175750,50400,50400,50500,50400,120
20240903,093100,308117450,50500,50200,50600,50200,1951
20240903,093000,209721350,50300,50200,50300,50200,39
20240903,092900,207763450,50200,50200,50200,50200,216
20240903,092800,196920250,50300,50300,50300,50300,69
20240903,092700,193449550,50300,50300,50300,50300,1
20240903,092600,193399250,50200,50200,50200,50200,1
20240903,092500,193349050,50200,50200,50200,50200,39
20240903,092400,191391250,50200,50100,50200,50100,59
20240903,092300,188432650,50200,50200,50200,50200,10
20240903,092200,187930650,50200,50300,50300,50200,102
20240903,092100,182810150,50300,50200,50300,50200,197
20240903,092000,172919550,50200,50200,50200,50200,18
20240903,091900,172015950,50000,50100,50100,50000,131
20240903,091800,165462750,50100,50100,50100,50100,608
20240903,091700,135001950,50000,50100,50100,50000,245
20240903,091600,122733250,50100,50100,50200,50100,500
20240903,091500,97676350,50100,50200,50200,50100,80
20240903,091400,93667350,50200,50200,50200,50200,2
20240903,091300,93566950,50200,49950,50200,49950,369
20240903,091200,75104850,49950,49950,49950,49950,12
20240903,091100,74505450,49950,49950,49950,49950,135
20240903,091000,67762200,50000,50000,50000,50000,157
20240903,090900,59912200,50000,50000,50100,50000,183
20240903,090800,50762100,50000,50100,50100,50000,15
20240903,090700,50011800,50000,50000,50000,50000,12
20240903,090600,49411800,50000,50000,50000,50000,0
20240903,090500,49411800,50000,50000,50100,50000,225
20240903,090400,38161600,50000,50000,50000,50000,22
20240903,090300,37061600,50200,49950,50200,49800,419
20240903,090200,16136600,49950,49950,50000,49850,42
20240903,090100,14038200,49800,49800,49800,49800,8
20240903,090000,13639800,49950,50000,50000,49850,257