KissMeData/487570/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,214000,969666550,46850,46850,46850,46850,137
20240822,213900,969666550,46850,46850,46850,46850,0
20240822,213800,969666550,46850,46850,46850,46850,0
20240822,213700,969666550,46850,46850,46850,46850,0
20240822,213600,969666550,46850,46850,46850,46850,0
20240822,213500,969666550,46850,46850,46850,46850,0
20240822,213400,969666550,46850,46850,46850,46850,0
20240822,213300,969666550,46850,46850,46850,46850,0
20240822,213200,969666550,46850,46850,46850,46850,0
20240822,213100,969666550,46850,46850,46850,46850,0
20240822,213000,969666550,46850,46850,46850,46850,0
20240822,212900,969666550,46850,46850,46850,46850,0
20240822,212800,969666550,46850,46850,46850,46850,0
20240822,212700,969666550,46850,46850,46850,46850,0
20240822,212600,969666550,46850,46850,46850,46850,0
20240822,212500,969666550,46850,46850,46850,46850,0
20240822,212400,969666550,46850,46850,46850,46850,0
20240822,212300,969666550,46850,46850,46850,46850,0
20240822,212200,969666550,46850,46850,46850,46850,0
20240822,212100,969666550,46850,46850,46850,46850,0
20240822,212000,969666550,46850,46850,46850,46850,0
20240822,211900,969666550,46850,46850,46850,46850,0
20240822,211800,969666550,46850,46850,46850,46850,0
20240822,211700,969666550,46850,46850,46850,46850,0
20240822,211600,969666550,46850,46850,46850,46850,0
20240822,211500,969666550,46850,46850,46850,46850,0
20240822,211400,969666550,46850,46850,46850,46850,0
20240822,211300,969666550,46850,46850,46850,46850,0
20240822,211200,969666550,46850,46850,46850,46850,0
20240822,211100,969666550,46850,46850,46850,46850,0
20240822,211000,969666550,46850,46850,46850,46850,137
20240822,210900,969666550,46850,46850,46850,46850,0
20240822,210800,969666550,46850,46850,46850,46850,0
20240822,210700,969666550,46850,46850,46850,46850,0
20240822,210600,969666550,46850,46850,46850,46850,0
20240822,210500,969666550,46850,46850,46850,46850,0
20240822,210400,969666550,46850,46850,46850,46850,0
20240822,210300,969666550,46850,46850,46850,46850,0
20240822,210200,969666550,46850,46850,46850,46850,0
20240822,210100,969666550,46850,46850,46850,46850,0
20240822,210000,969666550,46850,46850,46850,46850,0
20240822,205900,969666550,46850,46850,46850,46850,0
20240822,205800,969666550,46850,46850,46850,46850,0
20240822,205700,969666550,46850,46850,46850,46850,0
20240822,205600,969666550,46850,46850,46850,46850,0
20240822,205500,969666550,46850,46850,46850,46850,0
20240822,205400,969666550,46850,46850,46850,46850,0
20240822,205300,969666550,46850,46850,46850,46850,0
20240822,205200,969666550,46850,46850,46850,46850,0
20240822,205100,969666550,46850,46850,46850,46850,0
20240822,205000,969666550,46850,46850,46850,46850,0
20240822,204900,969666550,46850,46850,46850,46850,0
20240822,204800,969666550,46850,46850,46850,46850,0
20240822,204700,969666550,46850,46850,46850,46850,0
20240822,204600,969666550,46850,46850,46850,46850,0
20240822,204500,969666550,46850,46850,46850,46850,0
20240822,204400,969666550,46850,46850,46850,46850,0
20240822,204300,969666550,46850,46850,46850,46850,0
20240822,204200,969666550,46850,46850,46850,46850,0
20240822,204100,969666550,46850,46850,46850,46850,0
20240822,204000,969666550,46850,46850,46850,46850,137
20240822,203900,969666550,46850,46850,46850,46850,0
20240822,203800,969666550,46850,46850,46850,46850,0
20240822,203700,969666550,46850,46850,46850,46850,0
20240822,203600,969666550,46850,46850,46850,46850,0
20240822,203500,969666550,46850,46850,46850,46850,0
20240822,203400,969666550,46850,46850,46850,46850,0
20240822,203300,969666550,46850,46850,46850,46850,0
20240822,203200,969666550,46850,46850,46850,46850,0
20240822,203100,969666550,46850,46850,46850,46850,0
20240822,203000,969666550,46850,46850,46850,46850,0
20240822,202900,969666550,46850,46850,46850,46850,0
20240822,202800,969666550,46850,46850,46850,46850,0
20240822,202700,969666550,46850,46850,46850,46850,0
20240822,202600,969666550,46850,46850,46850,46850,0
20240822,202500,969666550,46850,46850,46850,46850,0
20240822,202400,969666550,46850,46850,46850,46850,0
20240822,202300,969666550,46850,46850,46850,46850,0
20240822,202200,969666550,46850,46850,46850,46850,0
20240822,202100,969666550,46850,46850,46850,46850,0
20240822,202000,969666550,46850,46850,46850,46850,0
20240822,201900,969666550,46850,46850,46850,46850,0
20240822,201800,969666550,46850,46850,46850,46850,0
20240822,201700,969666550,46850,46850,46850,46850,0
20240822,201600,969666550,46850,46850,46850,46850,0
20240822,201500,969666550,46850,46850,46850,46850,0
20240822,201400,969666550,46850,46850,46850,46850,0
20240822,201300,969666550,46850,46850,46850,46850,0
20240822,201200,969666550,46850,46850,46850,46850,0
20240822,201100,969666550,46850,46850,46850,46850,0
20240822,201000,969666550,46850,46850,46850,46850,137
20240822,200900,969666550,46850,46850,46850,46850,0
20240822,200800,969666550,46850,46850,46850,46850,0
20240822,200700,969666550,46850,46850,46850,46850,0
20240822,200600,969666550,46850,46850,46850,46850,0
20240822,200500,969666550,46850,46850,46850,46850,0
20240822,200400,969666550,46850,46850,46850,46850,0
20240822,200300,969666550,46850,46850,46850,46850,0
20240822,200200,969666550,46850,46850,46850,46850,0
20240822,200100,969666550,46850,46850,46850,46850,0
20240822,200000,969666550,46850,46850,46850,46850,0
20240822,195900,969666550,46850,46850,46850,46850,0
20240822,195800,969666550,46850,46850,46850,46850,0
20240822,195700,969666550,46850,46850,46850,46850,0
20240822,195600,969666550,46850,46850,46850,46850,0
20240822,195500,969666550,46850,46850,46850,46850,0
20240822,195400,969666550,46850,46850,46850,46850,0
20240822,195300,969666550,46850,46850,46850,46850,0
20240822,195200,969666550,46850,46850,46850,46850,0
20240822,195100,969666550,46850,46850,46850,46850,0
20240822,195000,969666550,46850,46850,46850,46850,0
20240822,194900,969666550,46850,46850,46850,46850,0
20240822,194800,969666550,46850,46850,46850,46850,0
20240822,194700,969666550,46850,46850,46850,46850,0
20240822,194600,969666550,46850,46850,46850,46850,0
20240822,194500,969666550,46850,46850,46850,46850,0
20240822,194400,969666550,46850,46850,46850,46850,0
20240822,194300,969666550,46850,46850,46850,46850,0
20240822,194200,969666550,46850,46850,46850,46850,0
20240822,194100,969666550,46850,46850,46850,46850,0
20240822,194000,969666550,46850,46850,46850,46850,137
20240822,193900,969666550,46850,46850,46850,46850,0
20240822,193800,969666550,46850,46850,46850,46850,0
20240822,193700,969666550,46850,46850,46850,46850,0
20240822,193600,969666550,46850,46850,46850,46850,0
20240822,193500,969666550,46850,46850,46850,46850,0
20240822,193400,969666550,46850,46850,46850,46850,0
20240822,193300,969666550,46850,46850,46850,46850,0
20240822,193200,969666550,46850,46850,46850,46850,0
20240822,193100,969666550,46850,46850,46850,46850,0
20240822,193000,969666550,46850,46850,46850,46850,0
20240822,192900,969666550,46850,46850,46850,46850,0
20240822,192800,969666550,46850,46850,46850,46850,0
20240822,192700,969666550,46850,46850,46850,46850,0
20240822,192600,969666550,46850,46850,46850,46850,0
20240822,192500,969666550,46850,46850,46850,46850,0
20240822,192400,969666550,46850,46850,46850,46850,0
20240822,192300,969666550,46850,46850,46850,46850,0
20240822,192200,969666550,46850,46850,46850,46850,0
20240822,192100,969666550,46850,46850,46850,46850,0
20240822,192000,969666550,46850,46850,46850,46850,0
20240822,191900,969666550,46850,46850,46850,46850,0
20240822,191800,969666550,46850,46850,46850,46850,0
20240822,191700,969666550,46850,46850,46850,46850,0
20240822,191600,969666550,46850,46850,46850,46850,0
20240822,191500,969666550,46850,46850,46850,46850,0
20240822,191400,969666550,46850,46850,46850,46850,0
20240822,191300,969666550,46850,46850,46850,46850,0
20240822,191200,969666550,46850,46850,46850,46850,0
20240822,191100,969666550,46850,46850,46850,46850,0
20240822,191000,969666550,46850,46850,46850,46850,137
20240822,190900,969666550,46850,46850,46850,46850,0
20240822,190800,969666550,46850,46850,46850,46850,0
20240822,190700,969666550,46850,46850,46850,46850,0
20240822,190600,969666550,46850,46850,46850,46850,0
20240822,190500,969666550,46850,46850,46850,46850,0
20240822,190400,969666550,46850,46850,46850,46850,0
20240822,190300,969666550,46850,46850,46850,46850,0
20240822,190200,969666550,46850,46850,46850,46850,0
20240822,190100,969666550,46850,46850,46850,46850,0
20240822,190000,969666550,46850,46850,46850,46850,0
20240822,185900,969666550,46850,46850,46850,46850,0
20240822,185800,969666550,46850,46850,46850,46850,0
20240822,185700,969666550,46850,46850,46850,46850,0
20240822,185600,969666550,46850,46850,46850,46850,0
20240822,185500,969666550,46850,46850,46850,46850,0
20240822,185400,969666550,46850,46850,46850,46850,0
20240822,185300,969666550,46850,46850,46850,46850,0
20240822,185200,969666550,46850,46850,46850,46850,0
20240822,185100,969666550,46850,46850,46850,46850,0
20240822,185000,969666550,46850,46850,46850,46850,0
20240822,184900,969666550,46850,46850,46850,46850,0
20240822,184800,969666550,46850,46850,46850,46850,0
20240822,184700,969666550,46850,46850,46850,46850,0
20240822,184600,969666550,46850,46850,46850,46850,0
20240822,184500,969666550,46850,46850,46850,46850,0
20240822,184400,969666550,46850,46850,46850,46850,0
20240822,184300,969666550,46850,46850,46850,46850,0
20240822,184200,969666550,46850,46850,46850,46850,0
20240822,184100,969666550,46850,46850,46850,46850,0
20240822,184000,969666550,46850,46850,46850,46850,137
20240822,183900,969666550,46850,46850,46850,46850,0
20240822,183800,969666550,46850,46850,46850,46850,0
20240822,183700,969666550,46850,46850,46850,46850,0
20240822,183600,969666550,46850,46850,46850,46850,0
20240822,183500,969666550,46850,46850,46850,46850,0
20240822,183400,969666550,46850,46850,46850,46850,0
20240822,183300,969666550,46850,46850,46850,46850,0
20240822,183200,969666550,46850,46850,46850,46850,0
20240822,183100,969666550,46850,46850,46850,46850,0
20240822,183000,969666550,46850,46850,46850,46850,0
20240822,182900,969666550,46850,46850,46850,46850,0
20240822,182800,969666550,46850,46850,46850,46850,0
20240822,182700,969666550,46850,46850,46850,46850,0
20240822,182600,969666550,46850,46850,46850,46850,0
20240822,182500,969666550,46850,46850,46850,46850,0
20240822,182400,969666550,46850,46850,46850,46850,0
20240822,182300,969666550,46850,46850,46850,46850,0
20240822,182200,969666550,46850,46850,46850,46850,0
20240822,182100,969666550,46850,46850,46850,46850,0
20240822,182000,969666550,46850,46850,46850,46850,0
20240822,181900,969666550,46850,46850,46850,46850,0
20240822,181800,969666550,46850,46850,46850,46850,0
20240822,181700,969666550,46850,46850,46850,46850,0
20240822,181600,969666550,46850,46850,46850,46850,0
20240822,181500,969666550,46850,46850,46850,46850,0
20240822,181400,969666550,46850,46850,46850,46850,0
20240822,181300,969666550,46850,46850,46850,46850,0
20240822,181200,969666550,46850,46850,46850,46850,0
20240822,181100,969666550,46850,46850,46850,46850,0
20240822,181000,969666550,46850,46850,46850,46850,137
20240822,180900,969666550,46850,46850,46850,46850,0
20240822,180800,969666550,46850,46850,46850,46850,0
20240822,180700,969666550,46850,46850,46850,46850,0
20240822,180600,969666550,46850,46850,46850,46850,0
20240822,180500,969666550,46850,46850,46850,46850,0
20240822,180400,969666550,46850,46850,46850,46850,0
20240822,180300,969666550,46850,46850,46850,46850,0
20240822,180200,969666550,46850,46850,46850,46850,0
20240822,180100,969666550,46850,46850,46850,46850,0
20240822,180000,969666550,46850,46850,46850,46850,0
20240822,175900,969666550,46850,46850,46850,46850,0
20240822,175800,969666550,46850,46850,46850,46850,0
20240822,175700,969666550,46850,46850,46850,46850,0
20240822,175600,969666550,46850,46850,46850,46850,0
20240822,175500,969666550,46850,46850,46850,46850,0
20240822,175400,969666550,46850,46850,46850,46850,0
20240822,175300,969666550,46850,46850,46850,46850,0
20240822,175200,969666550,46850,46850,46850,46850,0
20240822,175100,969666550,46850,46850,46850,46850,0
20240822,175000,969666550,46850,46850,46850,46850,0
20240822,174900,969666550,46850,46850,46850,46850,0
20240822,174800,969666550,46850,46850,46850,46850,0
20240822,174700,969666550,46850,46850,46850,46850,0
20240822,174600,969666550,46850,46850,46850,46850,0
20240822,174500,969666550,46850,46850,46850,46850,0
20240822,174400,969666550,46850,46850,46850,46850,0
20240822,174300,969666550,46850,46850,46850,46850,0
20240822,174200,969666550,46850,46850,46850,46850,0
20240822,174100,969666550,46850,46850,46850,46850,0
20240822,174000,969666550,46850,46850,46850,46850,137
20240822,173900,969666550,46850,46850,46850,46850,0
20240822,173800,969666550,46850,46850,46850,46850,0
20240822,173700,969666550,46850,46850,46850,46850,0
20240822,173600,969666550,46850,46850,46850,46850,0
20240822,173500,969666550,46850,46850,46850,46850,0
20240822,173400,969666550,46850,46850,46850,46850,0
20240822,173300,969666550,46850,46850,46850,46850,0
20240822,173200,969666550,46850,46850,46850,46850,0
20240822,173100,969666550,46850,46850,46850,46850,0
20240822,173000,969666550,46850,46850,46850,46850,0
20240822,172900,969666550,46850,46850,46850,46850,0
20240822,172800,969666550,46850,46850,46850,46850,0
20240822,172700,969666550,46850,46850,46850,46850,0
20240822,172600,969666550,46850,46850,46850,46850,0
20240822,172500,969666550,46850,46850,46850,46850,0
20240822,172400,969666550,46850,46850,46850,46850,0
20240822,172300,969666550,46850,46850,46850,46850,0
20240822,172200,969666550,46850,46850,46850,46850,0
20240822,172100,969666550,46850,46850,46850,46850,0
20240822,172000,969666550,46850,46850,46850,46850,0
20240822,171900,969666550,46850,46850,46850,46850,0
20240822,171800,969666550,46850,46850,46850,46850,0
20240822,171700,969666550,46850,46850,46850,46850,0
20240822,171600,969666550,46850,46850,46850,46850,0
20240822,171500,969666550,46850,46850,46850,46850,0
20240822,171400,969666550,46850,46850,46850,46850,0
20240822,171300,969666550,46850,46850,46850,46850,0
20240822,171200,969666550,46850,46850,46850,46850,0
20240822,171100,969666550,46850,46850,46850,46850,0
20240822,171000,969666550,46850,46850,46850,46850,137
20240822,170900,969666550,46850,46850,46850,46850,0
20240822,170800,969666550,46850,46850,46850,46850,0
20240822,170700,969666550,46850,46850,46850,46850,0
20240822,170600,969666550,46850,46850,46850,46850,0
20240822,170500,969666550,46850,46850,46850,46850,0
20240822,170400,969666550,46850,46850,46850,46850,0
20240822,170300,969666550,46850,46850,46850,46850,0
20240822,170200,969666550,46850,46850,46850,46850,0
20240822,170100,969666550,46850,46850,46850,46850,0
20240822,170000,969666550,46850,46850,46850,46850,0
20240822,165900,969666550,46850,46850,46850,46850,0
20240822,165800,969666550,46850,46850,46850,46850,0
20240822,165700,969666550,46850,46850,46850,46850,0
20240822,165600,969666550,46850,46850,46850,46850,0
20240822,165500,969666550,46850,46850,46850,46850,0
20240822,165400,969666550,46850,46850,46850,46850,0
20240822,165300,969666550,46850,46850,46850,46850,0
20240822,165200,969666550,46850,46850,46850,46850,0
20240822,165100,969666550,46850,46850,46850,46850,0
20240822,165000,969666550,46850,46850,46850,46850,0
20240822,164900,969666550,46850,46850,46850,46850,0
20240822,164800,969666550,46850,46850,46850,46850,0
20240822,164700,969666550,46850,46850,46850,46850,0
20240822,164600,969666550,46850,46850,46850,46850,0
20240822,164500,969666550,46850,46850,46850,46850,0
20240822,164400,969666550,46850,46850,46850,46850,0
20240822,164300,969666550,46850,46850,46850,46850,0
20240822,164200,969666550,46850,46850,46850,46850,0
20240822,164100,969666550,46850,46850,46850,46850,0
20240822,164000,969666550,46850,46850,46850,46850,137
20240822,163900,969666550,46850,46850,46850,46850,0
20240822,163800,969666550,46850,46850,46850,46850,0
20240822,163700,969666550,46850,46850,46850,46850,0
20240822,163600,969666550,46850,46850,46850,46850,0
20240822,163500,969666550,46850,46850,46850,46850,0
20240822,163400,969666550,46850,46850,46850,46850,0
20240822,163300,969666550,46850,46850,46850,46850,0
20240822,163200,969666550,46850,46850,46850,46850,0
20240822,163100,969666550,46850,46850,46850,46850,0
20240822,163000,969666550,46850,46850,46850,46850,0
20240822,162900,969666550,46850,46850,46850,46850,0
20240822,162800,969666550,46850,46850,46850,46850,0
20240822,162700,969666550,46850,46850,46850,46850,0
20240822,162600,969666550,46850,46850,46850,46850,0
20240822,162500,969666550,46850,46850,46850,46850,0
20240822,162400,969666550,46850,46850,46850,46850,0
20240822,162300,969666550,46850,46850,46850,46850,0
20240822,162200,969666550,46850,46850,46850,46850,0
20240822,162100,969666550,46850,46850,46850,46850,0
20240822,162000,969666550,46850,46850,46850,46850,0
20240822,161900,969666550,46850,46850,46850,46850,0
20240822,161800,969666550,46850,46850,46850,46850,0
20240822,161700,969666550,46850,46850,46850,46850,0
20240822,161600,969666550,46850,46850,46850,46850,0
20240822,161500,969666550,46850,46850,46850,46850,0
20240822,161400,969666550,46850,46850,46850,46850,0
20240822,161300,969666550,46850,46850,46850,46850,0
20240822,161200,969666550,46850,46850,46850,46850,0
20240822,161100,969666550,46850,46850,46850,46850,0
20240822,161000,969666550,46850,46850,46850,46850,137
20240822,160900,969666550,46850,46850,46850,46850,0
20240822,160800,969666550,46850,46850,46850,46850,0
20240822,160700,969666550,46850,46850,46850,46850,0
20240822,160600,969666550,46850,46850,46850,46850,0
20240822,160500,969666550,46850,46850,46850,46850,0
20240822,160400,969666550,46850,46850,46850,46850,0
20240822,160300,969666550,46850,46850,46850,46850,0
20240822,160200,969666550,46850,46850,46850,46850,0
20240822,160100,969666550,46850,46850,46850,46850,0
20240822,160000,969666550,46850,46850,46850,46850,0
20240822,155900,969666550,46850,46850,46850,46850,0
20240822,155800,969666550,46850,46850,46850,46850,0
20240822,155700,969666550,46850,46850,46850,46850,0
20240822,155600,969666550,46850,46850,46850,46850,0
20240822,155500,969666550,46850,46850,46850,46850,0
20240822,155400,969666550,46850,46850,46850,46850,0
20240822,155300,969666550,46850,46850,46850,46850,0
20240822,155200,969666550,46850,46850,46850,46850,0
20240822,155100,969666550,46850,46850,46850,46850,0
20240822,155000,969666550,46850,46850,46850,46850,0
20240822,154900,969666550,46850,46850,46850,46850,0
20240822,154800,969666550,46850,46850,46850,46850,0
20240822,154700,969666550,46850,46850,46850,46850,0
20240822,154600,969666550,46850,46850,46850,46850,0
20240822,154500,969666550,46850,46850,46850,46850,0
20240822,154400,969666550,46850,46850,46850,46850,0
20240822,154300,969666550,46850,46850,46850,46850,0
20240822,154200,969666550,46850,46850,46850,46850,0
20240822,154100,969666550,46850,46850,46850,46850,0
20240822,154000,969666550,46850,46850,46850,46850,137
20240822,153900,969666550,46850,46850,46850,46850,0
20240822,153800,969666550,46850,46850,46850,46850,0
20240822,153700,969666550,46850,46850,46850,46850,0
20240822,153600,969666550,46850,46850,46850,46850,0
20240822,153500,969666550,46850,46850,46850,46850,0
20240822,153400,969666550,46850,46850,46850,46850,0
20240822,153300,969666550,46850,46850,46850,46850,0
20240822,153200,969666550,46850,46850,46850,46850,0
20240822,153100,969666550,46850,46850,46850,46850,0
20240822,153000,969666550,46850,46850,46850,46850,137
20240822,152900,963248100,47100,47100,47100,47100,0
20240822,152800,963248100,47100,47100,47100,47100,0
20240822,152700,963248100,47100,47100,47100,47100,0
20240822,152600,963248100,47100,47100,47100,47100,0
20240822,152500,963248100,47100,47100,47100,47100,0
20240822,152400,963248100,47100,47100,47100,47100,0
20240822,152300,963248100,47100,47100,47100,47100,0
20240822,152200,963248100,47100,47100,47100,47100,0
20240822,152100,963248100,47100,47100,47100,47100,0
20240822,152000,963248100,47100,47100,47100,47100,0
20240822,151900,963248100,47100,46850,47100,46800,292
20240822,151800,949576900,46800,46750,46950,46750,438
20240822,151700,929026400,46700,46700,46700,46700,0
20240822,151600,929026400,46700,46800,46800,46700,114
20240822,151500,923699200,46950,46800,47000,46800,103
20240822,151400,918865750,46950,46900,46950,46900,11
20240822,151300,918349800,46950,46800,46950,46800,6
20240822,151200,918068850,46950,46800,46950,46800,100
20240822,151100,913375750,46900,46900,46900,46900,0
20240822,151000,913375750,46900,46900,46900,46900,2
20240822,150900,913281950,46850,46850,46850,46800,63
20240822,150800,910331700,46900,46900,46900,46900,1
20240822,150700,910284800,46750,46750,46750,46750,70
20240822,150600,907012300,46850,46650,46850,46650,37
20240822,150500,905279650,46850,46700,46850,46700,140
20240822,150400,898728150,46650,46650,46650,46650,0
20240822,150300,898728150,46650,46700,46750,46650,141
20240822,150200,892140000,46650,46650,46650,46650,0
20240822,150100,892140000,46650,46650,46650,46650,31
20240822,150000,890693850,46700,46700,46700,46700,0
20240822,145900,890693850,46700,46600,46700,46600,67
20240822,145800,887567950,46600,46600,46600,46600,259
20240822,145700,875498550,46600,46600,46600,46600,3
20240822,145600,875358750,46600,46600,46600,46600,4
20240822,145500,875172350,46600,46600,46600,46600,21
20240822,145400,874193750,46600,46600,46600,46600,119
20240822,145300,868648350,46600,46600,46600,46600,86
20240822,145200,864640750,46600,46650,46650,46600,52
20240822,145100,862217450,46650,46650,46650,46650,0
20240822,145000,862217450,46650,46650,46650,46650,0
20240822,144900,862217450,46650,46650,46650,46650,20
20240822,144800,861284450,46650,46650,46650,46650,1
20240822,144700,861237800,46650,46650,46650,46650,0
20240822,144600,861237800,46650,46650,46650,46650,100
20240822,144500,856572800,46650,46700,46700,46650,38
20240822,144400,854799950,46700,46700,46700,46700,0
20240822,144300,854799950,46700,46700,46700,46700,20
20240822,144200,853865950,46700,46700,46700,46700,0
20240822,144100,853865950,46700,46700,46700,46700,12
20240822,144000,853305550,46700,46800,46800,46700,11
20240822,143900,852791750,46850,46850,46850,46850,0
20240822,143800,852791750,46850,46850,46850,46850,0
20240822,143700,852791750,46850,46850,46850,46850,32
20240822,143600,851292550,46850,46850,46850,46850,4
20240822,143500,851105150,46850,46850,46850,46850,0
20240822,143400,851105150,46850,46750,46850,46750,61
20240822,143300,848250800,46700,46700,46700,46700,0
20240822,143200,848250800,46700,46700,46700,46700,0
20240822,143100,848250800,46700,46650,46700,46650,53
20240822,143000,845778200,46700,46700,46700,46700,0
20240822,142900,845778200,46700,46700,46700,46700,0
20240822,142800,845778200,46700,46700,46700,46700,0
20240822,142700,845778200,46700,46700,46700,46700,0
20240822,142600,845778200,46700,46700,46700,46700,0
20240822,142500,845778200,46700,46700,46700,46700,10
20240822,142400,845311200,46700,46700,46700,46700,2
20240822,142300,845217800,46650,46650,46650,46650,6
20240822,142200,844937900,46750,46750,46750,46750,11
20240822,142100,844423650,46750,46700,46750,46650,179
20240822,142000,836069150,46700,46700,46700,46700,36
20240822,141900,834387950,46700,46700,46700,46700,26
20240822,141800,833173750,46650,46650,46650,46650,0
20240822,141700,833173750,46650,46650,46650,46650,0
20240822,141600,833173750,46650,46650,46650,46650,0
20240822,141500,833173750,46650,46700,46700,46650,47
20240822,141400,830978900,46650,46650,46650,46650,0
20240822,141300,830978900,46650,46650,46650,46650,11
20240822,141200,830465750,46650,46650,46650,46650,8
20240822,141100,830092550,46650,46650,46650,46650,13
20240822,141000,829486100,46650,46650,46650,46650,6
20240822,140900,829206200,46650,46650,46650,46650,11
20240822,140800,828693050,46650,46650,46650,46650,6
20240822,140700,828413150,46650,46700,46700,46650,105
20240822,140600,823514350,46750,46700,46750,46700,26
20240822,140500,822299050,46700,46700,46700,46700,49
20240822,140400,820010750,46700,46700,46700,46700,22
20240822,140300,818983350,46700,46650,46700,46650,121
20240822,140200,813333150,46700,46650,46700,46650,21
20240822,140100,812353250,46650,46650,46650,46650,4
20240822,140000,812166650,46650,46650,46650,46650,4
20240822,135900,811980050,46650,46650,46650,46650,5
20240822,135800,811746800,46650,46600,46650,46600,27
20240822,135700,810487750,46650,46600,46650,46600,9
20240822,135600,810068050,46600,46600,46600,46600,4
20240822,135500,809881650,46600,46600,46750,46600,12
20240822,135400,809322300,46600,46600,46600,46600,10
20240822,135300,808856300,46750,46750,46750,46750,0
20240822,135200,808856300,46750,46750,46750,46750,0
20240822,135100,808856300,46750,46750,46750,46750,0
20240822,135000,808856300,46750,46750,46750,46750,3
20240822,134900,808716050,46600,46600,46600,46600,0
20240822,134800,808716050,46600,46650,46650,46600,36
20240822,134700,807037850,46650,46650,46650,46650,0
20240822,134600,807037850,46650,46650,46650,46650,98
20240822,134500,802466150,46650,46650,46650,46650,10
20240822,134400,801999650,46650,46650,46650,46650,20
20240822,134300,801066650,46900,46700,46900,46700,2
20240822,134200,800973050,46900,46900,46900,46900,94
20240822,134100,796564450,46800,46800,46800,46800,0
20240822,134000,796564450,46800,46650,46800,46650,361
20240822,133900,779676050,46600,46600,46600,46600,55
20240822,133800,777113050,46550,46550,46550,46550,42
20240822,133700,775157950,46550,46550,46550,46550,27
20240822,133600,773901100,46550,46550,46550,46550,13
20240822,133500,773295950,46550,46500,46550,46500,20
20240822,133400,772365450,46550,46500,46550,46500,24
20240822,133300,771248950,46550,46550,46550,46550,10
20240822,133200,770783450,46550,46550,46550,46550,15
20240822,133100,770085200,46550,46500,46550,46500,4
20240822,133000,769899150,46500,46550,46550,46500,44
20240822,132900,767853050,46550,46550,46550,46550,11
20240822,132800,767341000,46550,46550,46550,46550,24
20240822,132700,766223800,46550,46550,46550,46550,10
20240822,132600,765758300,46550,46500,46550,46500,77
20240822,132500,762174250,46500,46500,46500,46500,18
20240822,132400,761337250,46550,46550,46550,46550,10
20240822,132300,760871750,46550,46550,46550,46550,10
20240822,132200,760406250,46550,46550,46550,46550,5
20240822,132100,760173500,46550,46550,46550,46550,16
20240822,132000,759428700,46550,46550,46550,46550,31
20240822,131900,757985650,46550,46550,46550,46550,31
20240822,131800,756542600,46550,46550,46550,46550,13
20240822,131700,755937450,46550,46550,46550,46550,67
20240822,131600,752818600,46550,46550,46550,46550,10
20240822,131500,752353100,46550,46550,46550,46550,44
20240822,131400,750304900,46550,46550,46550,46550,13
20240822,131300,749699750,46550,46550,46550,46550,9
20240822,131200,749280800,46550,46550,46550,46550,9
20240822,131100,748861850,46550,46550,46550,46550,48
20240822,131000,746627450,46600,46550,46600,46550,34
20240822,130900,745043500,46550,46550,46550,46550,10
20240822,130800,744578000,46550,46550,46550,46550,28
20240822,130700,743274600,46600,46550,46600,46550,13
20240822,130600,742669350,46550,46550,46550,46550,12
20240822,130500,742110750,46550,46550,46550,46550,23
20240822,130400,741040100,46550,46550,46550,46550,94
20240822,130300,736664400,46550,46600,46600,46550,9
20240822,130200,736245350,46600,46600,46600,46600,8
20240822,130100,735872550,46600,46600,46600,46600,18
20240822,130000,735033750,46600,46750,46750,46600,8
20240822,125900,734660650,46600,46600,46600,46600,14
20240822,125800,734008250,46600,46600,46600,46600,9
20240822,125700,733588850,46800,46600,46800,46600,7
20240822,125600,733262450,46600,46600,46600,46600,35
20240822,125500,731631450,46850,46900,46900,46850,60
20240822,125400,728817700,46700,46600,46700,46600,62
20240822,125300,725926650,46600,46600,46600,46600,12
20240822,125200,725367450,46600,46500,46600,46500,6
20240822,125100,725088350,46500,46500,46500,46500,5
20240822,125000,724855850,46500,46600,46600,46500,13
20240822,124900,724251150,46500,46500,46500,46500,4
20240822,124800,724065150,46500,46500,46500,46500,3
20240822,124700,723925650,46500,46450,46500,46450,89
20240822,124600,719789200,46500,46500,46500,46500,3
20240822,124500,719649700,46500,46500,46500,46500,3
20240822,124400,719510200,46500,46500,46500,46450,224
20240822,124300,709098700,46500,46500,46500,46500,22
20240822,124200,708075700,46650,46550,46650,46450,304
20240822,124100,693942450,46700,46700,46700,46700,20
20240822,124000,693008450,46700,46700,46700,46700,52
20240822,123900,690580050,46700,46700,46700,46700,0
20240822,123800,690580050,46700,46700,46700,46700,2
20240822,123700,690486650,46500,46500,46500,46500,554
20240822,123600,664725650,46500,46500,46500,46500,10
20240822,123500,664260650,46600,46500,46600,46500,89
20240822,123400,660119300,46500,46500,46500,46500,1
20240822,123300,660072800,46500,46550,46550,46500,40
20240822,123200,658212700,46500,46500,46500,46500,2
20240822,123100,658119700,46500,46500,46500,46500,11
20240822,123000,657608200,46550,46500,46550,46500,53
20240822,122900,655143650,46500,46500,46500,46500,57
20240822,122800,652493150,46550,46550,46550,46550,2
20240822,122700,652400050,46500,46550,46550,46500,18
20240822,122600,651562200,46550,46600,46600,46550,22
20240822,122500,650538050,46600,46550,46600,46550,11
20240822,122400,650025950,46650,46650,46650,46650,2
20240822,122300,649932650,46650,46700,46700,46650,4
20240822,122200,649746000,46550,46550,46550,46550,10
20240822,122100,649280500,46550,46700,46700,46550,19
20240822,122000,648395450,46700,46650,46700,46650,22
20240822,121900,647368850,46550,46450,46550,46450,88
20240822,121800,643276050,46450,46450,46450,46450,10
20240822,121700,642811550,46450,46600,46600,46450,729
20240822,121600,608885250,46650,46650,46800,46650,10
20240822,121500,608418450,46650,46650,46650,46650,79
20240822,121400,604733100,46800,46800,46800,46800,0
20240822,121300,604733100,46800,46650,46800,46650,14
20240822,121200,604079850,46650,46650,46650,46650,32
20240822,121100,602587050,46650,46650,46800,46650,17
20240822,121000,601793700,46650,46650,46650,46650,4
20240822,120900,601607100,46650,46900,46900,46650,1307
20240822,120800,540457450,46850,46850,46850,46850,78
20240822,120700,536803150,46950,46950,46950,46950,0
20240822,120600,536803150,46950,46950,46950,46950,2
20240822,120500,536709250,46950,46950,46950,46950,1
20240822,120400,536662300,46950,46850,46950,46850,4
20240822,120300,536474700,46850,46850,46850,46850,16
20240822,120200,535725100,46850,46850,46850,46850,53
20240822,120100,533242050,46850,46850,46950,46850,85
20240822,120000,529259700,46850,46850,46850,46850,64
20240822,115900,526261300,46850,46900,46950,46850,323
20240822,115800,511122750,46900,46900,46900,46900,57
20240822,115700,508449450,46950,46950,46950,46950,0
20240822,115600,508449450,46950,46900,46950,46900,10
20240822,115500,507980400,46900,47000,47000,46900,479
20240822,115400,485505200,47000,47000,47050,47000,16
20240822,115300,484753100,47000,47000,47000,47000,27
20240822,115200,483484100,47000,47000,47000,47000,3
20240822,115100,483343100,47000,47000,47000,46950,9
20240822,115000,482920300,47000,47000,47000,47000,19
20240822,114900,482027300,47000,47000,47000,47000,2
20240822,114800,481933300,47000,47000,47000,47000,2
20240822,114700,481839300,47000,47000,47000,47000,3
20240822,114600,481698300,47000,47000,47000,47000,37
20240822,114500,479959300,47000,47000,47000,47000,13
20240822,114400,479348300,47000,47050,47050,47000,11
20240822,114300,478831250,47050,47050,47050,47050,1
20240822,114200,478784200,47050,47000,47050,47000,5
20240822,114100,478549050,47000,47000,47000,47000,4
20240822,114000,478361050,47000,47050,47050,47000,23
20240822,113900,477280000,47050,47050,47050,47050,0
20240822,113800,477280000,47050,47050,47050,47050,47
20240822,113700,475068650,47050,47050,47050,47050,2
20240822,113600,474974550,47050,47050,47050,47050,0
20240822,113500,474974550,47050,47000,47050,47000,12
20240822,113400,474410450,47050,47050,47050,47050,0
20240822,113300,474410450,47050,47050,47050,47050,5
20240822,113200,474175200,47050,46950,47050,46950,14
20240822,113100,473517800,46950,46950,47000,46950,145
20240822,113000,466708550,46950,47000,47000,46950,16
20240822,112900,465957050,47000,47000,47000,47000,25
20240822,112800,464782050,47000,47000,47000,47000,21
20240822,112700,463795050,47000,46950,47000,46950,3
20240822,112600,463654150,46950,46950,46950,46950,14
20240822,112500,462996850,46950,47000,47100,46950,39
20240822,112400,461164250,47000,47000,47000,47000,10
20240822,112300,460694250,47150,47150,47150,47150,1
20240822,112200,460647100,47050,47050,47050,47050,7
20240822,112100,460317750,47050,47050,47050,47050,25
20240822,112000,459141500,47200,47100,47200,47050,243
20240822,111900,447697300,47100,47100,47100,47100,11
20240822,111800,447179200,47200,47150,47300,47150,24
20240822,111700,446046950,47150,47150,47150,47150,10
20240822,111600,445575450,47300,47300,47300,47300,0
20240822,111500,445575450,47300,47150,47300,47150,33
20240822,111400,444019350,47150,47150,47150,47150,11
20240822,111300,443500700,47300,47300,47300,47300,2
20240822,111200,443406100,47150,47150,47150,47150,0
20240822,111100,443406100,47150,47350,47350,47150,3
20240822,111000,443264450,47100,47100,47100,47100,10
20240822,110900,442793450,47100,47100,47100,47100,3
20240822,110800,442652150,47200,47100,47300,47100,13
20240822,110700,442039350,47100,47100,47100,47100,166
20240822,110600,434220750,47350,47350,47350,47350,1
20240822,110500,434173400,47350,47300,47350,47300,66
20240822,110400,431048700,47300,47300,47300,47300,0
20240822,110300,431048700,47300,47300,47300,47300,2
20240822,110200,430954100,47300,47300,47300,47300,5
20240822,110100,430717600,47300,47100,47300,47100,23
20240822,110000,429631700,47100,47100,47100,47100,10
20240822,105900,429160700,47300,47300,47300,47300,7
20240822,105800,428829600,47300,47300,47300,47300,1
20240822,105700,428782300,47100,47100,47100,47100,13
20240822,105600,428170000,47350,47300,47350,47300,21
20240822,105500,427176550,47050,47050,47050,47050,1
20240822,105400,427129500,47300,47300,47300,47300,52
20240822,105300,424669900,47050,47050,47050,47050,10
20240822,105200,424199400,47050,47050,47050,47050,10
20240822,105100,423728900,47300,47300,47300,47300,2
20240822,105000,423634300,47050,47050,47050,47050,0
20240822,104900,423634300,47050,47300,47300,47050,14
20240822,104800,422975350,47050,47050,47050,47050,133
20240822,104700,416717700,47000,46950,47000,46950,133
20240822,104600,410472350,47000,47200,47200,47000,425
20240822,104500,390467250,47300,47300,47350,47300,6
20240822,104400,390183400,47300,47350,47350,47200,117
20240822,104300,384651100,47450,47450,47450,47450,0
20240822,104200,384651100,47450,47500,47500,47450,2
20240822,104100,384556150,47200,47200,47200,47200,9
20240822,104000,384131350,47200,47200,47200,47200,0
20240822,103900,384131350,47200,47250,47500,47200,27
20240822,103800,382855600,47300,47300,47300,47250,22
20240822,103700,381815500,47500,47350,47500,47350,2
20240822,103600,381720650,47500,47500,47500,47500,0
20240822,103500,381720650,47500,47500,47500,47500,0
20240822,103400,381720650,47500,47350,47500,47300,121
20240822,103300,375992650,47500,47500,47500,47500,8
20240822,103200,375612650,47550,47550,47550,47550,2
20240822,103100,375517550,47500,47600,47600,47500,102
20240822,103000,370667950,47600,47600,47600,47600,36
20240822,102900,368954350,47650,47650,47650,47650,3
20240822,102800,368811400,47600,47600,47600,47600,182
20240822,102700,360148200,47500,47500,47500,47500,2
20240822,102600,360053200,47300,47300,47300,47300,0
20240822,102500,360053200,47300,47600,47600,47300,12
20240822,102400,359485300,47300,47350,47600,47300,27
20240822,102300,358203850,47350,47500,47500,47350,30
20240822,102200,356781750,47500,47400,47500,47400,14
20240822,102100,356117950,47300,47300,47300,47300,20
20240822,102000,355171950,47700,47650,47700,47550,94
20240822,101900,350692500,47700,47750,47750,47700,77
20240822,101800,347016800,47750,47600,47750,47600,258
20240822,101700,334712100,47550,47400,47650,47400,337
20240822,101600,318700950,47350,47300,47350,47300,169
20240822,101500,310703900,47250,47200,47250,47200,60
20240822,101400,307869150,47150,47150,47150,47150,0
20240822,101300,307869150,47150,47050,47150,47050,8
20240822,101200,307492050,47000,46900,47000,46900,295
20240822,101100,293628050,47000,47000,47000,46950,128
20240822,101000,287612200,47000,46950,47000,46950,52
20240822,100900,285168250,46950,46950,46950,46950,4
20240822,100800,284980450,46950,46950,46950,46950,1
20240822,100700,284933500,46950,46950,46950,46950,2
20240822,100600,284839600,46950,46950,46950,46950,8
20240822,100500,284464000,47000,46900,47000,46900,20
20240822,100400,283525400,47000,47000,47000,47000,2
20240822,100300,283431400,46900,46900,46900,46900,24
20240822,100200,282305800,46850,46900,46900,46850,115
20240822,100100,276912500,46900,46900,46900,46900,45
20240822,100000,274802000,47000,46900,47000,46900,6
20240822,095900,274520150,46950,46950,46950,46950,0
20240822,095800,274520150,46950,46950,47000,46900,21
20240822,095700,273534150,46900,46950,46950,46900,24
20240822,095600,272407600,46900,47000,47000,46900,10
20240822,095500,271938250,47000,47000,47000,47000,58
20240822,095400,269212250,47000,47000,47000,47000,0
20240822,095300,269212250,47000,47000,47000,46850,28
20240822,095200,267897750,46850,46950,46950,46850,102
20240822,095100,263115900,46950,47000,47000,46950,21
20240822,095000,262129900,46950,46950,46950,46950,6
20240822,094900,261848200,46950,47000,47000,46950,11
20240822,094800,261331700,47000,46950,47000,46950,12
20240822,094700,260768200,46950,46950,47000,46950,57
20240822,094600,258091000,46950,46900,46950,46900,13
20240822,094500,257481150,46900,46900,46900,46900,1
20240822,094400,257434250,46900,46950,46950,46900,47
20240822,094300,255229650,46900,46900,46900,46900,0
20240822,094200,255229650,46900,47000,47000,46900,396
20240822,094100,236632950,47000,47000,47000,46950,78
20240822,094000,232967450,47000,46950,47000,46950,53
20240822,093900,230477550,46950,46900,46950,46900,11
20240822,093800,229961600,46950,46950,46950,46950,118
20240822,093700,224421500,47000,46900,47000,46900,22
20240822,093600,223389500,46900,46900,47000,46900,55
20240822,093500,220809800,47000,47000,47000,47000,54
20240822,093400,218271800,47050,46900,47050,46900,115
20240822,093300,212878150,47000,47000,47000,47000,2
20240822,093200,212784150,47000,47000,47000,47000,111
20240822,093100,207567150,47000,47000,47000,47000,11
20240822,093000,207050150,47000,47100,47100,47000,65
20240822,092900,203990950,47100,47300,47300,47100,574
20240822,092800,176891300,47300,47350,47350,47300,493
20240822,092700,153553200,47350,47450,47450,47350,23
20240822,092600,152463600,47400,47400,47400,47400,105
20240822,092500,147486600,47400,47450,47450,47400,18
20240822,092400,146633100,47450,47400,47450,47400,21
20240822,092300,145636700,47400,47400,47400,47400,128
20240822,092200,139569500,47400,47450,47450,47400,25
20240822,092100,138384450,47450,47450,47450,47450,2
20240822,092000,138289550,47400,47400,47400,47400,110
20240822,091900,133075550,47400,47350,47400,47350,10
20240822,091800,132601850,47400,47400,47400,47400,4
20240822,091700,132412250,47500,47500,47500,47500,1
20240822,091600,132364750,47500,47500,47500,47500,3
20240822,091500,132222250,47350,47550,47550,47350,49
20240822,091400,129899850,47400,47500,47500,47400,35
20240822,091300,128238850,47500,47400,47500,47400,36
20240822,091200,126530950,47400,47400,47400,47350,40
20240822,091100,124636500,47450,47700,47700,47450,248
20240822,091000,112819300,47700,47700,47750,47700,40
20240822,090900,110910500,47800,47800,47800,47750,296
20240822,090800,96762950,47750,47650,47750,47650,129
20240822,090700,90610550,47700,47700,47750,47700,84
20240822,090600,86603650,47750,47750,47750,47700,102
20240822,090500,81734650,47700,47650,47700,47650,135
20240822,090400,75297350,47650,47550,47650,47550,218
20240822,090300,64923200,47550,47500,47650,47500,222
20240822,090200,54361100,47500,47400,47500,47400,32
20240822,090100,52842650,47350,47350,47750,47350,131
20240822,090000,46636650,47250,48000,48000,47150,972