KissMeData/487570/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,214000,705247350,47250,47250,47250,47250,1015
20240819,213900,705247350,47250,47250,47250,47250,0
20240819,213800,705247350,47250,47250,47250,47250,0
20240819,213700,705247350,47250,47250,47250,47250,0
20240819,213600,705247350,47250,47250,47250,47250,0
20240819,213500,705247350,47250,47250,47250,47250,0
20240819,213400,705247350,47250,47250,47250,47250,0
20240819,213300,705247350,47250,47250,47250,47250,0
20240819,213200,705247350,47250,47250,47250,47250,0
20240819,213100,705247350,47250,47250,47250,47250,0
20240819,213000,705247350,47250,47250,47250,47250,0
20240819,212900,705247350,47250,47250,47250,47250,0
20240819,212800,705247350,47250,47250,47250,47250,0
20240819,212700,705247350,47250,47250,47250,47250,0
20240819,212600,705247350,47250,47250,47250,47250,0
20240819,212500,705247350,47250,47250,47250,47250,0
20240819,212400,705247350,47250,47250,47250,47250,0
20240819,212300,705247350,47250,47250,47250,47250,0
20240819,212200,705247350,47250,47250,47250,47250,0
20240819,212100,705247350,47250,47250,47250,47250,0
20240819,212000,705247350,47250,47250,47250,47250,0
20240819,211900,705247350,47250,47250,47250,47250,0
20240819,211800,705247350,47250,47250,47250,47250,0
20240819,211700,705247350,47250,47250,47250,47250,0
20240819,211600,705247350,47250,47250,47250,47250,0
20240819,211500,705247350,47250,47250,47250,47250,0
20240819,211400,705247350,47250,47250,47250,47250,0
20240819,211300,705247350,47250,47250,47250,47250,0
20240819,211200,705247350,47250,47250,47250,47250,0
20240819,211100,705247350,47250,47250,47250,47250,0
20240819,211000,705247350,47250,47250,47250,47250,1015
20240819,210900,705247350,47250,47250,47250,47250,0
20240819,210800,705247350,47250,47250,47250,47250,0
20240819,210700,705247350,47250,47250,47250,47250,0
20240819,210600,705247350,47250,47250,47250,47250,0
20240819,210500,705247350,47250,47250,47250,47250,0
20240819,210400,705247350,47250,47250,47250,47250,0
20240819,210300,705247350,47250,47250,47250,47250,0
20240819,210200,705247350,47250,47250,47250,47250,0
20240819,210100,705247350,47250,47250,47250,47250,0
20240819,210000,705247350,47250,47250,47250,47250,0
20240819,205900,705247350,47250,47250,47250,47250,0
20240819,205800,705247350,47250,47250,47250,47250,0
20240819,205700,705247350,47250,47250,47250,47250,0
20240819,205600,705247350,47250,47250,47250,47250,0
20240819,205500,705247350,47250,47250,47250,47250,0
20240819,205400,705247350,47250,47250,47250,47250,0
20240819,205300,705247350,47250,47250,47250,47250,0
20240819,205200,705247350,47250,47250,47250,47250,0
20240819,205100,705247350,47250,47250,47250,47250,0
20240819,205000,705247350,47250,47250,47250,47250,0
20240819,204900,705247350,47250,47250,47250,47250,0
20240819,204800,705247350,47250,47250,47250,47250,0
20240819,204700,705247350,47250,47250,47250,47250,0
20240819,204600,705247350,47250,47250,47250,47250,0
20240819,204500,705247350,47250,47250,47250,47250,0
20240819,204400,705247350,47250,47250,47250,47250,0
20240819,204300,705247350,47250,47250,47250,47250,0
20240819,204200,705247350,47250,47250,47250,47250,0
20240819,204100,705247350,47250,47250,47250,47250,0
20240819,204000,705247350,47250,47250,47250,47250,1015
20240819,203900,705247350,47250,47250,47250,47250,0
20240819,203800,705247350,47250,47250,47250,47250,0
20240819,203700,705247350,47250,47250,47250,47250,0
20240819,203600,705247350,47250,47250,47250,47250,0
20240819,203500,705247350,47250,47250,47250,47250,0
20240819,203400,705247350,47250,47250,47250,47250,0
20240819,203300,705247350,47250,47250,47250,47250,0
20240819,203200,705247350,47250,47250,47250,47250,0
20240819,203100,705247350,47250,47250,47250,47250,0
20240819,203000,705247350,47250,47250,47250,47250,0
20240819,202900,705247350,47250,47250,47250,47250,0
20240819,202800,705247350,47250,47250,47250,47250,0
20240819,202700,705247350,47250,47250,47250,47250,0
20240819,202600,705247350,47250,47250,47250,47250,0
20240819,202500,705247350,47250,47250,47250,47250,0
20240819,202400,705247350,47250,47250,47250,47250,0
20240819,202300,705247350,47250,47250,47250,47250,0
20240819,202200,705247350,47250,47250,47250,47250,0
20240819,202100,705247350,47250,47250,47250,47250,0
20240819,202000,705247350,47250,47250,47250,47250,0
20240819,201900,705247350,47250,47250,47250,47250,0
20240819,201800,705247350,47250,47250,47250,47250,0
20240819,201700,705247350,47250,47250,47250,47250,0
20240819,201600,705247350,47250,47250,47250,47250,0
20240819,201500,705247350,47250,47250,47250,47250,0
20240819,201400,705247350,47250,47250,47250,47250,0
20240819,201300,705247350,47250,47250,47250,47250,0
20240819,201200,705247350,47250,47250,47250,47250,0
20240819,201100,705247350,47250,47250,47250,47250,0
20240819,201000,705247350,47250,47250,47250,47250,1015
20240819,200900,705247350,47250,47250,47250,47250,0
20240819,200800,705247350,47250,47250,47250,47250,0
20240819,200700,705247350,47250,47250,47250,47250,0
20240819,200600,705247350,47250,47250,47250,47250,0
20240819,200500,705247350,47250,47250,47250,47250,0
20240819,200400,705247350,47250,47250,47250,47250,0
20240819,200300,705247350,47250,47250,47250,47250,0
20240819,200200,705247350,47250,47250,47250,47250,0
20240819,200100,705247350,47250,47250,47250,47250,0
20240819,200000,705247350,47250,47250,47250,47250,0
20240819,195900,705247350,47250,47250,47250,47250,0
20240819,195800,705247350,47250,47250,47250,47250,0
20240819,195700,705247350,47250,47250,47250,47250,0
20240819,195600,705247350,47250,47250,47250,47250,0
20240819,195500,705247350,47250,47250,47250,47250,0
20240819,195400,705247350,47250,47250,47250,47250,0
20240819,195300,705247350,47250,47250,47250,47250,0
20240819,195200,705247350,47250,47250,47250,47250,0
20240819,195100,705247350,47250,47250,47250,47250,0
20240819,195000,705247350,47250,47250,47250,47250,0
20240819,194900,705247350,47250,47250,47250,47250,0
20240819,194800,705247350,47250,47250,47250,47250,0
20240819,194700,705247350,47250,47250,47250,47250,0
20240819,194600,705247350,47250,47250,47250,47250,0
20240819,194500,705247350,47250,47250,47250,47250,0
20240819,194400,705247350,47250,47250,47250,47250,0
20240819,194300,705247350,47250,47250,47250,47250,0
20240819,194200,705247350,47250,47250,47250,47250,0
20240819,194100,705247350,47250,47250,47250,47250,0
20240819,194000,705247350,47250,47250,47250,47250,1015
20240819,193900,705247350,47250,47250,47250,47250,0
20240819,193800,705247350,47250,47250,47250,47250,0
20240819,193700,705247350,47250,47250,47250,47250,0
20240819,193600,705247350,47250,47250,47250,47250,0
20240819,193500,705247350,47250,47250,47250,47250,0
20240819,193400,705247350,47250,47250,47250,47250,0
20240819,193300,705247350,47250,47250,47250,47250,0
20240819,193200,705247350,47250,47250,47250,47250,0
20240819,193100,705247350,47250,47250,47250,47250,0
20240819,193000,705247350,47250,47250,47250,47250,0
20240819,192900,705247350,47250,47250,47250,47250,0
20240819,192800,705247350,47250,47250,47250,47250,0
20240819,192700,705247350,47250,47250,47250,47250,0
20240819,192600,705247350,47250,47250,47250,47250,0
20240819,192500,705247350,47250,47250,47250,47250,0
20240819,192400,705247350,47250,47250,47250,47250,0
20240819,192300,705247350,47250,47250,47250,47250,0
20240819,192200,705247350,47250,47250,47250,47250,0
20240819,192100,705247350,47250,47250,47250,47250,0
20240819,192000,705247350,47250,47250,47250,47250,0
20240819,191900,705247350,47250,47250,47250,47250,0
20240819,191800,705247350,47250,47250,47250,47250,0
20240819,191700,705247350,47250,47250,47250,47250,0
20240819,191600,705247350,47250,47250,47250,47250,0
20240819,191500,705247350,47250,47250,47250,47250,0
20240819,191400,705247350,47250,47250,47250,47250,0
20240819,191300,705247350,47250,47250,47250,47250,0
20240819,191200,705247350,47250,47250,47250,47250,0
20240819,191100,705247350,47250,47250,47250,47250,0
20240819,191000,705247350,47250,47250,47250,47250,1015
20240819,190900,705247350,47250,47250,47250,47250,0
20240819,190800,705247350,47250,47250,47250,47250,0
20240819,190700,705247350,47250,47250,47250,47250,0
20240819,190600,705247350,47250,47250,47250,47250,0
20240819,190500,705247350,47250,47250,47250,47250,0
20240819,190400,705247350,47250,47250,47250,47250,0
20240819,190300,705247350,47250,47250,47250,47250,0
20240819,190200,705247350,47250,47250,47250,47250,0
20240819,190100,705247350,47250,47250,47250,47250,0
20240819,190000,705247350,47250,47250,47250,47250,0
20240819,185900,705247350,47250,47250,47250,47250,0
20240819,185800,705247350,47250,47250,47250,47250,0
20240819,185700,705247350,47250,47250,47250,47250,0
20240819,185600,705247350,47250,47250,47250,47250,0
20240819,185500,705247350,47250,47250,47250,47250,0
20240819,185400,705247350,47250,47250,47250,47250,0
20240819,185300,705247350,47250,47250,47250,47250,0
20240819,185200,705247350,47250,47250,47250,47250,0
20240819,185100,705247350,47250,47250,47250,47250,0
20240819,185000,705247350,47250,47250,47250,47250,0
20240819,184900,705247350,47250,47250,47250,47250,0
20240819,184800,705247350,47250,47250,47250,47250,0
20240819,184700,705247350,47250,47250,47250,47250,0
20240819,184600,705247350,47250,47250,47250,47250,0
20240819,184500,705247350,47250,47250,47250,47250,0
20240819,184400,705247350,47250,47250,47250,47250,0
20240819,184300,705247350,47250,47250,47250,47250,0
20240819,184200,705247350,47250,47250,47250,47250,0
20240819,184100,705247350,47250,47250,47250,47250,0
20240819,184000,705247350,47250,47250,47250,47250,1015
20240819,183900,705247350,47250,47250,47250,47250,0
20240819,183800,705247350,47250,47250,47250,47250,0
20240819,183700,705247350,47250,47250,47250,47250,0
20240819,183600,705247350,47250,47250,47250,47250,0
20240819,183500,705247350,47250,47250,47250,47250,0
20240819,183400,705247350,47250,47250,47250,47250,0
20240819,183300,705247350,47250,47250,47250,47250,0
20240819,183200,705247350,47250,47250,47250,47250,0
20240819,183100,705247350,47250,47250,47250,47250,0
20240819,183000,705247350,47250,47250,47250,47250,0
20240819,182900,705247350,47250,47250,47250,47250,0
20240819,182800,705247350,47250,47250,47250,47250,0
20240819,182700,705247350,47250,47250,47250,47250,0
20240819,182600,705247350,47250,47250,47250,47250,0
20240819,182500,705247350,47250,47250,47250,47250,0
20240819,182400,705247350,47250,47250,47250,47250,0
20240819,182300,705247350,47250,47250,47250,47250,0
20240819,182200,705247350,47250,47250,47250,47250,0
20240819,182100,705247350,47250,47250,47250,47250,0
20240819,182000,705247350,47250,47250,47250,47250,0
20240819,181900,705247350,47250,47250,47250,47250,0
20240819,181800,705247350,47250,47250,47250,47250,0
20240819,181700,705247350,47250,47250,47250,47250,0
20240819,181600,705247350,47250,47250,47250,47250,0
20240819,181500,705247350,47250,47250,47250,47250,0
20240819,181400,705247350,47250,47250,47250,47250,0
20240819,181300,705247350,47250,47250,47250,47250,0
20240819,181200,705247350,47250,47250,47250,47250,0
20240819,181100,705247350,47250,47250,47250,47250,0
20240819,181000,705247350,47250,47250,47250,47250,1015
20240819,180900,705247350,47250,47250,47250,47250,0
20240819,180800,705247350,47250,47250,47250,47250,0
20240819,180700,705247350,47250,47250,47250,47250,0
20240819,180600,705247350,47250,47250,47250,47250,0
20240819,180500,705247350,47250,47250,47250,47250,0
20240819,180400,705247350,47250,47250,47250,47250,0
20240819,180300,705247350,47250,47250,47250,47250,0
20240819,180200,705247350,47250,47250,47250,47250,0
20240819,180100,705247350,47250,47250,47250,47250,0
20240819,180000,705247350,47250,47250,47250,47250,0
20240819,175900,705247350,47250,47250,47250,47250,0
20240819,175800,705247350,47250,47250,47250,47250,0
20240819,175700,705247350,47250,47250,47250,47250,0
20240819,175600,705247350,47250,47250,47250,47250,0
20240819,175500,705247350,47250,47250,47250,47250,0
20240819,175400,705247350,47250,47250,47250,47250,0
20240819,175300,705247350,47250,47250,47250,47250,0
20240819,175200,705247350,47250,47250,47250,47250,0
20240819,175100,705247350,47250,47250,47250,47250,0
20240819,175000,705247350,47250,47250,47250,47250,0
20240819,174900,705247350,47250,47250,47250,47250,0
20240819,174800,705247350,47250,47250,47250,47250,0
20240819,174700,705247350,47250,47250,47250,47250,0
20240819,174600,705247350,47250,47250,47250,47250,0
20240819,174500,705247350,47250,47250,47250,47250,0
20240819,174400,705247350,47250,47250,47250,47250,0
20240819,174300,705247350,47250,47250,47250,47250,0
20240819,174200,705247350,47250,47250,47250,47250,0
20240819,174100,705247350,47250,47250,47250,47250,0
20240819,174000,705247350,47250,47250,47250,47250,1015
20240819,173900,705247350,47250,47250,47250,47250,0
20240819,173800,705247350,47250,47250,47250,47250,0
20240819,173700,705247350,47250,47250,47250,47250,0
20240819,173600,705247350,47250,47250,47250,47250,0
20240819,173500,705247350,47250,47250,47250,47250,0
20240819,173400,705247350,47250,47250,47250,47250,0
20240819,173300,705247350,47250,47250,47250,47250,0
20240819,173200,705247350,47250,47250,47250,47250,0
20240819,173100,705247350,47250,47250,47250,47250,0
20240819,173000,705247350,47250,47250,47250,47250,0
20240819,172900,705247350,47250,47250,47250,47250,0
20240819,172800,705247350,47250,47250,47250,47250,0
20240819,172700,705247350,47250,47250,47250,47250,0
20240819,172600,705247350,47250,47250,47250,47250,0
20240819,172500,705247350,47250,47250,47250,47250,0
20240819,172400,705247350,47250,47250,47250,47250,0
20240819,172300,705247350,47250,47250,47250,47250,0
20240819,172200,705247350,47250,47250,47250,47250,0
20240819,172100,705247350,47250,47250,47250,47250,0
20240819,172000,705247350,47250,47250,47250,47250,0
20240819,171900,705247350,47250,47250,47250,47250,0
20240819,171800,705247350,47250,47250,47250,47250,0
20240819,171700,705247350,47250,47250,47250,47250,0
20240819,171600,705247350,47250,47250,47250,47250,0
20240819,171500,705247350,47250,47250,47250,47250,0
20240819,171400,705247350,47250,47250,47250,47250,0
20240819,171300,705247350,47250,47250,47250,47250,0
20240819,171200,705247350,47250,47250,47250,47250,0
20240819,171100,705247350,47250,47250,47250,47250,0
20240819,171000,705247350,47250,47250,47250,47250,1015
20240819,170900,705247350,47250,47250,47250,47250,0
20240819,170800,705247350,47250,47250,47250,47250,0
20240819,170700,705247350,47250,47250,47250,47250,0
20240819,170600,705247350,47250,47250,47250,47250,0
20240819,170500,705247350,47250,47250,47250,47250,0
20240819,170400,705247350,47250,47250,47250,47250,0
20240819,170300,705247350,47250,47250,47250,47250,0
20240819,170200,705247350,47250,47250,47250,47250,0
20240819,170100,705247350,47250,47250,47250,47250,0
20240819,170000,705247350,47250,47250,47250,47250,0
20240819,165900,705247350,47250,47250,47250,47250,0
20240819,165800,705247350,47250,47250,47250,47250,0
20240819,165700,705247350,47250,47250,47250,47250,0
20240819,165600,705247350,47250,47250,47250,47250,0
20240819,165500,705247350,47250,47250,47250,47250,0
20240819,165400,705247350,47250,47250,47250,47250,0
20240819,165300,705247350,47250,47250,47250,47250,0
20240819,165200,705247350,47250,47250,47250,47250,0
20240819,165100,705247350,47250,47250,47250,47250,0
20240819,165000,705247350,47250,47250,47250,47250,0
20240819,164900,705247350,47250,47250,47250,47250,0
20240819,164800,705247350,47250,47250,47250,47250,0
20240819,164700,705247350,47250,47250,47250,47250,0
20240819,164600,705247350,47250,47250,47250,47250,0
20240819,164500,705247350,47250,47250,47250,47250,0
20240819,164400,705247350,47250,47250,47250,47250,0
20240819,164300,705247350,47250,47250,47250,47250,0
20240819,164200,705247350,47250,47250,47250,47250,0
20240819,164100,705247350,47250,47250,47250,47250,0
20240819,164000,705247350,47250,47250,47250,47250,1015
20240819,163900,705247350,47250,47250,47250,47250,0
20240819,163800,705247350,47250,47250,47250,47250,0
20240819,163700,705247350,47250,47250,47250,47250,0
20240819,163600,705247350,47250,47250,47250,47250,0
20240819,163500,705247350,47250,47250,47250,47250,0
20240819,163400,705247350,47250,47250,47250,47250,0
20240819,163300,705247350,47250,47250,47250,47250,0
20240819,163200,705247350,47250,47250,47250,47250,0
20240819,163100,705247350,47250,47250,47250,47250,0
20240819,163000,705247350,47250,47250,47250,47250,0
20240819,162900,705247350,47250,47250,47250,47250,0
20240819,162800,705247350,47250,47250,47250,47250,0
20240819,162700,705247350,47250,47250,47250,47250,0
20240819,162600,705247350,47250,47250,47250,47250,0
20240819,162500,705247350,47250,47250,47250,47250,0
20240819,162400,705247350,47250,47250,47250,47250,0
20240819,162300,705247350,47250,47250,47250,47250,0
20240819,162200,705247350,47250,47250,47250,47250,0
20240819,162100,705247350,47250,47250,47250,47250,0
20240819,162000,705247350,47250,47250,47250,47250,0
20240819,161900,705247350,47250,47250,47250,47250,0
20240819,161800,705247350,47250,47250,47250,47250,0
20240819,161700,705247350,47250,47250,47250,47250,0
20240819,161600,705247350,47250,47250,47250,47250,0
20240819,161500,705247350,47250,47250,47250,47250,0
20240819,161400,705247350,47250,47250,47250,47250,0
20240819,161300,705247350,47250,47250,47250,47250,0
20240819,161200,705247350,47250,47250,47250,47250,0
20240819,161100,705247350,47250,47250,47250,47250,0
20240819,161000,705247350,47250,47250,47250,47250,1015
20240819,160900,705247350,47250,47250,47250,47250,0
20240819,160800,705247350,47250,47250,47250,47250,0
20240819,160700,705247350,47250,47250,47250,47250,0
20240819,160600,705247350,47250,47250,47250,47250,0
20240819,160500,705247350,47250,47250,47250,47250,0
20240819,160400,705247350,47250,47250,47250,47250,0
20240819,160300,705247350,47250,47250,47250,47250,0
20240819,160200,705247350,47250,47250,47250,47250,0
20240819,160100,705247350,47250,47250,47250,47250,0
20240819,160000,705247350,47250,47250,47250,47250,0
20240819,155900,705247350,47250,47250,47250,47250,0
20240819,155800,705247350,47250,47250,47250,47250,0
20240819,155700,705247350,47250,47250,47250,47250,0
20240819,155600,705247350,47250,47250,47250,47250,0
20240819,155500,705247350,47250,47250,47250,47250,0
20240819,155400,705247350,47250,47250,47250,47250,0
20240819,155300,705247350,47250,47250,47250,47250,0
20240819,155200,705247350,47250,47250,47250,47250,0
20240819,155100,705247350,47250,47250,47250,47250,0
20240819,155000,705247350,47250,47250,47250,47250,0
20240819,154900,705247350,47250,47250,47250,47250,0
20240819,154800,705247350,47250,47250,47250,47250,0
20240819,154700,705247350,47250,47250,47250,47250,0
20240819,154600,705247350,47250,47250,47250,47250,0
20240819,154500,705247350,47250,47250,47250,47250,0
20240819,154400,705247350,47250,47250,47250,47250,0
20240819,154300,705247350,47250,47250,47250,47250,0
20240819,154200,705247350,47250,47250,47250,47250,0
20240819,154100,705247350,47250,47250,47250,47250,0
20240819,154000,705247350,47250,47250,47250,47250,1015
20240819,153900,705247350,47250,47250,47250,47250,0
20240819,153800,705247350,47250,47250,47250,47250,0
20240819,153700,705247350,47250,47250,47250,47250,0
20240819,153600,705247350,47250,47250,47250,47250,0
20240819,153500,705247350,47250,47250,47250,47250,0
20240819,153400,705247350,47250,47250,47250,47250,0
20240819,153300,705247350,47250,47250,47250,47250,0
20240819,153200,705247350,47250,47250,47250,47250,0
20240819,153100,705247350,47250,47250,47250,47250,0
20240819,153000,705247350,47250,47250,47250,47250,1015
20240819,152900,657288600,47400,47400,47400,47400,0
20240819,152800,657288600,47400,47400,47400,47400,0
20240819,152700,657288600,47400,47400,47400,47400,0
20240819,152600,657288600,47400,47400,47400,47400,0
20240819,152500,657288600,47400,47400,47400,47400,0
20240819,152400,657288600,47400,47400,47400,47400,0
20240819,152300,657288600,47400,47400,47400,47400,0
20240819,152200,657288600,47400,47400,47400,47400,0
20240819,152100,657288600,47400,47400,47400,47400,0
20240819,152000,657288600,47400,47400,47400,47400,0
20240819,151900,657288600,47400,47400,47450,47350,151
20240819,151800,650130400,47400,47450,47450,47400,88
20240819,151700,645959150,47500,47550,47550,47400,68
20240819,151600,642734400,47400,47500,47500,47400,279
20240819,151500,629493200,47550,47550,47550,47550,7
20240819,151400,629160350,47550,47500,47550,47500,14
20240819,151300,628495300,47600,47550,47600,47550,30
20240819,151200,627067800,47500,47500,47500,47450,62
20240819,151100,624122850,47550,47550,47550,47550,38
20240819,151000,622315950,47500,47500,47500,47500,26
20240819,150900,621080950,47600,47600,47600,47600,23
20240819,150800,619986150,47550,47500,47600,47500,36
20240819,150700,618275100,47500,47500,47500,47500,77
20240819,150600,614617600,47500,47550,47550,47500,102
20240819,150500,609767550,47600,47600,47600,47600,1
20240819,150400,609719950,47600,47600,47600,47600,0
20240819,150300,609719950,47600,47600,47600,47600,0
20240819,150200,609719950,47600,47600,47600,47600,0
20240819,150100,609719950,47600,47600,47650,47600,16
20240819,150000,608958300,47600,47600,47600,47600,10
20240819,145900,608482300,47600,47600,47600,47600,2
20240819,145800,608387100,47550,47600,47600,47550,32
20240819,145700,606864450,47650,47600,47650,47600,26
20240819,145600,605626300,47700,47600,47700,47600,22
20240819,145500,604579000,47600,47600,47600,47600,1
20240819,145400,604531400,47800,47800,47800,47800,0
20240819,145300,604531400,47800,47800,47800,47800,10
20240819,145200,604053400,47600,47800,47800,47600,20
20240819,145100,603099350,47800,47700,47800,47600,108
20240819,145000,597953250,47800,47800,47800,47800,10
20240819,144900,597475250,47700,47700,47700,47700,0
20240819,144800,597475250,47700,47700,47700,47700,0
20240819,144700,597475250,47700,47700,47700,47700,0
20240819,144600,597475250,47700,47800,47800,47700,41
20240819,144500,595519450,47800,47800,47800,47800,0
20240819,144400,595519450,47800,47800,47800,47800,10
20240819,144300,595041450,47800,47800,47800,47800,0
20240819,144200,595041450,47800,47700,47800,47700,25
20240819,144100,593847950,47700,47700,47700,47700,1
20240819,144000,593800250,47800,47800,47800,47800,1
20240819,143900,593752450,47800,47800,47800,47800,25
20240819,143800,592557450,47800,47800,47800,47800,10
20240819,143700,592079450,47800,47800,47800,47800,2
20240819,143600,591983850,47800,47800,47800,47800,33
20240819,143500,590406450,47800,47800,47800,47800,0
20240819,143400,590406450,47800,47800,47800,47800,10
20240819,143300,589928450,47850,47850,47850,47850,0
20240819,143200,589928450,47850,47850,47850,47850,10
20240819,143100,589449950,47850,47850,47850,47850,20
20240819,143000,588492950,47650,47650,47650,47650,2
20240819,142900,588397650,47850,47850,47850,47850,20
20240819,142800,587440650,47850,47850,47850,47850,0
20240819,142700,587440650,47850,47850,47850,47850,0
20240819,142600,587440650,47850,47850,47850,47850,0
20240819,142500,587440650,47850,47850,47850,47850,10
20240819,142400,586962150,47850,47850,47850,47850,47
20240819,142300,584713200,47850,47850,47850,47850,0
20240819,142200,584713200,47850,47850,47850,47850,0
20240819,142100,584713200,47850,47850,47850,47850,10
20240819,142000,584234700,47850,47850,47850,47850,0
20240819,141900,584234700,47850,47850,47850,47850,5
20240819,141800,583995450,47700,47700,47700,47700,5
20240819,141700,583756950,47700,47700,47700,47700,1
20240819,141600,583709250,47700,47700,47700,47700,12
20240819,141500,583136850,47700,47700,47700,47700,0
20240819,141400,583136850,47700,47700,47700,47700,12
20240819,141300,582564450,47700,47700,47700,47700,10
20240819,141200,582087450,47700,47700,47700,47700,2
20240819,141100,581992050,47700,47700,47700,47700,0
20240819,141000,581992050,47700,47700,47700,47700,0
20240819,140900,581992050,47700,47700,47700,47700,10
20240819,140800,581515050,47700,47700,47700,47700,13
20240819,140700,580894950,47850,47850,47850,47850,0
20240819,140600,580894950,47850,47850,47850,47850,0
20240819,140500,580894950,47850,47850,47850,47850,0
20240819,140400,580894950,47850,47850,47850,47850,1
20240819,140300,580847100,47950,47950,47950,47950,169
20240819,140200,572743550,47950,47950,47950,47950,5
20240819,140100,572503800,48000,48000,48000,48000,0
20240819,140000,572503800,48000,47950,48000,47950,20
20240819,135900,571544300,48000,48000,48000,48000,0
20240819,135800,571544300,48000,48000,48000,48000,10
20240819,135700,571064300,47950,47950,47950,47950,71
20240819,135600,567659850,47950,47950,47950,47950,10
20240819,135500,567180350,47950,47950,47950,47950,51
20240819,135400,564734900,47950,48000,48000,47950,4
20240819,135300,564543000,48000,48000,48000,48000,20
20240819,135200,563583000,48000,47950,48000,47950,50
20240819,135100,561185250,47950,47950,47950,47950,608
20240819,135000,532031650,47950,47950,47950,47950,189
20240819,134900,522969100,47950,47950,47950,47950,40
20240819,134800,521051100,47950,47950,47950,47950,10
20240819,134700,520571600,48000,47950,48000,47950,408
20240819,134600,501006600,47950,47950,48000,47950,209
20240819,134500,490984550,47950,47950,47950,47950,127
20240819,134400,484894900,47950,47900,47950,47900,157
20240819,134300,477372100,47900,47950,48000,47900,88
20240819,134200,473152550,47950,47950,47950,47950,140
20240819,134100,466439550,47950,47950,47950,47950,1
20240819,134000,466391600,47900,47850,47900,47850,377
20240819,133900,448334750,47900,47900,47900,47900,10
20240819,133800,447855750,47900,47900,47900,47900,0
20240819,133700,447855750,47900,47850,47900,47850,29
20240819,133600,446467150,47850,47900,47900,47850,83
20240819,133500,442494450,47900,47900,47900,47850,33
20240819,133400,440914400,47900,47900,47950,47900,44
20240819,133300,438806300,47900,47900,47900,47850,101
20240819,133200,433969950,47900,47800,47900,47800,64
20240819,133100,430907150,47800,47800,47800,47800,144
20240819,133000,424023950,47750,47750,47750,47750,23
20240819,132900,422925700,47750,47700,47750,47700,163
20240819,132800,415149250,47650,47650,47650,47650,20
20240819,132700,414196250,47700,47700,47700,47700,0
20240819,132600,414196250,47700,47700,47700,47700,10
20240819,132500,413719250,47700,47700,47700,47700,30
20240819,132400,412288250,47700,47700,47700,47700,50
20240819,132300,409903250,47750,47600,47750,47600,89
20240819,132200,405665800,47500,47500,47500,47500,2
20240819,132100,405570800,47450,47500,47500,47450,10
20240819,132000,405095850,47500,47500,47500,47500,27
20240819,131900,403813350,47450,47450,47450,47450,0
20240819,131800,403813350,47450,47450,47450,47450,0
20240819,131700,403813350,47450,47450,47450,47400,233
20240819,131600,392766350,47500,47500,47500,47500,10
20240819,131500,392291350,47500,47500,47500,47500,10
20240819,131400,391816350,47500,47500,47500,47500,0
20240819,131300,391816350,47500,47500,47500,47500,0
20240819,131200,391816350,47500,47450,47500,47450,24
20240819,131100,390676400,47500,47500,47500,47500,1
20240819,131000,390628900,47500,47500,47500,47500,0
20240819,130900,390628900,47500,47500,47500,47500,10
20240819,130800,390153900,47500,47500,47500,47500,10
20240819,130700,389678900,47500,47500,47500,47500,0
20240819,130600,389678900,47500,47500,47500,47500,0
20240819,130500,389678900,47500,47500,47500,47500,20
20240819,130400,388728900,47550,47550,47550,47550,0
20240819,130300,388728900,47550,47550,47550,47550,0
20240819,130200,388728900,47550,47550,47550,47550,0
20240819,130100,388728900,47550,47550,47550,47550,0
20240819,130000,388728900,47550,47550,47550,47550,10
20240819,125900,388253400,47550,47550,47550,47550,10
20240819,125800,387777900,47450,47450,47450,47450,2
20240819,125700,387683000,47550,47400,47550,47400,395
20240819,125600,368958500,47450,47500,47550,47450,109
20240819,125500,363785300,47500,47450,47500,47450,5
20240819,125400,363547850,47500,47500,47500,47500,0
20240819,125300,363547850,47500,47500,47500,47500,1
20240819,125200,363500350,47550,47550,47550,47550,0
20240819,125100,363500350,47550,47550,47550,47550,0
20240819,125000,363500350,47550,47550,47550,47550,10
20240819,124900,363024850,47550,47500,47550,47500,17
20240819,124800,362216850,47500,47500,47500,47500,2
20240819,124700,362121850,47500,47500,47500,47500,0
20240819,124600,362121850,47500,47500,47500,47500,2
20240819,124500,362026850,47550,47550,47550,47550,0
20240819,124400,362026850,47550,47550,47550,47550,10
20240819,124300,361551350,47550,47550,47550,47550,1
20240819,124200,361503800,47550,47550,47550,47550,0
20240819,124100,361503800,47550,47550,47550,47400,20
20240819,124000,360553150,47450,47450,47450,47450,1
20240819,123900,360505700,47450,47450,47450,47450,0
20240819,123800,360505700,47450,47350,47450,47350,8
20240819,123700,360126700,47400,47450,47450,47400,2
20240819,123600,360031850,47400,47400,47400,47400,0
20240819,123500,360031850,47400,47400,47400,47400,14
20240819,123400,359368250,47450,47450,47450,47450,18
20240819,123300,358514150,47450,47450,47450,47450,11
20240819,123200,357992200,47450,47500,47500,47450,14
20240819,123100,357327250,47550,47550,47600,47550,20
20240819,123000,356375750,47550,47550,47550,47550,0
20240819,122900,356375750,47550,47550,47550,47550,2
20240819,122800,356280650,47550,47550,47550,47550,0
20240819,122700,356280650,47550,47550,47550,47550,10
20240819,122600,355805150,47550,47550,47550,47550,10
20240819,122500,355329650,47500,47500,47500,47500,0
20240819,122400,355329650,47500,47600,47600,47500,4
20240819,122300,355139450,47600,47500,47600,47500,31
20240819,122200,353665450,47600,47600,47600,47600,1
20240819,122100,353617850,47600,47600,47600,47600,10
20240819,122000,353141850,47600,47600,47600,47600,20
20240819,121900,352189850,47600,47600,47600,47600,17
20240819,121800,351380650,47600,47600,47600,47600,1
20240819,121700,351333050,47600,47600,47600,47600,20
20240819,121600,350381050,47600,47600,47600,47600,0
20240819,121500,350381050,47600,47600,47600,47600,0
20240819,121400,350381050,47600,47600,47600,47600,0
20240819,121300,350381050,47600,47600,47600,47600,0
20240819,121200,350381050,47600,47550,47600,47250,390
20240819,121100,331907500,47650,47650,47650,47650,0
20240819,121000,331907500,47650,47600,47650,47600,21
20240819,120900,330906900,47650,47650,47650,47650,10
20240819,120800,330430400,47600,47600,47600,47600,0
20240819,120700,330430400,47600,47550,47650,47550,25
20240819,120600,329239500,47550,47650,47650,47550,13
20240819,120500,328620650,47650,47650,47650,47600,23
20240819,120400,327524750,47650,47650,47650,47650,10
20240819,120300,327048250,47600,47600,47600,47600,0
20240819,120200,327048250,47600,47650,47650,47600,22
20240819,120100,326000050,47650,47650,47650,47650,10
20240819,120000,325523550,47650,47650,47650,47650,10
20240819,115900,325047050,47650,47600,47650,47500,92
20240819,115800,320675100,47650,47650,47650,47650,12
20240819,115700,320103300,47650,47650,47650,47650,0
20240819,115600,320103300,47650,47650,47650,47650,10
20240819,115500,319626800,47650,47650,47650,47650,1
20240819,115400,319579150,47600,47650,47650,47600,13
20240819,115300,318960200,47650,47650,47650,47650,10
20240819,115200,318483700,47700,47700,47700,47700,1
20240819,115100,318436000,47750,47750,47750,47750,11
20240819,115000,317910750,47750,47700,47750,47700,53
20240819,114900,315380100,47700,47700,47700,47700,1
20240819,114800,315332400,47700,47700,47700,47700,9
20240819,114700,314903100,47700,47700,47700,47700,0
20240819,114600,314903100,47700,47700,47700,47700,0
20240819,114500,314903100,47700,47700,47700,47700,0
20240819,114400,314903100,47700,47650,47700,47650,17
20240819,114300,314092650,47650,47650,47650,47650,14
20240819,114200,313425550,47650,47600,47650,47600,27
20240819,114100,312139350,47600,47600,47600,47600,26
20240819,114000,310901750,47600,47600,47600,47600,10
20240819,113900,310425750,47600,47600,47600,47600,0
20240819,113800,310425750,47600,47600,47600,47600,1
20240819,113700,310378150,47600,47600,47600,47600,10
20240819,113600,309902150,47600,47600,47600,47600,0
20240819,113500,309902150,47600,47600,47600,47600,50
20240819,113400,307522150,47550,47550,47550,47550,4
20240819,113300,307331950,47550,47550,47550,47550,69
20240819,113200,304051000,47600,47600,47600,47600,0
20240819,113100,304051000,47600,47600,47600,47600,2
20240819,113000,303955800,47600,47600,47600,47600,1
20240819,112900,303908200,47650,47650,47650,47650,0
20240819,112800,303908200,47650,47650,47650,47650,0
20240819,112700,303908200,47650,47600,47650,47600,34
20240819,112600,302288200,47600,47600,47600,47600,0
20240819,112500,302288200,47600,47600,47600,47600,0
20240819,112400,302288200,47600,47600,47650,47600,113
20240819,112300,296908350,47650,47650,47650,47650,2
20240819,112200,296813050,47650,47650,47650,47650,13
20240819,112100,296193600,47700,47700,47700,47700,0
20240819,112000,296193600,47700,47650,47700,47650,10
20240819,111900,295716650,47650,47600,47700,47600,10
20240819,111800,295240500,47650,47650,47650,47650,2
20240819,111700,295145200,47650,47650,47650,47650,0
20240819,111600,295145200,47650,47650,47650,47650,0
20240819,111500,295145200,47650,47650,47650,47650,31
20240819,111400,293668050,47650,47650,47650,47650,0
20240819,111300,293668050,47650,47650,47650,47650,2
20240819,111200,293572750,47650,47650,47650,47650,0
20240819,111100,293572750,47650,47650,47650,47650,21
20240819,111000,292572100,47650,47700,47700,47650,3
20240819,110900,292429050,47750,47750,47750,47750,12
20240819,110800,291856050,47750,47700,47750,47700,11
20240819,110700,291330850,47700,47750,47750,47700,13
20240819,110600,290710250,47750,47750,47750,47750,11
20240819,110500,290185000,47750,47750,47750,47700,24
20240819,110400,289039100,47750,47750,47750,47750,10
20240819,110300,288561600,47700,47700,47700,47700,0
20240819,110200,288561600,47700,47750,47750,47700,2
20240819,110100,288466150,47750,47700,47750,47700,22
20240819,110000,287416250,47700,47700,47700,47700,16
20240819,105900,286653050,47600,47600,47600,47600,0
20240819,105800,286653050,47600,47650,47700,47600,15
20240819,105700,285937950,47600,47600,47600,47600,0
20240819,105600,285937950,47600,47700,47700,47600,37
20240819,105500,284176350,47650,47650,47650,47650,1
20240819,105400,284128700,47800,47750,47800,47750,12
20240819,105300,283555200,47750,47700,47750,47700,30
20240819,105200,282122750,47750,47700,47750,47700,14
20240819,105100,281454750,47700,47750,47750,47700,13
20240819,105000,280834600,47800,47650,47800,47650,12
20240819,104900,280261150,47800,47700,47800,47700,24
20240819,104800,279114200,47800,47800,47800,47800,2
20240819,104700,279018600,47800,47800,47800,47800,2
20240819,104600,278923000,47800,47800,47800,47800,21
20240819,104500,277919200,47800,47800,47800,47800,0
20240819,104400,277919200,47800,47800,47800,47800,0
20240819,104300,277919200,47800,47800,47800,47800,0
20240819,104200,277919200,47800,47700,47800,47700,38
20240819,104100,276104500,47700,47600,47700,47600,50
20240819,104000,273722800,47600,47550,47600,47550,6
20240819,103900,273437400,47600,47300,47600,47300,144
20240819,103800,266588600,47250,47300,47300,47250,223
20240819,103700,256043700,47350,47350,47350,47350,1
20240819,103600,255996350,47350,47350,47350,47350,187
20240819,103500,247141900,47400,47550,47550,47400,40
20240819,103400,245244400,47550,47400,47550,47350,40
20240819,103300,243347800,47550,47550,47550,47550,20
20240819,103200,242396800,47550,47550,47550,47550,20
20240819,103100,241445800,47350,47350,47350,47300,59
20240819,103000,238653500,47550,47500,47550,47400,35
20240819,102900,236993750,47550,47600,47600,47550,86
20240819,102800,232904350,47600,47600,47600,47600,20
20240819,102700,231952350,47600,47600,47600,47600,2
20240819,102600,231857150,47600,47600,47600,47600,20
20240819,102500,230905150,47600,47600,47600,47600,10
20240819,102400,230429150,47600,47600,47600,47600,3
20240819,102300,230286350,47550,47550,47550,47550,32
20240819,102200,228764750,47550,47550,47550,47550,1
20240819,102100,228717200,47600,47600,47600,47600,0
20240819,102000,228717200,47600,47600,47600,47600,11
20240819,101900,228193600,47600,47550,47600,47550,12
20240819,101800,227622500,47600,47600,47600,47600,0
20240819,101700,227622500,47600,47550,47600,47550,11
20240819,101600,227098950,47600,47500,47600,47500,2
20240819,101500,227003850,47500,47600,47600,47500,11
20240819,101400,226481150,47600,47600,47600,47600,12
20240819,101300,225909950,47600,47600,47600,47600,12
20240819,101200,225338750,47600,47600,47600,47550,16
20240819,101100,224577250,47500,47500,47500,47500,0
20240819,101000,224577250,47500,47500,47500,47500,1
20240819,100900,224529750,47500,47500,47500,47500,0
20240819,100800,224529750,47500,47500,47500,47500,14
20240819,100700,223864750,47600,47600,47600,47600,0
20240819,100600,223864750,47600,47600,47600,47600,20
20240819,100500,222912750,47600,47600,47600,47600,10
20240819,100400,222436750,47600,47400,47600,47400,40
20240819,100300,220538750,47400,47500,47500,47400,27
20240819,100200,219258500,47450,47450,47450,47450,140
20240819,100100,212615500,47450,47600,47600,47450,142
20240819,100000,205872150,47600,47600,47600,47600,2
20240819,095900,205776950,47550,47550,47550,47550,10
20240819,095800,205301450,47600,47600,47600,47600,2
20240819,095700,205206250,47600,47600,47600,47600,0
20240819,095600,205206250,47600,47600,47600,47600,1
20240819,095500,205158650,47600,47600,47600,47600,10
20240819,095400,204682650,47600,47600,47600,47600,1
20240819,095300,204635050,47600,47550,47600,47500,36
20240819,095200,202923700,47550,47550,47550,47550,12
20240819,095100,202353100,47550,47600,47600,47550,51
20240819,095000,199927600,47600,47600,47600,47600,0
20240819,094900,199927600,47600,47600,47600,47600,0
20240819,094800,199927600,47600,47600,47600,47600,1
20240819,094700,199880000,47600,47550,47600,47450,79
20240819,094600,196125700,47700,47700,47700,47700,50
20240819,094500,193740700,47700,47650,47700,47650,107
20240819,094400,188636900,47650,47600,47650,47550,20
20240819,094300,187685300,47650,47650,47650,47600,385
20240819,094200,169340550,47700,47700,47700,47700,1
20240819,094100,169292850,47700,47700,47700,47700,3
20240819,094000,169149750,47700,47650,47700,47650,38
20240819,093900,167338800,47650,47700,47700,47650,7
20240819,093800,167005150,47750,47700,47750,47700,26
20240819,093700,165764450,47750,47700,47750,47700,35
20240819,093600,164094250,47700,47700,47700,47700,16
20240819,093500,163331050,47700,47700,47700,47700,7
20240819,093400,162997150,47700,47700,47700,47700,2
20240819,093300,162901750,47650,47700,47700,47650,146
20240819,093200,155937750,47750,47800,47850,47750,165
20240819,093100,148055750,47850,47800,47850,47750,24
20240819,093000,146908000,47800,47800,47800,47800,1
20240819,092900,146860200,47850,47650,47850,47650,46
20240819,092800,144666250,47650,47850,47850,47650,62
20240819,092700,141709950,47850,47850,47850,47850,48
20240819,092600,139413150,47550,47650,47800,47550,238
20240819,092500,128076500,47650,47650,47700,47650,30
20240819,092400,126646000,47650,47650,47650,47650,6
20240819,092300,126360100,47600,47650,47650,47600,93
20240819,092200,121932900,47700,47700,47700,47700,2
20240819,092100,121837500,47750,47650,47750,47600,506
20240819,092000,97680400,47650,47650,47650,47650,1
20240819,091900,97632750,47750,47600,47750,47600,11
20240819,091800,97107650,47600,47500,48000,47500,963
20240819,091700,51037800,47550,47350,47550,47350,20
20240819,091600,50088600,47650,47550,47650,47550,68
20240819,091500,46852600,47550,47300,47550,47300,140
20240819,091400,40225900,47250,47250,47250,47250,10
20240819,091300,39753400,47200,47200,47200,47200,0
20240819,091200,39753400,47200,47200,47200,47200,30
20240819,091100,38337400,47200,47050,47200,47050,7
20240819,091000,38007900,47050,47050,47050,47000,24
20240819,090900,36879300,47050,47050,47050,47050,18
20240819,090800,36032400,47000,46950,47000,46950,191
20240819,090700,27061200,47000,47100,47100,47000,41
20240819,090600,25132700,47150,47050,47200,47000,39
20240819,090500,23296950,47100,47100,47100,47100,2
20240819,090400,23202750,47250,47250,47250,47250,10
20240819,090300,22730250,47300,47300,47300,47300,1
20240819,090200,22682950,47300,47100,47300,47100,241
20240819,090100,11328050,47100,47250,47250,47100,205
20240819,090000,1654450,47250,47300,47300,47250,35