KissMeData/487570/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,214000,954244000,46850,46850,46850,46850,469
20240820,213900,954244000,46850,46850,46850,46850,0
20240820,213800,954244000,46850,46850,46850,46850,0
20240820,213700,954244000,46850,46850,46850,46850,0
20240820,213600,954244000,46850,46850,46850,46850,0
20240820,213500,954244000,46850,46850,46850,46850,0
20240820,213400,954244000,46850,46850,46850,46850,0
20240820,213300,954244000,46850,46850,46850,46850,0
20240820,213200,954244000,46850,46850,46850,46850,0
20240820,213100,954244000,46850,46850,46850,46850,0
20240820,213000,954244000,46850,46850,46850,46850,0
20240820,212900,954244000,46850,46850,46850,46850,0
20240820,212800,954244000,46850,46850,46850,46850,0
20240820,212700,954244000,46850,46850,46850,46850,0
20240820,212600,954244000,46850,46850,46850,46850,0
20240820,212500,954244000,46850,46850,46850,46850,0
20240820,212400,954244000,46850,46850,46850,46850,0
20240820,212300,954244000,46850,46850,46850,46850,0
20240820,212200,954244000,46850,46850,46850,46850,0
20240820,212100,954244000,46850,46850,46850,46850,0
20240820,212000,954244000,46850,46850,46850,46850,0
20240820,211900,954244000,46850,46850,46850,46850,0
20240820,211800,954244000,46850,46850,46850,46850,0
20240820,211700,954244000,46850,46850,46850,46850,0
20240820,211600,954244000,46850,46850,46850,46850,0
20240820,211500,954244000,46850,46850,46850,46850,0
20240820,211400,954244000,46850,46850,46850,46850,0
20240820,211300,954244000,46850,46850,46850,46850,0
20240820,211200,954244000,46850,46850,46850,46850,0
20240820,211100,954244000,46850,46850,46850,46850,0
20240820,211000,954244000,46850,46850,46850,46850,469
20240820,210900,954244000,46850,46850,46850,46850,0
20240820,210800,954244000,46850,46850,46850,46850,0
20240820,210700,954244000,46850,46850,46850,46850,0
20240820,210600,954244000,46850,46850,46850,46850,0
20240820,210500,954244000,46850,46850,46850,46850,0
20240820,210400,954244000,46850,46850,46850,46850,0
20240820,210300,954244000,46850,46850,46850,46850,0
20240820,210200,954244000,46850,46850,46850,46850,0
20240820,210100,954244000,46850,46850,46850,46850,0
20240820,210000,954244000,46850,46850,46850,46850,0
20240820,205900,954244000,46850,46850,46850,46850,0
20240820,205800,954244000,46850,46850,46850,46850,0
20240820,205700,954244000,46850,46850,46850,46850,0
20240820,205600,954244000,46850,46850,46850,46850,0
20240820,205500,954244000,46850,46850,46850,46850,0
20240820,205400,954244000,46850,46850,46850,46850,0
20240820,205300,954244000,46850,46850,46850,46850,0
20240820,205200,954244000,46850,46850,46850,46850,0
20240820,205100,954244000,46850,46850,46850,46850,0
20240820,205000,954244000,46850,46850,46850,46850,0
20240820,204900,954244000,46850,46850,46850,46850,0
20240820,204800,954244000,46850,46850,46850,46850,0
20240820,204700,954244000,46850,46850,46850,46850,0
20240820,204600,954244000,46850,46850,46850,46850,0
20240820,204500,954244000,46850,46850,46850,46850,0
20240820,204400,954244000,46850,46850,46850,46850,0
20240820,204300,954244000,46850,46850,46850,46850,0
20240820,204200,954244000,46850,46850,46850,46850,0
20240820,204100,954244000,46850,46850,46850,46850,0
20240820,204000,954244000,46850,46850,46850,46850,469
20240820,203900,954244000,46850,46850,46850,46850,0
20240820,203800,954244000,46850,46850,46850,46850,0
20240820,203700,954244000,46850,46850,46850,46850,0
20240820,203600,954244000,46850,46850,46850,46850,0
20240820,203500,954244000,46850,46850,46850,46850,0
20240820,203400,954244000,46850,46850,46850,46850,0
20240820,203300,954244000,46850,46850,46850,46850,0
20240820,203200,954244000,46850,46850,46850,46850,0
20240820,203100,954244000,46850,46850,46850,46850,0
20240820,203000,954244000,46850,46850,46850,46850,0
20240820,202900,954244000,46850,46850,46850,46850,0
20240820,202800,954244000,46850,46850,46850,46850,0
20240820,202700,954244000,46850,46850,46850,46850,0
20240820,202600,954244000,46850,46850,46850,46850,0
20240820,202500,954244000,46850,46850,46850,46850,0
20240820,202400,954244000,46850,46850,46850,46850,0
20240820,202300,954244000,46850,46850,46850,46850,0
20240820,202200,954244000,46850,46850,46850,46850,0
20240820,202100,954244000,46850,46850,46850,46850,0
20240820,202000,954244000,46850,46850,46850,46850,0
20240820,201900,954244000,46850,46850,46850,46850,0
20240820,201800,954244000,46850,46850,46850,46850,0
20240820,201700,954244000,46850,46850,46850,46850,0
20240820,201600,954244000,46850,46850,46850,46850,0
20240820,201500,954244000,46850,46850,46850,46850,0
20240820,201400,954244000,46850,46850,46850,46850,0
20240820,201300,954244000,46850,46850,46850,46850,0
20240820,201200,954244000,46850,46850,46850,46850,0
20240820,201100,954244000,46850,46850,46850,46850,0
20240820,201000,954244000,46850,46850,46850,46850,469
20240820,200900,954244000,46850,46850,46850,46850,0
20240820,200800,954244000,46850,46850,46850,46850,0
20240820,200700,954244000,46850,46850,46850,46850,0
20240820,200600,954244000,46850,46850,46850,46850,0
20240820,200500,954244000,46850,46850,46850,46850,0
20240820,200400,954244000,46850,46850,46850,46850,0
20240820,200300,954244000,46850,46850,46850,46850,0
20240820,200200,954244000,46850,46850,46850,46850,0
20240820,200100,954244000,46850,46850,46850,46850,0
20240820,200000,954244000,46850,46850,46850,46850,0
20240820,195900,954244000,46850,46850,46850,46850,0
20240820,195800,954244000,46850,46850,46850,46850,0
20240820,195700,954244000,46850,46850,46850,46850,0
20240820,195600,954244000,46850,46850,46850,46850,0
20240820,195500,954244000,46850,46850,46850,46850,0
20240820,195400,954244000,46850,46850,46850,46850,0
20240820,195300,954244000,46850,46850,46850,46850,0
20240820,195200,954244000,46850,46850,46850,46850,0
20240820,195100,954244000,46850,46850,46850,46850,0
20240820,195000,954244000,46850,46850,46850,46850,0
20240820,194900,954244000,46850,46850,46850,46850,0
20240820,194800,954244000,46850,46850,46850,46850,0
20240820,194700,954244000,46850,46850,46850,46850,0
20240820,194600,954244000,46850,46850,46850,46850,0
20240820,194500,954244000,46850,46850,46850,46850,0
20240820,194400,954244000,46850,46850,46850,46850,0
20240820,194300,954244000,46850,46850,46850,46850,0
20240820,194200,954244000,46850,46850,46850,46850,0
20240820,194100,954244000,46850,46850,46850,46850,0
20240820,194000,954244000,46850,46850,46850,46850,469
20240820,193900,954244000,46850,46850,46850,46850,0
20240820,193800,954244000,46850,46850,46850,46850,0
20240820,193700,954244000,46850,46850,46850,46850,0
20240820,193600,954244000,46850,46850,46850,46850,0
20240820,193500,954244000,46850,46850,46850,46850,0
20240820,193400,954244000,46850,46850,46850,46850,0
20240820,193300,954244000,46850,46850,46850,46850,0
20240820,193200,954244000,46850,46850,46850,46850,0
20240820,193100,954244000,46850,46850,46850,46850,0
20240820,193000,954244000,46850,46850,46850,46850,0
20240820,192900,954244000,46850,46850,46850,46850,0
20240820,192800,954244000,46850,46850,46850,46850,0
20240820,192700,954244000,46850,46850,46850,46850,0
20240820,192600,954244000,46850,46850,46850,46850,0
20240820,192500,954244000,46850,46850,46850,46850,0
20240820,192400,954244000,46850,46850,46850,46850,0
20240820,192300,954244000,46850,46850,46850,46850,0
20240820,192200,954244000,46850,46850,46850,46850,0
20240820,192100,954244000,46850,46850,46850,46850,0
20240820,192000,954244000,46850,46850,46850,46850,0
20240820,191900,954244000,46850,46850,46850,46850,0
20240820,191800,954244000,46850,46850,46850,46850,0
20240820,191700,954244000,46850,46850,46850,46850,0
20240820,191600,954244000,46850,46850,46850,46850,0
20240820,191500,954244000,46850,46850,46850,46850,0
20240820,191400,954244000,46850,46850,46850,46850,0
20240820,191300,954244000,46850,46850,46850,46850,0
20240820,191200,954244000,46850,46850,46850,46850,0
20240820,191100,954244000,46850,46850,46850,46850,0
20240820,191000,954244000,46850,46850,46850,46850,469
20240820,190900,954244000,46850,46850,46850,46850,0
20240820,190800,954244000,46850,46850,46850,46850,0
20240820,190700,954244000,46850,46850,46850,46850,0
20240820,190600,954244000,46850,46850,46850,46850,0
20240820,190500,954244000,46850,46850,46850,46850,0
20240820,190400,954244000,46850,46850,46850,46850,0
20240820,190300,954244000,46850,46850,46850,46850,0
20240820,190200,954244000,46850,46850,46850,46850,0
20240820,190100,954244000,46850,46850,46850,46850,0
20240820,190000,954244000,46850,46850,46850,46850,0
20240820,185900,954244000,46850,46850,46850,46850,0
20240820,185800,954244000,46850,46850,46850,46850,0
20240820,185700,954244000,46850,46850,46850,46850,0
20240820,185600,954244000,46850,46850,46850,46850,0
20240820,185500,954244000,46850,46850,46850,46850,0
20240820,185400,954244000,46850,46850,46850,46850,0
20240820,185300,954244000,46850,46850,46850,46850,0
20240820,185200,954244000,46850,46850,46850,46850,0
20240820,185100,954244000,46850,46850,46850,46850,0
20240820,185000,954244000,46850,46850,46850,46850,0
20240820,184900,954244000,46850,46850,46850,46850,0
20240820,184800,954244000,46850,46850,46850,46850,0
20240820,184700,954244000,46850,46850,46850,46850,0
20240820,184600,954244000,46850,46850,46850,46850,0
20240820,184500,954244000,46850,46850,46850,46850,0
20240820,184400,954244000,46850,46850,46850,46850,0
20240820,184300,954244000,46850,46850,46850,46850,0
20240820,184200,954244000,46850,46850,46850,46850,0
20240820,184100,954244000,46850,46850,46850,46850,0
20240820,184000,954244000,46850,46850,46850,46850,469
20240820,183900,954244000,46850,46850,46850,46850,0
20240820,183800,954244000,46850,46850,46850,46850,0
20240820,183700,954244000,46850,46850,46850,46850,0
20240820,183600,954244000,46850,46850,46850,46850,0
20240820,183500,954244000,46850,46850,46850,46850,0
20240820,183400,954244000,46850,46850,46850,46850,0
20240820,183300,954244000,46850,46850,46850,46850,0
20240820,183200,954244000,46850,46850,46850,46850,0
20240820,183100,954244000,46850,46850,46850,46850,0
20240820,183000,954244000,46850,46850,46850,46850,0
20240820,182900,954244000,46850,46850,46850,46850,0
20240820,182800,954244000,46850,46850,46850,46850,0
20240820,182700,954244000,46850,46850,46850,46850,0
20240820,182600,954244000,46850,46850,46850,46850,0
20240820,182500,954244000,46850,46850,46850,46850,0
20240820,182400,954244000,46850,46850,46850,46850,0
20240820,182300,954244000,46850,46850,46850,46850,0
20240820,182200,954244000,46850,46850,46850,46850,0
20240820,182100,954244000,46850,46850,46850,46850,0
20240820,182000,954244000,46850,46850,46850,46850,0
20240820,181900,954244000,46850,46850,46850,46850,0
20240820,181800,954244000,46850,46850,46850,46850,0
20240820,181700,954244000,46850,46850,46850,46850,0
20240820,181600,954244000,46850,46850,46850,46850,0
20240820,181500,954244000,46850,46850,46850,46850,0
20240820,181400,954244000,46850,46850,46850,46850,0
20240820,181300,954244000,46850,46850,46850,46850,0
20240820,181200,954244000,46850,46850,46850,46850,0
20240820,181100,954244000,46850,46850,46850,46850,0
20240820,181000,954244000,46850,46850,46850,46850,469
20240820,180900,954244000,46850,46850,46850,46850,0
20240820,180800,954244000,46850,46850,46850,46850,0
20240820,180700,954244000,46850,46850,46850,46850,0
20240820,180600,954244000,46850,46850,46850,46850,0
20240820,180500,954244000,46850,46850,46850,46850,0
20240820,180400,954244000,46850,46850,46850,46850,0
20240820,180300,954244000,46850,46850,46850,46850,0
20240820,180200,954244000,46850,46850,46850,46850,0
20240820,180100,954244000,46850,46850,46850,46850,0
20240820,180000,954244000,46850,46850,46850,46850,0
20240820,175900,954244000,46850,46850,46850,46850,0
20240820,175800,954244000,46850,46850,46850,46850,0
20240820,175700,954244000,46850,46850,46850,46850,0
20240820,175600,954244000,46850,46850,46850,46850,0
20240820,175500,954244000,46850,46850,46850,46850,0
20240820,175400,954244000,46850,46850,46850,46850,0
20240820,175300,954244000,46850,46850,46850,46850,0
20240820,175200,954244000,46850,46850,46850,46850,0
20240820,175100,954244000,46850,46850,46850,46850,0
20240820,175000,954244000,46850,46850,46850,46850,0
20240820,174900,954244000,46850,46850,46850,46850,0
20240820,174800,954244000,46850,46850,46850,46850,0
20240820,174700,954244000,46850,46850,46850,46850,0
20240820,174600,954244000,46850,46850,46850,46850,0
20240820,174500,954244000,46850,46850,46850,46850,0
20240820,174400,954244000,46850,46850,46850,46850,0
20240820,174300,954244000,46850,46850,46850,46850,0
20240820,174200,954244000,46850,46850,46850,46850,0
20240820,174100,954244000,46850,46850,46850,46850,0
20240820,174000,954244000,46850,46850,46850,46850,469
20240820,173900,954244000,46850,46850,46850,46850,0
20240820,173800,954244000,46850,46850,46850,46850,0
20240820,173700,954244000,46850,46850,46850,46850,0
20240820,173600,954244000,46850,46850,46850,46850,0
20240820,173500,954244000,46850,46850,46850,46850,0
20240820,173400,954244000,46850,46850,46850,46850,0
20240820,173300,954244000,46850,46850,46850,46850,0
20240820,173200,954244000,46850,46850,46850,46850,0
20240820,173100,954244000,46850,46850,46850,46850,0
20240820,173000,954244000,46850,46850,46850,46850,0
20240820,172900,954244000,46850,46850,46850,46850,0
20240820,172800,954244000,46850,46850,46850,46850,0
20240820,172700,954244000,46850,46850,46850,46850,0
20240820,172600,954244000,46850,46850,46850,46850,0
20240820,172500,954244000,46850,46850,46850,46850,0
20240820,172400,954244000,46850,46850,46850,46850,0
20240820,172300,954244000,46850,46850,46850,46850,0
20240820,172200,954244000,46850,46850,46850,46850,0
20240820,172100,954244000,46850,46850,46850,46850,0
20240820,172000,954244000,46850,46850,46850,46850,0
20240820,171900,954244000,46850,46850,46850,46850,0
20240820,171800,954244000,46850,46850,46850,46850,0
20240820,171700,954244000,46850,46850,46850,46850,0
20240820,171600,954244000,46850,46850,46850,46850,0
20240820,171500,954244000,46850,46850,46850,46850,0
20240820,171400,954244000,46850,46850,46850,46850,0
20240820,171300,954244000,46850,46850,46850,46850,0
20240820,171200,954244000,46850,46850,46850,46850,0
20240820,171100,954244000,46850,46850,46850,46850,0
20240820,171000,954244000,46850,46850,46850,46850,469
20240820,170900,954244000,46850,46850,46850,46850,0
20240820,170800,954244000,46850,46850,46850,46850,0
20240820,170700,954244000,46850,46850,46850,46850,0
20240820,170600,954244000,46850,46850,46850,46850,0
20240820,170500,954244000,46850,46850,46850,46850,0
20240820,170400,954244000,46850,46850,46850,46850,0
20240820,170300,954244000,46850,46850,46850,46850,0
20240820,170200,954244000,46850,46850,46850,46850,0
20240820,170100,954244000,46850,46850,46850,46850,0
20240820,170000,954244000,46850,46850,46850,46850,0
20240820,165900,954244000,46850,46850,46850,46850,0
20240820,165800,954244000,46850,46850,46850,46850,0
20240820,165700,954244000,46850,46850,46850,46850,0
20240820,165600,954244000,46850,46850,46850,46850,0
20240820,165500,954244000,46850,46850,46850,46850,0
20240820,165400,954244000,46850,46850,46850,46850,0
20240820,165300,954244000,46850,46850,46850,46850,0
20240820,165200,954244000,46850,46850,46850,46850,0
20240820,165100,954244000,46850,46850,46850,46850,0
20240820,165000,954244000,46850,46850,46850,46850,0
20240820,164900,954244000,46850,46850,46850,46850,0
20240820,164800,954244000,46850,46850,46850,46850,0
20240820,164700,954244000,46850,46850,46850,46850,0
20240820,164600,954244000,46850,46850,46850,46850,0
20240820,164500,954244000,46850,46850,46850,46850,0
20240820,164400,954244000,46850,46850,46850,46850,0
20240820,164300,954244000,46850,46850,46850,46850,0
20240820,164200,954244000,46850,46850,46850,46850,0
20240820,164100,954244000,46850,46850,46850,46850,0
20240820,164000,954244000,46850,46850,46850,46850,469
20240820,163900,954244000,46850,46850,46850,46850,0
20240820,163800,954244000,46850,46850,46850,46850,0
20240820,163700,954244000,46850,46850,46850,46850,0
20240820,163600,954244000,46850,46850,46850,46850,0
20240820,163500,954244000,46850,46850,46850,46850,0
20240820,163400,954244000,46850,46850,46850,46850,0
20240820,163300,954244000,46850,46850,46850,46850,0
20240820,163200,954244000,46850,46850,46850,46850,0
20240820,163100,954244000,46850,46850,46850,46850,0
20240820,163000,954244000,46850,46850,46850,46850,0
20240820,162900,954244000,46850,46850,46850,46850,0
20240820,162800,954244000,46850,46850,46850,46850,0
20240820,162700,954244000,46850,46850,46850,46850,0
20240820,162600,954244000,46850,46850,46850,46850,0
20240820,162500,954244000,46850,46850,46850,46850,0
20240820,162400,954244000,46850,46850,46850,46850,0
20240820,162300,954244000,46850,46850,46850,46850,0
20240820,162200,954244000,46850,46850,46850,46850,0
20240820,162100,954244000,46850,46850,46850,46850,0
20240820,162000,954244000,46850,46850,46850,46850,0
20240820,161900,954244000,46850,46850,46850,46850,0
20240820,161800,954244000,46850,46850,46850,46850,0
20240820,161700,954244000,46850,46850,46850,46850,0
20240820,161600,954244000,46850,46850,46850,46850,0
20240820,161500,954244000,46850,46850,46850,46850,0
20240820,161400,954244000,46850,46850,46850,46850,0
20240820,161300,954244000,46850,46850,46850,46850,0
20240820,161200,954244000,46850,46850,46850,46850,0
20240820,161100,954244000,46850,46850,46850,46850,0
20240820,161000,954244000,46850,46850,46850,46850,469
20240820,160900,954244000,46850,46850,46850,46850,0
20240820,160800,954244000,46850,46850,46850,46850,0
20240820,160700,954244000,46850,46850,46850,46850,0
20240820,160600,954244000,46850,46850,46850,46850,0
20240820,160500,954244000,46850,46850,46850,46850,0
20240820,160400,954244000,46850,46850,46850,46850,0
20240820,160300,954244000,46850,46850,46850,46850,0
20240820,160200,954244000,46850,46850,46850,46850,0
20240820,160100,954244000,46850,46850,46850,46850,0
20240820,160000,954244000,46850,46850,46850,46850,0
20240820,155900,954244000,46850,46850,46850,46850,0
20240820,155800,954244000,46850,46850,46850,46850,0
20240820,155700,954244000,46850,46850,46850,46850,0
20240820,155600,954244000,46850,46850,46850,46850,0
20240820,155500,954244000,46850,46850,46850,46850,0
20240820,155400,954244000,46850,46850,46850,46850,0
20240820,155300,954244000,46850,46850,46850,46850,0
20240820,155200,954244000,46850,46850,46850,46850,0
20240820,155100,954244000,46850,46850,46850,46850,0
20240820,155000,954244000,46850,46850,46850,46850,0
20240820,154900,954244000,46850,46850,46850,46850,0
20240820,154800,954244000,46850,46850,46850,46850,0
20240820,154700,954244000,46850,46850,46850,46850,0
20240820,154600,954244000,46850,46850,46850,46850,0
20240820,154500,954244000,46850,46850,46850,46850,0
20240820,154400,954244000,46850,46850,46850,46850,0
20240820,154300,954244000,46850,46850,46850,46850,0
20240820,154200,954244000,46850,46850,46850,46850,0
20240820,154100,954244000,46850,46850,46850,46850,0
20240820,154000,954244000,46850,46850,46850,46850,469
20240820,153900,954244000,46850,46850,46850,46850,0
20240820,153800,954244000,46850,46850,46850,46850,0
20240820,153700,954244000,46850,46850,46850,46850,0
20240820,153600,954244000,46850,46850,46850,46850,0
20240820,153500,954244000,46850,46850,46850,46850,0
20240820,153400,954244000,46850,46850,46850,46850,0
20240820,153300,954244000,46850,46850,46850,46850,0
20240820,153200,954244000,46850,46850,46850,46850,0
20240820,153100,954244000,46850,46850,46850,46850,0
20240820,153000,954244000,46850,46850,46850,46850,469
20240820,152900,932271350,46800,46800,46800,46800,0
20240820,152800,932271350,46800,46800,46800,46800,0
20240820,152700,932271350,46800,46800,46800,46800,0
20240820,152600,932271350,46800,46800,46800,46800,0
20240820,152500,932271350,46800,46800,46800,46800,0
20240820,152400,932271350,46800,46800,46800,46800,0
20240820,152300,932271350,46800,46800,46800,46800,0
20240820,152200,932271350,46800,46800,46800,46800,0
20240820,152100,932271350,46800,46800,46800,46800,0
20240820,152000,932271350,46800,46800,46800,46800,0
20240820,151900,932271350,46800,46750,46800,46700,283
20240820,151800,919052900,46750,46750,46750,46700,459
20240820,151700,897616950,46700,46700,46700,46700,676
20240820,151600,866047750,46700,46700,46700,46700,14
20240820,151500,865393950,46750,46750,46750,46750,10
20240820,151400,864926450,46700,46750,46750,46700,651
20240820,151300,834524000,46750,46750,46750,46700,21
20240820,151200,833542750,46750,46700,46750,46700,12
20240820,151100,832981800,46750,46700,46750,46700,806
20240820,151000,795301350,46700,46700,46700,46700,79
20240820,150900,791612050,46650,46700,46700,46650,181
20240820,150800,783168050,46750,46750,46750,46750,5
20240820,150700,782934300,46750,46750,46750,46750,12
20240820,150600,782373300,46700,46700,46700,46700,6
20240820,150500,782093100,46700,46700,46700,46700,48
20240820,150400,779851500,46800,46800,46800,46800,0
20240820,150300,779851500,46800,46800,46800,46800,0
20240820,150200,779851500,46800,46800,46800,46800,2
20240820,150100,779757900,46800,46800,46800,46800,0
20240820,150000,779757900,46800,46800,46800,46800,2
20240820,145900,779664300,46800,46800,46800,46800,0
20240820,145800,779664300,46800,46800,46800,46800,83
20240820,145700,775779900,46800,46800,46800,46800,20
20240820,145600,774843900,46800,46800,46800,46800,0
20240820,145500,774843900,46800,46800,46800,46800,10
20240820,145400,774375900,46700,46800,46800,46700,155
20240820,145300,767132000,46900,46900,46900,46900,2
20240820,145200,767038200,46900,46900,46900,46900,0
20240820,145100,767038200,46900,46950,46950,46900,11
20240820,145000,766522250,46900,46900,46900,46900,0
20240820,144900,766522250,46900,46900,46900,46900,12
20240820,144800,765959450,46950,46950,46950,46950,1
20240820,144700,765912500,46950,46950,46950,46950,0
20240820,144600,765912500,46950,46950,46950,46950,10
20240820,144500,765443000,46900,46800,46900,46800,67
20240820,144400,762301200,46900,46900,46900,46900,1
20240820,144300,762254300,46850,46850,46850,46850,13
20240820,144200,761645250,47000,47000,47000,47000,11
20240820,144100,761128250,46950,46950,46950,46950,21
20240820,144000,760142300,46950,46950,46950,46950,0
20240820,143900,760142300,46950,46950,46950,46950,0
20240820,143800,760142300,46950,46850,46950,46850,46
20240820,143700,757984100,46850,46850,46850,46850,3
20240820,143600,757843550,46850,46850,46850,46850,30
20240820,143500,756438050,46850,46850,46850,46850,5
20240820,143400,756203800,46850,46850,46850,46850,1
20240820,143300,756156950,46750,46750,46750,46750,102
20240820,143200,751388450,46750,46750,46750,46750,0
20240820,143100,751388450,46750,46750,46750,46750,0
20240820,143000,751388450,46750,46750,46750,46750,0
20240820,142900,751388450,46750,46750,46750,46750,0
20240820,142800,751388450,46750,46700,46750,46650,331
20240820,142700,735944150,46850,46850,46850,46850,0
20240820,142600,735944150,46850,46850,46850,46850,13
20240820,142500,735335100,46850,46850,46850,46850,1
20240820,142400,735288250,46700,46850,46850,46700,261
20240820,142300,723094350,46900,46900,46900,46850,52
20240820,142200,720657050,46900,46900,46900,46900,1
20240820,142100,720610150,46900,46900,46900,46900,6
20240820,142000,720328750,46900,46900,46900,46900,10
20240820,141900,719859750,46900,46900,46900,46900,0
20240820,141800,719859750,46900,46850,46900,46850,12
20240820,141700,719297450,46850,46850,46850,46850,79
20240820,141600,715596300,46850,46850,46850,46850,0
20240820,141500,715596300,46850,46850,46850,46850,10
20240820,141400,715127800,46850,46850,46850,46850,0
20240820,141300,715127800,46850,46850,46850,46850,0
20240820,141200,715127800,46850,46850,46850,46850,0
20240820,141100,715127800,46850,46850,46850,46850,0
20240820,141000,715127800,46850,46850,46850,46850,0
20240820,140900,715127800,46850,46850,46850,46850,0
20240820,140800,715127800,46850,46850,46850,46850,1
20240820,140700,715080950,46800,46800,46800,46800,198
20240820,140600,705814550,46800,46800,46800,46800,10
20240820,140500,705346550,46750,46750,46750,46750,0
20240820,140400,705346550,46750,46750,46750,46750,0
20240820,140300,705346550,46750,46750,46750,46750,25
20240820,140200,704177800,46750,46750,46750,46750,15
20240820,140100,703476550,46750,46750,46750,46750,6
20240820,140000,703196050,46750,46750,46750,46750,0
20240820,135900,703196050,46750,46750,46750,46750,0
20240820,135800,703196050,46750,46750,46750,46750,10
20240820,135700,702728550,46750,46750,46750,46750,10
20240820,135600,702261050,46750,46750,46750,46750,3
20240820,135500,702120800,46750,46750,46750,46750,2
20240820,135400,702027300,46750,46750,46750,46750,0
20240820,135300,702027300,46750,46750,46750,46750,5
20240820,135200,701793550,46700,46700,46700,46700,1
20240820,135100,701746850,46750,46750,46750,46750,20
20240820,135000,700811850,46750,46750,46750,46750,5
20240820,134900,700578100,46750,46750,46750,46750,10
20240820,134800,700110600,46700,46700,46700,46700,0
20240820,134700,700110600,46700,46700,46700,46700,20
20240820,134600,699176600,46700,46700,46750,46700,46
20240820,134500,697027900,46750,46750,46750,46750,11
20240820,134400,696513650,46700,46800,46800,46700,55
20240820,134300,693944150,46800,46800,46800,46800,0
20240820,134200,693944150,46800,46800,46800,46800,0
20240820,134100,693944150,46800,46800,46800,46800,10
20240820,134000,693476150,46800,46800,46800,46800,1
20240820,133900,693429350,46750,46750,46750,46750,45
20240820,133800,691325600,46850,46850,46850,46850,28
20240820,133700,690013800,46850,46800,46850,46800,7
20240820,133600,689686100,46800,46800,46800,46800,11
20240820,133500,689171300,46800,46800,46800,46800,1
20240820,133400,689124500,46800,46800,46800,46800,0
20240820,133300,689124500,46800,46800,46800,46800,0
20240820,133200,689124500,46800,46800,46800,46800,53
20240820,133100,686644100,46800,46850,46850,46800,21
20240820,133000,685660750,46800,46800,46800,46800,18
20240820,132900,684818350,46750,46750,46750,46750,1
20240820,132800,684771600,46750,46750,46750,46750,0
20240820,132700,684771600,46750,46750,46750,46750,50
20240820,132600,682434100,46800,46800,46800,46800,30
20240820,132500,681030100,46800,46800,46800,46800,21
20240820,132400,680047300,46750,46750,46750,46750,17
20240820,132300,679252550,46750,46750,46750,46750,5
20240820,132200,679018800,46800,46700,46800,46700,95
20240820,132100,674579500,46700,46650,46700,46650,52
20240820,132000,672153100,46700,46650,46700,46650,31
20240820,131900,670706700,46650,46600,46650,46600,41
20240820,131800,668795600,46600,46550,46600,46550,30
20240820,131700,667397800,46500,46550,46550,46500,67
20240820,131600,664280100,46550,46550,46550,46550,53
20240820,131500,661812950,46550,46550,46550,46550,10
20240820,131400,661347450,46550,46550,46550,46550,0
20240820,131300,661347450,46550,46500,46550,46500,19
20240820,131200,660463850,46500,46500,46500,46500,19
20240820,131100,659580350,46450,46500,46500,46450,75
20240820,131000,656096550,46500,46500,46500,46500,11
20240820,130900,655585050,46500,46500,46500,46500,11
20240820,130800,655073550,46500,46500,46500,46500,10
20240820,130700,654608550,46500,46450,46500,46450,14
20240820,130600,653957750,46400,46450,46450,46400,20
20240820,130500,653029000,46550,46550,46550,46550,0
20240820,130400,653029000,46550,46500,46550,46500,11
20240820,130300,652517450,46500,46500,46500,46500,5
20240820,130200,652284950,46500,46500,46500,46500,34
20240820,130100,650703950,46450,46450,46450,46450,0
20240820,130000,650703950,46450,46400,46450,46400,9
20240820,125900,650286050,46450,46450,46450,46450,11
20240820,125800,649775100,46450,46450,46450,46450,1
20240820,125700,649728650,46450,46450,46450,46450,2
20240820,125600,649635750,46450,46450,46450,46450,0
20240820,125500,649635750,46450,46450,46450,46450,3
20240820,125400,649496400,46500,46500,46500,46500,4
20240820,125300,649310400,46500,46500,46500,46500,10
20240820,125200,648845400,46450,46500,46500,46450,4
20240820,125100,648659450,46400,46400,46400,46400,0
20240820,125000,648659450,46400,46450,46450,46400,11
20240820,124900,648148600,46450,46450,46450,46450,0
20240820,124800,648148600,46450,46450,46450,46450,11
20240820,124700,647637650,46450,46450,46450,46450,1
20240820,124600,647591200,46500,46500,46500,46500,2
20240820,124500,647498200,46500,46450,46500,46450,12
20240820,124400,646940300,46450,46450,46450,46450,0
20240820,124300,646940300,46450,46450,46450,46450,1
20240820,124200,646893850,46400,46450,46450,46400,3
20240820,124100,646754550,46400,46400,46400,46400,8
20240820,124000,646383350,46500,46400,46500,46400,25
20240820,123900,645221300,46500,46500,46500,46500,20
20240820,123800,644291300,46450,46450,46450,46450,39
20240820,123700,642479750,46450,46450,46450,46450,5
20240820,123600,642247500,46500,46500,46500,46500,2
20240820,123500,642154500,46450,46500,46500,46450,4
20240820,123400,641968600,46500,46500,46500,46500,20
20240820,123300,641038600,46500,46550,46550,46450,36
20240820,123200,639363500,46550,46550,46550,46550,1
20240820,123100,639316950,46550,46550,46550,46550,10
20240820,123000,638851450,46450,46450,46450,46450,4
20240820,122900,638665650,46550,46550,46550,46550,10
20240820,122800,638200150,46400,46400,46400,46400,1
20240820,122700,638153750,46450,46450,46450,46450,6
20240820,122600,637875050,46450,46450,46450,46450,1
20240820,122500,637828600,46350,46350,46350,46350,2
20240820,122400,637735900,46550,46550,46550,46550,10
20240820,122300,637270400,46350,46550,46550,46350,2
20240820,122200,637177500,46550,46550,46550,46550,1
20240820,122100,637130950,46550,46350,46550,46350,17
20240820,122000,636342800,46400,46400,46400,46400,33
20240820,121900,634811600,46400,46650,46650,46400,184
20240820,121800,626237250,46700,46400,46700,46400,28
20240820,121700,624937750,46350,46350,46350,46350,124
20240820,121600,619190350,46350,46300,46350,46300,12
20240820,121500,618634250,46300,46300,46300,46300,1
20240820,121400,618587950,46350,46350,46350,46350,1
20240820,121300,618541600,46300,46350,46350,46300,102
20240820,121200,613814000,46350,46350,46350,46350,10
20240820,121100,613350500,46300,46300,46300,46300,43
20240820,121000,611359600,46350,46300,46350,46300,4
20240820,120900,611174300,46300,46300,46300,46300,46
20240820,120800,609044500,46350,46350,46350,46350,20
20240820,120700,608117500,46300,46300,46300,46300,23
20240820,120600,607052600,46300,46300,46300,46300,14
20240820,120500,606404400,46300,46300,46300,46300,13
20240820,120400,605802500,46300,46250,46300,46250,187
20240820,120300,597145000,46250,46250,46250,46250,147
20240820,120200,590346250,46250,46250,46250,46250,17
20240820,120100,589560000,46250,46250,46250,46200,31
20240820,120000,588126950,46250,46250,46250,46250,16
20240820,115900,587386950,46250,46250,46300,46250,193
20240820,115800,578460200,46250,46300,46300,46250,33
20240820,115700,576933400,46300,46250,46300,46250,20
20240820,115600,576007900,46250,46300,46300,46250,51
20240820,115500,573649000,46300,46300,46300,46300,21
20240820,115400,572676700,46300,46250,46300,46250,62
20240820,115300,569807650,46250,46300,46300,46250,20
20240820,115200,568882100,46300,46250,46300,46250,2
20240820,115100,568789550,46300,46250,46300,46250,80
20240820,115000,565089450,46300,46300,46300,46250,12
20240820,114900,564533900,46300,46300,46300,46250,16
20240820,114800,563793200,46250,46250,46250,46250,159
20240820,114700,556439450,46250,46300,46350,46250,254
20240820,114600,544679050,46300,46350,46350,46300,37
20240820,114500,542964200,46350,46350,46350,46350,110
20240820,114400,537865700,46350,46350,46350,46350,2
20240820,114300,537773000,46350,46350,46350,46350,61
20240820,114200,534945650,46350,46350,46350,46350,47
20240820,114100,532767200,46350,46350,46350,46350,0
20240820,114000,532767200,46350,46350,46350,46350,2
20240820,113900,532674500,46400,46350,46400,46350,75
20240820,113800,529198200,46400,46400,46400,46400,2
20240820,113700,529105400,46400,46350,46400,46350,15
20240820,113600,528409500,46400,46400,46400,46400,0
20240820,113500,528409500,46400,46350,46400,46350,10
20240820,113400,527945550,46400,46400,46400,46400,10
20240820,113300,527481550,46350,46400,46400,46350,31
20240820,113200,526044650,46350,46350,46350,46350,2
20240820,113100,525951950,46400,46400,46400,46400,1
20240820,113000,525905550,46350,46350,46400,46350,37
20240820,112900,524190550,46350,46350,46350,46350,0
20240820,112800,524190550,46350,46350,46350,46350,0
20240820,112700,524190550,46350,46400,46400,46350,13
20240820,112600,523587450,46350,46350,46400,46350,102
20240820,112500,518859700,46350,46350,46350,46300,22
20240820,112400,517840050,46350,46300,46350,46300,85
20240820,112300,513902100,46300,46300,46300,46300,37
20240820,112200,512189000,46350,46300,46350,46300,34
20240820,112100,510614600,46350,46350,46350,46350,11
20240820,112000,510104750,46300,46350,46350,46300,3
20240820,111900,509965750,46300,46350,46350,46300,74
20240820,111800,506539500,46300,46300,46300,46250,164
20240820,111700,498946400,46300,46300,46300,46300,32
20240820,111600,497464800,46300,46300,46300,46250,165
20240820,111500,489826400,46300,46300,46300,46250,41
20240820,111400,487929550,46250,46350,46350,46250,282
20240820,111300,474869300,46350,46350,46350,46300,50
20240820,111200,472552000,46450,46400,46450,46350,229
20240820,111100,461927650,46400,46400,46400,46400,1
20240820,111000,461881250,46400,46400,46400,46400,0
20240820,110900,461881250,46400,46450,46450,46400,30
20240820,110800,460487800,46400,46450,46450,46400,63
20240820,110700,457562000,46450,46450,46450,46450,16
20240820,110600,456818800,46450,46450,46450,46450,28
20240820,110500,455518200,46450,46500,46500,46450,82
20240820,110400,451708200,46500,46500,46500,46500,1
20240820,110300,451661700,46500,46500,46500,46500,8
20240820,110200,451289700,46550,46500,46550,46500,7
20240820,110100,450963950,46500,46550,46550,46500,89
20240820,110000,446822600,46550,46500,46550,46500,42
20240820,105900,444867550,46550,46550,46550,46550,10
20240820,105800,444402050,46500,46500,46550,46500,13
20240820,105700,443797050,46500,46500,46500,46500,59
20240820,105600,441053550,46500,46500,46500,46450,68
20240820,105500,437891650,46500,46450,46500,46450,22
20240820,105400,436868700,46500,46450,46500,46400,207
20240820,105300,427245200,46400,46450,46450,46400,6
20240820,105200,426966550,46450,46450,46450,46450,3
20240820,105100,426827200,46400,46500,46500,46400,34
20240820,105000,425247300,46500,46500,46500,46500,77
20240820,104900,421666800,46450,46450,46450,46450,1
20240820,104800,421620350,46500,46500,46500,46500,5
20240820,104700,421387850,46450,46450,46450,46450,22
20240820,104600,420365950,46400,46400,46400,46350,49
20240820,104500,418093700,46450,46450,46450,46450,1
20240820,104400,418047250,46350,46500,46550,46350,203
20240820,104300,408620600,46550,46500,46550,46500,16
20240820,104200,407876550,46500,46450,46500,46450,10
20240820,104100,407411650,46450,46450,46450,46450,12
20240820,104000,406854250,46400,46400,46400,46400,0
20240820,103900,406854250,46400,46350,46400,46300,76
20240820,103800,403333850,46350,46600,46600,46300,215
20240820,103700,393350550,46550,46550,46550,46500,156
20240820,103600,386088850,46450,46450,46450,46450,0
20240820,103500,386088850,46450,46650,46650,46450,431
20240820,103400,366024600,46650,46650,46650,46650,2
20240820,103300,365931300,46700,46700,46700,46700,0
20240820,103200,365931300,46700,46700,46700,46700,27
20240820,103100,364670400,46700,46700,46700,46700,5
20240820,103000,364436900,46800,46800,46800,46800,10
20240820,102900,363968900,46700,46750,46750,46700,87
20240820,102800,359901750,46750,46650,46750,46650,120
20240820,102700,354294800,46650,46650,46650,46600,4
20240820,102600,354108250,46650,46550,46650,46550,17
20240820,102500,353315700,46700,46650,46700,46500,111
20240820,102400,348147250,46700,46800,46800,46700,274
20240820,102300,335349000,46800,46800,46800,46800,12
20240820,102200,334787400,46800,47000,47000,46800,67
20240820,102100,331649800,46800,46950,47000,46800,135
20240820,102000,325324100,46850,46900,46900,46850,186
20240820,101900,316604350,46900,47000,47000,46900,80
20240820,101800,312848800,47000,47000,47000,47000,348
20240820,101700,296492800,47050,47100,47100,47050,249
20240820,101600,284772900,47100,47150,47200,47100,147
20240820,101500,277843800,47150,47150,47150,47150,2
20240820,101400,277749500,47150,47150,47150,47150,3
20240820,101300,277608050,47200,47200,47200,47200,244
20240820,101200,266091250,47300,47200,47300,47200,32
20240820,101100,264579350,47150,47200,47200,47150,152
20240820,101000,257410650,47200,47250,47300,47200,66
20240820,100900,254292100,47250,47350,47350,47250,242
20240820,100800,242850750,47350,47400,47400,47350,713
20240820,100700,209081350,47450,47450,47450,47450,10
20240820,100600,208606850,47400,47400,47400,47400,0
20240820,100500,208606850,47400,47450,47450,47400,6
20240820,100400,208322250,47400,47400,47400,47400,46
20240820,100300,206141850,47400,47400,47400,47400,1
20240820,100200,206094450,47450,47450,47450,47450,60
20240820,100100,203247450,47450,47450,47450,47450,11
20240820,100000,202725500,47400,47400,47400,47400,3
20240820,095900,202583300,47450,47450,47450,47450,0
20240820,095800,202583300,47450,47400,47450,47400,12
20240820,095700,202014000,47400,47450,47450,47400,12
20240820,095600,201444700,47450,47400,47450,47400,11
20240820,095500,200922800,47450,47450,47450,47450,0
20240820,095400,200922800,47450,47450,47450,47450,13
20240820,095300,200305950,47450,47450,47450,47450,2
20240820,095200,200211050,47500,47450,47500,47450,45
20240820,095100,198075300,47450,47450,47450,47400,25
20240820,095000,196889100,47450,47450,47450,47450,162
20240820,094900,189202200,47450,47450,47450,47450,0
20240820,094800,189202200,47450,47450,47450,47450,2
20240820,094700,189107300,47450,47450,47450,47450,0
20240820,094600,189107300,47450,47450,47450,47450,16
20240820,094500,188348100,47500,47500,47500,47500,10
20240820,094400,187873100,47450,47450,47450,47450,29
20240820,094300,186497050,47450,47450,47450,47450,113
20240820,094200,181135200,47450,47450,47450,47450,0
20240820,094100,181135200,47450,47450,47450,47400,33
20240820,094000,179569400,47450,47450,47450,47450,0
20240820,093900,179569400,47450,47500,47500,47450,62
20240820,093800,176627000,47450,47450,47450,47450,11
20240820,093700,176105050,47500,47500,47500,47500,4
20240820,093600,175915050,47500,47500,47500,47400,22
20240820,093500,174870150,47450,47450,47450,47450,27
20240820,093400,173589000,47450,47450,47450,47450,103
20240820,093300,168701650,47450,47500,47500,47450,47
20240820,093200,166469650,47550,47550,47550,47500,12
20240820,093100,165899100,47550,47500,47550,47500,201
20240820,093000,156351100,47500,47500,47500,47500,10
20240820,092900,155876100,47550,47550,47550,47550,32
20240820,092800,154354500,47550,47600,47600,47550,25
20240820,092700,153165250,47550,47550,47550,47550,23
20240820,092600,152071600,47650,47650,47650,47650,51
20240820,092500,149641450,47650,47650,47650,47650,0
20240820,092400,149641450,47650,47650,47650,47550,22
20240820,092300,148593250,47650,47650,47650,47650,10
20240820,092200,148116750,47550,47600,47600,47550,142
20240820,092100,141363650,47600,47600,47600,47600,0
20240820,092000,141363650,47600,47600,47600,47600,3
20240820,091900,141220850,47600,47700,47700,47600,18
20240820,091800,140363300,47700,47700,47700,47700,60
20240820,091700,137501300,47800,47700,47800,47700,18
20240820,091600,136641700,47700,47550,47700,47500,260
20240820,091500,124249600,47550,47550,47550,47550,2
20240820,091400,124154500,47550,47600,47650,47550,131
20240820,091300,117919000,47600,47600,47650,47600,424
20240820,091200,97725650,47550,47500,47550,47500,82
20240820,091100,93826650,47550,47550,47550,47550,18
20240820,091000,92970750,47550,47400,47550,47400,189
20240820,090900,83988800,47450,47350,47450,47350,176
20240820,090800,75647700,47450,47450,47450,47450,38
20240820,090700,73844600,47450,47500,47550,47450,78
20240820,090600,70139600,47500,47500,47500,47500,32
20240820,090500,68619600,47500,47450,47500,47450,206
20240820,090400,58839000,47450,47400,47450,47350,122
20240820,090300,53051550,47400,47400,47400,47300,206
20240820,090200,43300150,47300,47450,47450,47300,379
20240820,090100,25334000,47450,47450,47450,47450,1
20240820,090000,25286550,47450,47650,47650,47450,531