KissMeData/487570/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,213900,838888550,46700,46700,46700,46700,105
20240823,213800,838888550,46700,46700,46700,46700,0
20240823,213700,838888550,46700,46700,46700,46700,0
20240823,213600,838888550,46700,46700,46700,46700,0
20240823,213500,838888550,46700,46700,46700,46700,0
20240823,213400,838888550,46700,46700,46700,46700,0
20240823,213300,838888550,46700,46700,46700,46700,0
20240823,213200,838888550,46700,46700,46700,46700,0
20240823,213100,838888550,46700,46700,46700,46700,0
20240823,213000,838888550,46700,46700,46700,46700,0
20240823,212900,838888550,46700,46700,46700,46700,0
20240823,212800,838888550,46700,46700,46700,46700,0
20240823,212700,838888550,46700,46700,46700,46700,0
20240823,212600,838888550,46700,46700,46700,46700,0
20240823,212500,838888550,46700,46700,46700,46700,0
20240823,212400,838888550,46700,46700,46700,46700,0
20240823,212300,838888550,46700,46700,46700,46700,0
20240823,212200,838888550,46700,46700,46700,46700,0
20240823,212100,838888550,46700,46700,46700,46700,0
20240823,212000,838888550,46700,46700,46700,46700,0
20240823,211900,838888550,46700,46700,46700,46700,0
20240823,211800,838888550,46700,46700,46700,46700,0
20240823,211700,838888550,46700,46700,46700,46700,0
20240823,211600,838888550,46700,46700,46700,46700,0
20240823,211500,838888550,46700,46700,46700,46700,0
20240823,211400,838888550,46700,46700,46700,46700,0
20240823,211300,838888550,46700,46700,46700,46700,0
20240823,211200,838888550,46700,46700,46700,46700,0
20240823,211100,838888550,46700,46700,46700,46700,0
20240823,211000,838888550,46700,46700,46700,46700,0
20240823,210900,838888550,46700,46700,46700,46700,105
20240823,210800,838888550,46700,46700,46700,46700,0
20240823,210700,838888550,46700,46700,46700,46700,0
20240823,210600,838888550,46700,46700,46700,46700,0
20240823,210500,838888550,46700,46700,46700,46700,0
20240823,210400,838888550,46700,46700,46700,46700,0
20240823,210300,838888550,46700,46700,46700,46700,0
20240823,210200,838888550,46700,46700,46700,46700,0
20240823,210100,838888550,46700,46700,46700,46700,0
20240823,210000,838888550,46700,46700,46700,46700,0
20240823,205900,838888550,46700,46700,46700,46700,0
20240823,205800,838888550,46700,46700,46700,46700,0
20240823,205700,838888550,46700,46700,46700,46700,0
20240823,205600,838888550,46700,46700,46700,46700,0
20240823,205500,838888550,46700,46700,46700,46700,0
20240823,205400,838888550,46700,46700,46700,46700,0
20240823,205300,838888550,46700,46700,46700,46700,0
20240823,205200,838888550,46700,46700,46700,46700,0
20240823,205100,838888550,46700,46700,46700,46700,0
20240823,205000,838888550,46700,46700,46700,46700,0
20240823,204900,838888550,46700,46700,46700,46700,0
20240823,204800,838888550,46700,46700,46700,46700,0
20240823,204700,838888550,46700,46700,46700,46700,0
20240823,204600,838888550,46700,46700,46700,46700,0
20240823,204500,838888550,46700,46700,46700,46700,0
20240823,204400,838888550,46700,46700,46700,46700,0
20240823,204300,838888550,46700,46700,46700,46700,0
20240823,204200,838888550,46700,46700,46700,46700,0
20240823,204100,838888550,46700,46700,46700,46700,0
20240823,204000,838888550,46700,46700,46700,46700,0
20240823,203900,838888550,46700,46700,46700,46700,105
20240823,203800,838888550,46700,46700,46700,46700,0
20240823,203700,838888550,46700,46700,46700,46700,0
20240823,203600,838888550,46700,46700,46700,46700,0
20240823,203500,838888550,46700,46700,46700,46700,0
20240823,203400,838888550,46700,46700,46700,46700,0
20240823,203300,838888550,46700,46700,46700,46700,0
20240823,203200,838888550,46700,46700,46700,46700,0
20240823,203100,838888550,46700,46700,46700,46700,0
20240823,203000,838888550,46700,46700,46700,46700,0
20240823,202900,838888550,46700,46700,46700,46700,0
20240823,202800,838888550,46700,46700,46700,46700,0
20240823,202700,838888550,46700,46700,46700,46700,0
20240823,202600,838888550,46700,46700,46700,46700,0
20240823,202500,838888550,46700,46700,46700,46700,0
20240823,202400,838888550,46700,46700,46700,46700,0
20240823,202300,838888550,46700,46700,46700,46700,0
20240823,202200,838888550,46700,46700,46700,46700,0
20240823,202100,838888550,46700,46700,46700,46700,0
20240823,202000,838888550,46700,46700,46700,46700,0
20240823,201900,838888550,46700,46700,46700,46700,0
20240823,201800,838888550,46700,46700,46700,46700,0
20240823,201700,838888550,46700,46700,46700,46700,0
20240823,201600,838888550,46700,46700,46700,46700,0
20240823,201500,838888550,46700,46700,46700,46700,0
20240823,201400,838888550,46700,46700,46700,46700,0
20240823,201300,838888550,46700,46700,46700,46700,0
20240823,201200,838888550,46700,46700,46700,46700,0
20240823,201100,838888550,46700,46700,46700,46700,0
20240823,201000,838888550,46700,46700,46700,46700,0
20240823,200900,838888550,46700,46700,46700,46700,105
20240823,200800,838888550,46700,46700,46700,46700,0
20240823,200700,838888550,46700,46700,46700,46700,0
20240823,200600,838888550,46700,46700,46700,46700,0
20240823,200500,838888550,46700,46700,46700,46700,0
20240823,200400,838888550,46700,46700,46700,46700,0
20240823,200300,838888550,46700,46700,46700,46700,0
20240823,200200,838888550,46700,46700,46700,46700,0
20240823,200100,838888550,46700,46700,46700,46700,0
20240823,200000,838888550,46700,46700,46700,46700,0
20240823,195900,838888550,46700,46700,46700,46700,0
20240823,195800,838888550,46700,46700,46700,46700,0
20240823,195700,838888550,46700,46700,46700,46700,0
20240823,195600,838888550,46700,46700,46700,46700,0
20240823,195500,838888550,46700,46700,46700,46700,0
20240823,195400,838888550,46700,46700,46700,46700,0
20240823,195300,838888550,46700,46700,46700,46700,0
20240823,195200,838888550,46700,46700,46700,46700,0
20240823,195100,838888550,46700,46700,46700,46700,0
20240823,195000,838888550,46700,46700,46700,46700,0
20240823,194900,838888550,46700,46700,46700,46700,0
20240823,194800,838888550,46700,46700,46700,46700,0
20240823,194700,838888550,46700,46700,46700,46700,0
20240823,194600,838888550,46700,46700,46700,46700,0
20240823,194500,838888550,46700,46700,46700,46700,0
20240823,194400,838888550,46700,46700,46700,46700,0
20240823,194300,838888550,46700,46700,46700,46700,0
20240823,194200,838888550,46700,46700,46700,46700,0
20240823,194100,838888550,46700,46700,46700,46700,0
20240823,194000,838888550,46700,46700,46700,46700,0
20240823,193900,838888550,46700,46700,46700,46700,105
20240823,193800,838888550,46700,46700,46700,46700,0
20240823,193700,838888550,46700,46700,46700,46700,0
20240823,193600,838888550,46700,46700,46700,46700,0
20240823,193500,838888550,46700,46700,46700,46700,0
20240823,193400,838888550,46700,46700,46700,46700,0
20240823,193300,838888550,46700,46700,46700,46700,0
20240823,193200,838888550,46700,46700,46700,46700,0
20240823,193100,838888550,46700,46700,46700,46700,0
20240823,193000,838888550,46700,46700,46700,46700,0
20240823,192900,838888550,46700,46700,46700,46700,0
20240823,192800,838888550,46700,46700,46700,46700,0
20240823,192700,838888550,46700,46700,46700,46700,0
20240823,192600,838888550,46700,46700,46700,46700,0
20240823,192500,838888550,46700,46700,46700,46700,0
20240823,192400,838888550,46700,46700,46700,46700,0
20240823,192300,838888550,46700,46700,46700,46700,0
20240823,192200,838888550,46700,46700,46700,46700,0
20240823,192100,838888550,46700,46700,46700,46700,0
20240823,192000,838888550,46700,46700,46700,46700,0
20240823,191900,838888550,46700,46700,46700,46700,0
20240823,191800,838888550,46700,46700,46700,46700,0
20240823,191700,838888550,46700,46700,46700,46700,0
20240823,191600,838888550,46700,46700,46700,46700,0
20240823,191500,838888550,46700,46700,46700,46700,0
20240823,191400,838888550,46700,46700,46700,46700,0
20240823,191300,838888550,46700,46700,46700,46700,0
20240823,191200,838888550,46700,46700,46700,46700,0
20240823,191100,838888550,46700,46700,46700,46700,0
20240823,191000,838888550,46700,46700,46700,46700,0
20240823,190900,838888550,46700,46700,46700,46700,105
20240823,190800,838888550,46700,46700,46700,46700,0
20240823,190700,838888550,46700,46700,46700,46700,0
20240823,190600,838888550,46700,46700,46700,46700,0
20240823,190500,838888550,46700,46700,46700,46700,0
20240823,190400,838888550,46700,46700,46700,46700,0
20240823,190300,838888550,46700,46700,46700,46700,0
20240823,190200,838888550,46700,46700,46700,46700,0
20240823,190100,838888550,46700,46700,46700,46700,0
20240823,190000,838888550,46700,46700,46700,46700,0
20240823,185900,838888550,46700,46700,46700,46700,0
20240823,185800,838888550,46700,46700,46700,46700,0
20240823,185700,838888550,46700,46700,46700,46700,0
20240823,185600,838888550,46700,46700,46700,46700,0
20240823,185500,838888550,46700,46700,46700,46700,0
20240823,185400,838888550,46700,46700,46700,46700,0
20240823,185300,838888550,46700,46700,46700,46700,0
20240823,185200,838888550,46700,46700,46700,46700,0
20240823,185100,838888550,46700,46700,46700,46700,0
20240823,185000,838888550,46700,46700,46700,46700,0
20240823,184900,838888550,46700,46700,46700,46700,0
20240823,184800,838888550,46700,46700,46700,46700,0
20240823,184700,838888550,46700,46700,46700,46700,0
20240823,184600,838888550,46700,46700,46700,46700,0
20240823,184500,838888550,46700,46700,46700,46700,0
20240823,184400,838888550,46700,46700,46700,46700,0
20240823,184300,838888550,46700,46700,46700,46700,0
20240823,184200,838888550,46700,46700,46700,46700,0
20240823,184100,838888550,46700,46700,46700,46700,0
20240823,184000,838888550,46700,46700,46700,46700,0
20240823,183900,838888550,46700,46700,46700,46700,105
20240823,183800,838888550,46700,46700,46700,46700,0
20240823,183700,838888550,46700,46700,46700,46700,0
20240823,183600,838888550,46700,46700,46700,46700,0
20240823,183500,838888550,46700,46700,46700,46700,0
20240823,183400,838888550,46700,46700,46700,46700,0
20240823,183300,838888550,46700,46700,46700,46700,0
20240823,183200,838888550,46700,46700,46700,46700,0
20240823,183100,838888550,46700,46700,46700,46700,0
20240823,183000,838888550,46700,46700,46700,46700,0
20240823,182900,838888550,46700,46700,46700,46700,0
20240823,182800,838888550,46700,46700,46700,46700,0
20240823,182700,838888550,46700,46700,46700,46700,0
20240823,182600,838888550,46700,46700,46700,46700,0
20240823,182500,838888550,46700,46700,46700,46700,0
20240823,182400,838888550,46700,46700,46700,46700,0
20240823,182300,838888550,46700,46700,46700,46700,0
20240823,182200,838888550,46700,46700,46700,46700,0
20240823,182100,838888550,46700,46700,46700,46700,0
20240823,182000,838888550,46700,46700,46700,46700,0
20240823,181900,838888550,46700,46700,46700,46700,0
20240823,181800,838888550,46700,46700,46700,46700,0
20240823,181700,838888550,46700,46700,46700,46700,0
20240823,181600,838888550,46700,46700,46700,46700,0
20240823,181500,838888550,46700,46700,46700,46700,0
20240823,181400,838888550,46700,46700,46700,46700,0
20240823,181300,838888550,46700,46700,46700,46700,0
20240823,181200,838888550,46700,46700,46700,46700,0
20240823,181100,838888550,46700,46700,46700,46700,0
20240823,181000,838888550,46700,46700,46700,46700,0
20240823,180900,838888550,46700,46700,46700,46700,105
20240823,180800,838888550,46700,46700,46700,46700,0
20240823,180700,838888550,46700,46700,46700,46700,0
20240823,180600,838888550,46700,46700,46700,46700,0
20240823,180500,838888550,46700,46700,46700,46700,0
20240823,180400,838888550,46700,46700,46700,46700,0
20240823,180300,838888550,46700,46700,46700,46700,0
20240823,180200,838888550,46700,46700,46700,46700,0
20240823,180100,838888550,46700,46700,46700,46700,0
20240823,180000,838888550,46700,46700,46700,46700,0
20240823,175900,838888550,46700,46700,46700,46700,0
20240823,175800,838888550,46700,46700,46700,46700,0
20240823,175700,838888550,46700,46700,46700,46700,0
20240823,175600,838888550,46700,46700,46700,46700,0
20240823,175500,838888550,46700,46700,46700,46700,0
20240823,175400,838888550,46700,46700,46700,46700,0
20240823,175300,838888550,46700,46700,46700,46700,0
20240823,175200,838888550,46700,46700,46700,46700,0
20240823,175100,838888550,46700,46700,46700,46700,0
20240823,175000,838888550,46700,46700,46700,46700,0
20240823,174900,838888550,46700,46700,46700,46700,0
20240823,174800,838888550,46700,46700,46700,46700,0
20240823,174700,838888550,46700,46700,46700,46700,0
20240823,174600,838888550,46700,46700,46700,46700,0
20240823,174500,838888550,46700,46700,46700,46700,0
20240823,174400,838888550,46700,46700,46700,46700,0
20240823,174300,838888550,46700,46700,46700,46700,0
20240823,174200,838888550,46700,46700,46700,46700,0
20240823,174100,838888550,46700,46700,46700,46700,0
20240823,174000,838888550,46700,46700,46700,46700,0
20240823,173900,838888550,46700,46700,46700,46700,105
20240823,173800,838888550,46700,46700,46700,46700,0
20240823,173700,838888550,46700,46700,46700,46700,0
20240823,173600,838888550,46700,46700,46700,46700,0
20240823,173500,838888550,46700,46700,46700,46700,0
20240823,173400,838888550,46700,46700,46700,46700,0
20240823,173300,838888550,46700,46700,46700,46700,0
20240823,173200,838888550,46700,46700,46700,46700,0
20240823,173100,838888550,46700,46700,46700,46700,0
20240823,173000,838888550,46700,46700,46700,46700,0
20240823,172900,838888550,46700,46700,46700,46700,0
20240823,172800,838888550,46700,46700,46700,46700,0
20240823,172700,838888550,46700,46700,46700,46700,0
20240823,172600,838888550,46700,46700,46700,46700,0
20240823,172500,838888550,46700,46700,46700,46700,0
20240823,172400,838888550,46700,46700,46700,46700,0
20240823,172300,838888550,46700,46700,46700,46700,0
20240823,172200,838888550,46700,46700,46700,46700,0
20240823,172100,838888550,46700,46700,46700,46700,0
20240823,172000,838888550,46700,46700,46700,46700,0
20240823,171900,838888550,46700,46700,46700,46700,0
20240823,171800,838888550,46700,46700,46700,46700,0
20240823,171700,838888550,46700,46700,46700,46700,0
20240823,171600,838888550,46700,46700,46700,46700,0
20240823,171500,838888550,46700,46700,46700,46700,0
20240823,171400,838888550,46700,46700,46700,46700,0
20240823,171300,838888550,46700,46700,46700,46700,0
20240823,171200,838888550,46700,46700,46700,46700,0
20240823,171100,838888550,46700,46700,46700,46700,0
20240823,171000,838888550,46700,46700,46700,46700,0
20240823,170900,838888550,46700,46700,46700,46700,105
20240823,170800,838888550,46700,46700,46700,46700,0
20240823,170700,838888550,46700,46700,46700,46700,0
20240823,170600,838888550,46700,46700,46700,46700,0
20240823,170500,838888550,46700,46700,46700,46700,0
20240823,170400,838888550,46700,46700,46700,46700,0
20240823,170300,838888550,46700,46700,46700,46700,0
20240823,170200,838888550,46700,46700,46700,46700,0
20240823,170100,838888550,46700,46700,46700,46700,0
20240823,170000,838888550,46700,46700,46700,46700,0
20240823,165900,838888550,46700,46700,46700,46700,0
20240823,165800,838888550,46700,46700,46700,46700,0
20240823,165700,838888550,46700,46700,46700,46700,0
20240823,165600,838888550,46700,46700,46700,46700,0
20240823,165500,838888550,46700,46700,46700,46700,0
20240823,165400,838888550,46700,46700,46700,46700,0
20240823,165300,838888550,46700,46700,46700,46700,0
20240823,165200,838888550,46700,46700,46700,46700,0
20240823,165100,838888550,46700,46700,46700,46700,0
20240823,165000,838888550,46700,46700,46700,46700,0
20240823,164900,838888550,46700,46700,46700,46700,0
20240823,164800,838888550,46700,46700,46700,46700,0
20240823,164700,838888550,46700,46700,46700,46700,0
20240823,164600,838888550,46700,46700,46700,46700,0
20240823,164500,838888550,46700,46700,46700,46700,0
20240823,164400,838888550,46700,46700,46700,46700,0
20240823,164300,838888550,46700,46700,46700,46700,0
20240823,164200,838888550,46700,46700,46700,46700,0
20240823,164100,838888550,46700,46700,46700,46700,0
20240823,164000,838888550,46700,46700,46700,46700,0
20240823,163900,838888550,46700,46700,46700,46700,105
20240823,163800,838888550,46700,46700,46700,46700,0
20240823,163700,838888550,46700,46700,46700,46700,0
20240823,163600,838888550,46700,46700,46700,46700,0
20240823,163500,838888550,46700,46700,46700,46700,0
20240823,163400,838888550,46700,46700,46700,46700,0
20240823,163300,838888550,46700,46700,46700,46700,0
20240823,163200,838888550,46700,46700,46700,46700,0
20240823,163100,838888550,46700,46700,46700,46700,0
20240823,163000,838888550,46700,46700,46700,46700,0
20240823,162900,838888550,46700,46700,46700,46700,0
20240823,162800,838888550,46700,46700,46700,46700,0
20240823,162700,838888550,46700,46700,46700,46700,0
20240823,162600,838888550,46700,46700,46700,46700,0
20240823,162500,838888550,46700,46700,46700,46700,0
20240823,162400,838888550,46700,46700,46700,46700,0
20240823,162300,838888550,46700,46700,46700,46700,0
20240823,162200,838888550,46700,46700,46700,46700,0
20240823,162100,838888550,46700,46700,46700,46700,0
20240823,162000,838888550,46700,46700,46700,46700,0
20240823,161900,838888550,46700,46700,46700,46700,0
20240823,161800,838888550,46700,46700,46700,46700,0
20240823,161700,838888550,46700,46700,46700,46700,0
20240823,161600,838888550,46700,46700,46700,46700,0
20240823,161500,838888550,46700,46700,46700,46700,0
20240823,161400,838888550,46700,46700,46700,46700,0
20240823,161300,838888550,46700,46700,46700,46700,0
20240823,161200,838888550,46700,46700,46700,46700,0
20240823,161100,838888550,46700,46700,46700,46700,0
20240823,161000,838888550,46700,46700,46700,46700,0
20240823,160900,838888550,46700,46700,46700,46700,105
20240823,160800,838888550,46700,46700,46700,46700,0
20240823,160700,838888550,46700,46700,46700,46700,0
20240823,160600,838888550,46700,46700,46700,46700,0
20240823,160500,838888550,46700,46700,46700,46700,0
20240823,160400,838888550,46700,46700,46700,46700,0
20240823,160300,838888550,46700,46700,46700,46700,0
20240823,160200,838888550,46700,46700,46700,46700,0
20240823,160100,838888550,46700,46700,46700,46700,0
20240823,160000,838888550,46700,46700,46700,46700,0
20240823,155900,838888550,46700,46700,46700,46700,0
20240823,155800,838888550,46700,46700,46700,46700,0
20240823,155700,838888550,46700,46700,46700,46700,0
20240823,155600,838888550,46700,46700,46700,46700,0
20240823,155500,838888550,46700,46700,46700,46700,0
20240823,155400,838888550,46700,46700,46700,46700,0
20240823,155300,838888550,46700,46700,46700,46700,0
20240823,155200,838888550,46700,46700,46700,46700,0
20240823,155100,838888550,46700,46700,46700,46700,0
20240823,155000,838888550,46700,46700,46700,46700,0
20240823,154900,838888550,46700,46700,46700,46700,0
20240823,154800,838888550,46700,46700,46700,46700,0
20240823,154700,838888550,46700,46700,46700,46700,0
20240823,154600,838888550,46700,46700,46700,46700,0
20240823,154500,838888550,46700,46700,46700,46700,0
20240823,154400,838888550,46700,46700,46700,46700,0
20240823,154300,838888550,46700,46700,46700,46700,0
20240823,154200,838888550,46700,46700,46700,46700,0
20240823,154100,838888550,46700,46700,46700,46700,0
20240823,154000,838888550,46700,46700,46700,46700,0
20240823,153900,838888550,46700,46700,46700,46700,105
20240823,153800,838888550,46700,46700,46700,46700,0
20240823,153700,838888550,46700,46700,46700,46700,0
20240823,153600,838888550,46700,46700,46700,46700,0
20240823,153500,838888550,46700,46700,46700,46700,0
20240823,153400,838888550,46700,46700,46700,46700,0
20240823,153300,838888550,46700,46700,46700,46700,0
20240823,153200,838888550,46700,46700,46700,46700,0
20240823,153100,838888550,46700,46700,46700,46700,0
20240823,153000,838888550,46700,46700,46700,46700,105
20240823,152900,833985050,46600,46600,46600,46600,0
20240823,152800,833985050,46600,46600,46600,46600,0
20240823,152700,833985050,46600,46600,46600,46600,0
20240823,152600,833985050,46600,46600,46600,46600,0
20240823,152500,833985050,46600,46600,46600,46600,0
20240823,152400,833985050,46600,46600,46600,46600,0
20240823,152300,833985050,46600,46600,46600,46600,0
20240823,152200,833985050,46600,46600,46600,46600,0
20240823,152100,833985050,46600,46600,46600,46600,0
20240823,152000,833985050,46600,46600,46600,46600,0
20240823,151900,833985050,46600,46700,46750,46600,18
20240823,151800,833145150,46600,46750,46750,46600,60
20240823,151700,830343600,46750,46700,46750,46700,108
20240823,151600,825299900,46700,46700,46700,46700,5
20240823,151500,825066400,46700,46650,46700,46650,26
20240823,151400,823852700,46700,46700,46700,46700,1
20240823,151300,823806000,46700,46550,46700,46550,298
20240823,151200,809928550,46550,46550,46550,46550,52
20240823,151100,807507950,46550,46550,46550,46550,15
20240823,151000,806809700,46550,46500,46550,46500,14
20240823,150900,806158050,46550,46550,46550,46550,100
20240823,150800,801503050,46550,46600,46600,46550,9
20240823,150700,801083850,46650,46650,46650,46650,0
20240823,150600,801083850,46650,46650,46650,46650,123
20240823,150500,795345900,46650,46700,46700,46650,5
20240823,150400,795112500,46700,46650,46700,46650,31
20240823,150300,793666300,46700,46750,46750,46700,10
20240823,150200,793199200,46700,46600,46700,46600,334
20240823,150100,777623150,46600,46650,46650,46600,58
20240823,150000,774920250,46600,46600,46600,46600,62
20240823,145900,772031050,46600,46600,46600,46600,31
20240823,145800,770586450,46600,46600,46600,46600,11
20240823,145700,770073850,46600,46600,46600,46600,112
20240823,145600,764854650,46600,46600,46600,46600,5
20240823,145500,764621650,46600,46600,46600,46600,0
20240823,145400,764621650,46600,46600,46600,46600,5
20240823,145300,764388650,46600,46600,46600,46600,10
20240823,145200,763922650,46600,46600,46600,46600,5
20240823,145100,763689650,46600,46550,46600,46550,53
20240823,145000,761222000,46600,46600,46600,46600,1
20240823,144900,761175400,46550,46550,46550,46550,0
20240823,144800,761175400,46550,46500,46550,46500,87
20240823,144700,757126200,46500,46500,46500,46500,3
20240823,144600,756986700,46500,46500,46500,46500,18
20240823,144500,756149700,46450,46450,46450,46450,0
20240823,144400,756149700,46450,46450,46450,46450,0
20240823,144300,756149700,46450,46500,46500,46450,27
20240823,144200,754895250,46500,46500,46500,46500,0
20240823,144100,754895250,46500,46500,46500,46500,22
20240823,144000,753872250,46500,46550,46550,46500,101
20240823,143900,749170750,46550,46550,46550,46550,2
20240823,143800,749077650,46500,46500,46500,46500,0
20240823,143700,749077650,46500,46500,46500,46500,10
20240823,143600,748612650,46500,46500,46500,46500,2
20240823,143500,748519650,46500,46500,46500,46500,0
20240823,143400,748519650,46500,46500,46500,46500,0
20240823,143300,748519650,46500,46500,46500,46500,0
20240823,143200,748519650,46500,46500,46500,46500,0
20240823,143100,748519650,46500,46500,46500,46500,0
20240823,143000,748519650,46500,46500,46500,46500,2
20240823,142900,748426650,46500,46500,46500,46500,1
20240823,142800,748380150,46500,46500,46500,46500,51
20240823,142700,746008650,46500,46500,46500,46500,0
20240823,142600,746008650,46500,46450,46500,46400,25
20240823,142500,744846850,46450,46450,46450,46450,0
20240823,142400,744846850,46450,46450,46450,46450,2
20240823,142300,744753950,46500,46500,46500,46500,0
20240823,142200,744753950,46500,46500,46500,46500,1
20240823,142100,744707450,46500,46500,46500,46500,0
20240823,142000,744707450,46500,46500,46500,46500,0
20240823,141900,744707450,46500,46500,46500,46500,0
20240823,141800,744707450,46500,46500,46500,46500,1
20240823,141700,744660950,46550,46550,46550,46550,0
20240823,141600,744660950,46550,46550,46550,46550,0
20240823,141500,744660950,46550,46550,46550,46550,0
20240823,141400,744660950,46550,46550,46550,46550,2
20240823,141300,744567850,46400,46400,46400,46400,0
20240823,141200,744567850,46400,46500,46500,46400,72
20240823,141100,741226950,46550,46550,46550,46550,0
20240823,141000,741226950,46550,46550,46550,46550,1
20240823,140900,741180400,46550,46500,46550,46500,154
20240823,140800,734017250,46400,46400,46400,46400,0
20240823,140700,734017250,46400,46400,46400,46400,0
20240823,140600,734017250,46400,46400,46400,46400,1
20240823,140500,733970850,46400,46400,46400,46400,12
20240823,140400,733414050,46450,46450,46450,46450,5
20240823,140300,733181800,46450,46450,46450,46450,32
20240823,140200,731695400,46450,46450,46450,46450,0
20240823,140100,731695400,46450,46450,46450,46450,0
20240823,140000,731695400,46450,46450,46450,46450,134
20240823,135900,725471100,46450,46450,46450,46450,0
20240823,135800,725471100,46450,46450,46450,46450,0
20240823,135700,725471100,46450,46450,46450,46450,0
20240823,135600,725471100,46450,46450,46450,46450,15
20240823,135500,724774350,46400,46400,46400,46400,22
20240823,135400,723753550,46400,46400,46400,46400,34
20240823,135300,722175950,46400,46400,46400,46400,61
20240823,135200,719345550,46400,46400,46400,46400,0
20240823,135100,719345550,46400,46400,46400,46400,3
20240823,135000,719206350,46400,46400,46400,46400,0
20240823,134900,719206350,46400,46400,46400,46400,6
20240823,134800,718927950,46400,46400,46400,46400,11
20240823,134700,718417550,46400,46400,46400,46400,0
20240823,134600,718417550,46400,46400,46400,46400,57
20240823,134500,715772750,46400,46400,46400,46400,102
20240823,134400,711039950,46400,46400,46400,46400,18
20240823,134300,710204750,46400,46400,46400,46400,0
20240823,134200,710204750,46400,46400,46400,46400,1
20240823,134100,710158350,46400,46400,46400,46400,1
20240823,134000,710111950,46350,46350,46350,46350,0
20240823,133900,710111950,46350,46350,46350,46350,33
20240823,133800,708582400,46400,46400,46400,46400,0
20240823,133700,708582400,46400,46400,46400,46350,13
20240823,133600,707979700,46400,46400,46400,46400,0
20240823,133500,707979700,46400,46400,46400,46400,0
20240823,133400,707979700,46400,46400,46400,46400,0
20240823,133300,707979700,46400,46400,46400,46400,1
20240823,133200,707933300,46350,46350,46350,46350,9
20240823,133100,707516150,46350,46350,46350,46350,17
20240823,133000,706728200,46400,46400,46400,46400,20
20240823,132900,705800200,46300,46300,46300,46300,0
20240823,132800,705800200,46300,46300,46300,46300,0
20240823,132700,705800200,46300,46300,46300,46300,0
20240823,132600,705800200,46300,46300,46300,46300,1
20240823,132500,705753900,46350,46350,46350,46350,1
20240823,132400,705707550,46350,46350,46350,46350,0
20240823,132300,705707550,46350,46350,46350,46350,0
20240823,132200,705707550,46350,46350,46350,46350,14
20240823,132100,705058650,46400,46400,46400,46400,0
20240823,132000,705058650,46400,46400,46400,46400,4
20240823,131900,704873050,46300,46300,46300,46300,2
20240823,131800,704780450,46300,46300,46300,46300,0
20240823,131700,704780450,46300,46300,46300,46300,2
20240823,131600,704687850,46300,46300,46300,46300,6
20240823,131500,704410050,46300,46300,46300,46300,2
20240823,131400,704317450,46300,46250,46300,46250,5
20240823,131300,704086000,46300,46300,46300,46300,7
20240823,131200,703761900,46300,46300,46300,46300,30
20240823,131100,702372900,46300,46300,46300,46300,25
20240823,131000,701215400,46300,46300,46300,46300,0
20240823,130900,701215400,46300,46300,46300,46300,0
20240823,130800,701215400,46300,46300,46300,46300,0
20240823,130700,701215400,46300,46300,46300,46300,0
20240823,130600,701215400,46300,46300,46300,46300,0
20240823,130500,701215400,46300,46300,46300,46300,0
20240823,130400,701215400,46300,46300,46300,46300,0
20240823,130300,701215400,46300,46300,46300,46300,5
20240823,130200,700983900,46300,46300,46300,46300,25
20240823,130100,699826400,46300,46300,46300,46300,95
20240823,130000,695427900,46300,46300,46300,46300,2
20240823,125900,695335300,46300,46300,46300,46300,0
20240823,125800,695335300,46300,46300,46300,46300,1
20240823,125700,695289000,46300,46300,46300,46300,0
20240823,125600,695289000,46300,46300,46300,46300,1
20240823,125500,695242700,46300,46450,46450,46300,2
20240823,125400,695149950,46400,46300,46400,46300,6
20240823,125300,694871650,46400,46350,46400,46300,576
20240823,125200,668156250,46350,46250,46350,46250,343
20240823,125100,652277700,46200,46200,46200,46200,1
20240823,125000,652231500,46200,46200,46200,46200,1
20240823,124900,652185300,46250,46250,46250,46250,23
20240823,124800,651121550,46200,46200,46200,46200,1
20240823,124700,651075350,46250,46200,46250,46200,5
20240823,124600,650844150,46200,46200,46200,46200,0
20240823,124500,650844150,46200,46200,46200,46200,1
20240823,124400,650797950,46200,46200,46200,46200,0
20240823,124300,650797950,46200,46300,46300,46200,11
20240823,124200,650288750,46250,46200,46250,46200,145
20240823,124100,643582550,46200,46200,46200,46200,0
20240823,124000,643582550,46200,46200,46200,46150,280
20240823,123900,630646600,46150,46150,46150,46150,1
20240823,123800,630600450,46150,46150,46150,46150,0
20240823,123700,630600450,46150,46100,46150,46100,362
20240823,123600,613894200,46100,46100,46100,46100,0
20240823,123500,613894200,46100,46050,46100,46050,3
20240823,123400,613755950,46100,46050,46100,46050,301
20240823,123300,599884900,46050,46050,46050,46050,0
20240823,123200,599884900,46050,46100,46100,46050,3
20240823,123100,599746650,46100,46050,46100,46050,18
20240823,123000,598917100,46100,46100,46100,46100,2
20240823,122900,598824900,46100,46100,46100,46100,46
20240823,122800,596704300,46100,46100,46100,46100,0
20240823,122700,596704300,46100,46100,46100,46100,3
20240823,122600,596566000,46100,46050,46100,46050,32
20240823,122500,595090850,46100,46100,46100,46100,23
20240823,122400,594030550,46100,46050,46150,46050,41
20240823,122300,592140150,46050,46050,46050,46050,0
20240823,122200,592140150,46050,46050,46050,46050,1
20240823,122100,592094100,46050,46050,46050,46050,1
20240823,122000,592048050,46100,46100,46100,46100,138
20240823,121900,585686250,46050,46050,46050,46050,140
20240823,121800,579239250,46050,46050,46050,46050,1
20240823,121700,579193200,46100,46100,46100,46100,11
20240823,121600,578686100,46050,46050,46050,46050,1
20240823,121500,578640050,46100,46100,46100,46100,7
20240823,121400,578317350,46050,46100,46100,46050,13
20240823,121300,577718100,46100,46100,46100,46100,5
20240823,121200,577487600,46100,46100,46100,46100,34
20240823,121100,575920200,46100,46050,46100,46050,11
20240823,121000,575413150,46050,46050,46050,46050,2
20240823,120900,575321050,46100,46050,46100,46050,24
20240823,120800,574215600,46050,46100,46100,46050,221
20240823,120700,564027550,46100,46100,46100,46100,18
20240823,120600,563197750,46050,46100,46100,46050,3
20240823,120500,563059500,46100,46100,46100,46100,104
20240823,120400,558265100,46100,46100,46100,46100,3
20240823,120300,558126800,46100,46150,46150,46100,7
20240823,120200,557804050,46150,46100,46150,46100,6
20240823,120100,557527200,46100,46100,46100,46100,0
20240823,120000,557527200,46100,46150,46150,46100,13
20240823,115900,556927850,46100,46050,46100,46050,24
20240823,115800,555821550,46100,46150,46150,46100,94
20240823,115700,551483500,46150,46150,46200,46150,51
20240823,115600,549129800,46150,46100,46150,46100,304
20240823,115500,535104000,46050,46100,46100,46050,12
20240823,115400,534550850,46050,46050,46050,46050,18
20240823,115300,533721950,46050,46100,46100,46050,3
20240823,115200,533583700,46050,46050,46050,46050,20
20240823,115100,532662700,46050,46050,46050,46050,1
20240823,115000,532616650,46050,46050,46050,46050,1
20240823,114900,532570600,46100,46050,46100,46050,251
20240823,114800,521000450,46100,46100,46100,46100,1
20240823,114700,520954350,46050,46050,46100,46050,12
20240823,114600,520401250,46050,46100,46100,46050,26
20240823,114500,519203750,46050,46050,46050,46050,1
20240823,114400,519157700,46100,46050,46100,46050,24
20240823,114300,518052200,46050,46050,46050,46050,0
20240823,114200,518052200,46050,46050,46100,46050,3
20240823,114100,517914000,46050,46100,46100,46050,17
20240823,114000,517130350,46100,46100,46100,46100,0
20240823,113900,517130350,46100,46100,46100,46050,21
20240823,113800,516162350,46100,46100,46100,46100,98
20240823,113700,511644550,46050,46050,46050,46050,1
20240823,113600,511598500,46050,46050,46050,46050,23
20240823,113500,510539350,46050,46050,46050,46050,41
20240823,113400,508651300,46050,46050,46050,46050,2
20240823,113300,508559200,46050,46050,46100,46050,47
20240823,113200,506393300,46100,46050,46100,46050,7
20240823,113100,506070700,46100,46050,46100,46050,96
20240823,113000,501646250,46050,46050,46050,46050,1
20240823,112900,501600200,46050,46050,46050,46050,2
20240823,112800,501508100,46050,46050,46050,46050,14
20240823,112700,500863400,46100,46100,46100,46100,167
20240823,112600,493164700,46100,46100,46100,46100,21
20240823,112500,492196600,46150,46150,46150,46150,5
20240823,112400,491965850,46100,46100,46100,46100,22
20240823,112300,490951650,46100,46100,46100,46100,21
20240823,112200,489983550,46100,46100,46100,46050,158
20240823,112100,482699800,46100,46100,46100,46100,31
20240823,112000,481270700,46100,46100,46100,46100,21
20240823,111900,480302600,46100,46100,46100,46100,2
20240823,111800,480210400,46100,46100,46100,46100,17
20240823,111700,479426700,46100,46100,46100,46100,1
20240823,111600,479380600,46100,46100,46100,46100,10
20240823,111500,478919600,46100,46100,46100,46100,19
20240823,111400,478043700,46100,46150,46150,46100,3
20240823,111300,477905300,46150,46100,46150,46100,21
20240823,111200,476937150,46100,46100,46100,46050,454
20240823,111100,456007800,46100,46100,46100,46100,1
20240823,111000,455961700,46100,46150,46150,46100,94
20240823,110900,451627200,46150,46200,46200,46150,105
20240823,110800,446781200,46150,46150,46150,46150,1
20240823,110700,446735050,46150,46150,46150,46150,19
20240823,110600,445858200,46200,46200,46200,46200,5
20240823,110500,445627200,46200,46150,46200,46150,32
20240823,110400,444149900,46150,46150,46150,46150,1
20240823,110300,444103750,46200,46200,46200,46200,1
20240823,110200,444057550,46200,46150,46200,46150,23
20240823,110100,442996050,46150,46150,46150,46150,11
20240823,110000,442488400,46150,46150,46150,46150,260
20240823,105900,430489400,46150,46150,46150,46150,6
20240823,105800,430212500,46200,46200,46200,46200,26
20240823,105700,429011300,46150,46150,46150,46150,18
20240823,105600,428180600,46200,46200,46200,46200,10
20240823,105500,427718600,46150,46200,46200,46150,40
20240823,105400,425870700,46200,46200,46200,46200,69
20240823,105300,422682900,46200,46200,46200,46200,288
20240823,105200,409377300,46200,46250,46250,46200,82
20240823,105100,405585950,46250,46250,46250,46250,192
20240823,105000,396705950,46300,46250,46300,46250,7
20240823,104900,396382150,46250,46250,46250,46250,21
20240823,104800,395410900,46250,46250,46250,46250,0
20240823,104700,395410900,46250,46250,46250,46250,9
20240823,104600,394994650,46200,46250,46250,46200,394
20240823,104500,376789000,46250,46300,46300,46250,184
20240823,104400,368278950,46300,46300,46300,46300,222
20240823,104300,358000350,46300,46300,46300,46300,636
20240823,104200,328553550,46300,46300,46300,46300,10
20240823,104100,328090550,46350,46300,46350,46300,19
20240823,104000,327210800,46300,46300,46300,46300,1
20240823,103900,327164500,46300,46300,46300,46300,94
20240823,103800,322812300,46300,46300,46350,46300,10
20240823,103700,322348950,46350,46350,46350,46350,98
20240823,103600,317806650,46350,46400,46400,46350,55
20240823,103500,315256300,46350,46350,46400,46350,5
20240823,103400,315024500,46350,46350,46400,46350,187
20240823,103300,306356550,46350,46400,46400,46350,24
20240823,103200,305243950,46350,46350,46350,46350,2
20240823,103100,305151250,46350,46350,46350,46350,18
20240823,103000,304316950,46400,46350,46400,46350,11
20240823,102900,303806850,46350,46350,46350,46350,0
20240823,102800,303806850,46350,46350,46350,46350,37
20240823,102700,302091900,46350,46350,46350,46350,22
20240823,102600,301072200,46350,46350,46350,46300,251
20240823,102500,289445650,46300,46300,46300,46300,4
20240823,102400,289260450,46300,46300,46300,46300,6
20240823,102300,288982650,46300,46300,46300,46300,26
20240823,102200,287778850,46300,46300,46300,46300,1
20240823,102100,287732550,46350,46300,46350,46300,17
20240823,102000,286944650,46350,46300,46350,46300,77
20240823,101900,283378900,46350,46350,46350,46350,6
20240823,101800,283100800,46300,46300,46350,46300,38
20240823,101700,281340750,46350,46350,46350,46350,424
20240823,101600,261688350,46350,46350,46350,46350,1
20240823,101500,261642000,46350,46400,46400,46350,18
20240823,101400,260807600,46400,46400,46400,46350,3
20240823,101300,260668450,46350,46350,46350,46350,129
20240823,101200,254689300,46350,46350,46350,46350,37
20240823,101100,252974350,46350,46350,46350,46350,2
20240823,101000,252881650,46350,46350,46350,46350,47
20240823,100900,250703200,46400,46350,46400,46350,6
20240823,100800,250424850,46350,46350,46350,46350,1
20240823,100700,250378500,46350,46400,46400,46350,38
20240823,100600,248616300,46400,46400,46400,46400,117
20240823,100500,243187500,46400,46400,46400,46400,22
20240823,100400,242166700,46450,46400,46450,46400,6
20240823,100300,241888050,46400,46400,46400,46400,1
20240823,100200,241841650,46400,46450,46450,46400,21
20240823,100100,240867200,46400,46400,46400,46400,2
20240823,100000,240774400,46450,46400,46450,46400,111
20240823,095900,235620400,46400,46400,46400,46400,21
20240823,095800,234646000,46400,46400,46400,46400,1
20240823,095700,234599600,46400,46450,46450,46400,48
20240823,095600,232371000,46400,46450,46450,46400,32
20240823,095500,230885600,46450,46400,46450,46400,22
20240823,095400,229864750,46400,46350,46450,46350,103
20240823,095300,225084900,46400,46400,46400,46400,110
20240823,095200,219980900,46400,46350,46400,46350,33
20240823,095100,218450750,46400,46400,46400,46350,23
20240823,095000,217383650,46400,46400,46400,46400,62
20240823,094900,214506850,46350,46350,46350,46350,34
20240823,094800,212930950,46350,46350,46350,46350,3
20240823,094700,212791900,46350,46350,46350,46350,20
20240823,094600,211864900,46400,46400,46400,46350,90
20240823,094500,207689000,46400,46400,46400,46400,83
20240823,094400,203837800,46400,46400,46450,46400,101
20240823,094300,199151300,46500,46400,46500,46400,2
20240823,094200,199058400,46400,46400,46400,46400,0
20240823,094100,199058400,46400,46450,46450,46400,60
20240823,094000,196272350,46450,46400,46450,46400,14
20240823,093900,195622100,46400,46400,46400,46400,20
20240823,093800,194694100,46400,46400,46400,46400,1
20240823,093700,194647700,46400,46350,46400,46350,137
20240823,093600,188295500,46350,46400,46400,46350,101
20240823,093500,183612700,46400,46450,46450,46400,396
20240823,093400,165231500,46450,46450,46450,46450,90
20240823,093300,161051000,46450,46500,46550,46450,394
20240823,093200,142739800,46500,46500,46500,46500,17
20240823,093100,141949300,46550,46550,46550,46550,5
20240823,093000,141716550,46550,46550,46550,46550,10
20240823,092900,141251050,46550,46500,46550,46500,15
20240823,092800,140552900,46500,46500,46500,46500,15
20240823,092700,139855400,46500,46500,46500,46500,12
20240823,092600,139297400,46550,46500,46550,46500,37
20240823,092500,137576150,46500,46500,46500,46500,3
20240823,092400,137436650,46500,46450,46550,46450,66
20240823,092300,134365850,46450,46450,46450,46450,53
20240823,092200,131904000,46450,46450,46450,46450,10
20240823,092100,131439500,46450,46450,46450,46450,0
20240823,092000,131439500,46450,46550,46550,46450,178
20240823,091900,123164600,46500,46550,46550,46500,73
20240823,091800,119770050,46550,46550,46550,46500,88
20240823,091700,115677150,46600,46600,46700,46600,194
20240823,091600,106634850,46700,46700,46700,46600,10
20240823,091500,106167950,46600,46600,46600,46600,31
20240823,091400,104723350,46600,46700,46700,46600,2
20240823,091300,104630050,46700,46600,46700,46600,58
20240823,091200,101923050,46600,46600,46600,46600,12
20240823,091100,101363850,46600,46500,46600,46500,60
20240823,091000,98571250,46500,46650,46650,46500,212
20240823,090900,88710650,46500,46550,46550,46500,93
20240823,090800,84384600,46700,46550,46700,46550,172
20240823,090700,76374850,46550,46550,46550,46550,208
20240823,090600,66692450,46550,46750,46750,46550,4
20240823,090500,66506050,46850,46550,46850,46550,174
20240823,090400,58384650,46500,46500,46550,46500,118
20240823,090300,52896300,46450,46450,46450,46450,3
20240823,090200,52756950,46450,46450,46450,46450,17
20240823,090100,51967300,46700,46500,46700,46450,714
20240823,090000,18784100,46450,46500,46550,46450,404