KissMeData/487570/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,213900,705026550,46550,46550,46550,46550,655
20240827,213800,705026550,46550,46550,46550,46550,0
20240827,213700,705026550,46550,46550,46550,46550,0
20240827,213600,705026550,46550,46550,46550,46550,0
20240827,213500,705026550,46550,46550,46550,46550,0
20240827,213400,705026550,46550,46550,46550,46550,0
20240827,213300,705026550,46550,46550,46550,46550,0
20240827,213200,705026550,46550,46550,46550,46550,0
20240827,213100,705026550,46550,46550,46550,46550,0
20240827,213000,705026550,46550,46550,46550,46550,0
20240827,212900,705026550,46550,46550,46550,46550,0
20240827,212800,705026550,46550,46550,46550,46550,0
20240827,212700,705026550,46550,46550,46550,46550,0
20240827,212600,705026550,46550,46550,46550,46550,0
20240827,212500,705026550,46550,46550,46550,46550,0
20240827,212400,705026550,46550,46550,46550,46550,0
20240827,212300,705026550,46550,46550,46550,46550,0
20240827,212200,705026550,46550,46550,46550,46550,0
20240827,212100,705026550,46550,46550,46550,46550,0
20240827,212000,705026550,46550,46550,46550,46550,0
20240827,211900,705026550,46550,46550,46550,46550,0
20240827,211800,705026550,46550,46550,46550,46550,0
20240827,211700,705026550,46550,46550,46550,46550,0
20240827,211600,705026550,46550,46550,46550,46550,0
20240827,211500,705026550,46550,46550,46550,46550,0
20240827,211400,705026550,46550,46550,46550,46550,0
20240827,211300,705026550,46550,46550,46550,46550,0
20240827,211200,705026550,46550,46550,46550,46550,0
20240827,211100,705026550,46550,46550,46550,46550,0
20240827,211000,705026550,46550,46550,46550,46550,0
20240827,210900,705026550,46550,46550,46550,46550,655
20240827,210800,705026550,46550,46550,46550,46550,0
20240827,210700,705026550,46550,46550,46550,46550,0
20240827,210600,705026550,46550,46550,46550,46550,0
20240827,210500,705026550,46550,46550,46550,46550,0
20240827,210400,705026550,46550,46550,46550,46550,0
20240827,210300,705026550,46550,46550,46550,46550,0
20240827,210200,705026550,46550,46550,46550,46550,0
20240827,210100,705026550,46550,46550,46550,46550,0
20240827,210000,705026550,46550,46550,46550,46550,0
20240827,205900,705026550,46550,46550,46550,46550,0
20240827,205800,705026550,46550,46550,46550,46550,0
20240827,205700,705026550,46550,46550,46550,46550,0
20240827,205600,705026550,46550,46550,46550,46550,0
20240827,205500,705026550,46550,46550,46550,46550,0
20240827,205400,705026550,46550,46550,46550,46550,0
20240827,205300,705026550,46550,46550,46550,46550,0
20240827,205200,705026550,46550,46550,46550,46550,0
20240827,205100,705026550,46550,46550,46550,46550,0
20240827,205000,705026550,46550,46550,46550,46550,0
20240827,204900,705026550,46550,46550,46550,46550,0
20240827,204800,705026550,46550,46550,46550,46550,0
20240827,204700,705026550,46550,46550,46550,46550,0
20240827,204600,705026550,46550,46550,46550,46550,0
20240827,204500,705026550,46550,46550,46550,46550,0
20240827,204400,705026550,46550,46550,46550,46550,0
20240827,204300,705026550,46550,46550,46550,46550,0
20240827,204200,705026550,46550,46550,46550,46550,0
20240827,204100,705026550,46550,46550,46550,46550,0
20240827,204000,705026550,46550,46550,46550,46550,0
20240827,203900,705026550,46550,46550,46550,46550,655
20240827,203800,705026550,46550,46550,46550,46550,0
20240827,203700,705026550,46550,46550,46550,46550,0
20240827,203600,705026550,46550,46550,46550,46550,0
20240827,203500,705026550,46550,46550,46550,46550,0
20240827,203400,705026550,46550,46550,46550,46550,0
20240827,203300,705026550,46550,46550,46550,46550,0
20240827,203200,705026550,46550,46550,46550,46550,0
20240827,203100,705026550,46550,46550,46550,46550,0
20240827,203000,705026550,46550,46550,46550,46550,0
20240827,202900,705026550,46550,46550,46550,46550,0
20240827,202800,705026550,46550,46550,46550,46550,0
20240827,202700,705026550,46550,46550,46550,46550,0
20240827,202600,705026550,46550,46550,46550,46550,0
20240827,202500,705026550,46550,46550,46550,46550,0
20240827,202400,705026550,46550,46550,46550,46550,0
20240827,202300,705026550,46550,46550,46550,46550,0
20240827,202200,705026550,46550,46550,46550,46550,0
20240827,202100,705026550,46550,46550,46550,46550,0
20240827,202000,705026550,46550,46550,46550,46550,0
20240827,201900,705026550,46550,46550,46550,46550,0
20240827,201800,705026550,46550,46550,46550,46550,0
20240827,201700,705026550,46550,46550,46550,46550,0
20240827,201600,705026550,46550,46550,46550,46550,0
20240827,201500,705026550,46550,46550,46550,46550,0
20240827,201400,705026550,46550,46550,46550,46550,0
20240827,201300,705026550,46550,46550,46550,46550,0
20240827,201200,705026550,46550,46550,46550,46550,0
20240827,201100,705026550,46550,46550,46550,46550,0
20240827,201000,705026550,46550,46550,46550,46550,0
20240827,200900,705026550,46550,46550,46550,46550,655
20240827,200800,705026550,46550,46550,46550,46550,0
20240827,200700,705026550,46550,46550,46550,46550,0
20240827,200600,705026550,46550,46550,46550,46550,0
20240827,200500,705026550,46550,46550,46550,46550,0
20240827,200400,705026550,46550,46550,46550,46550,0
20240827,200300,705026550,46550,46550,46550,46550,0
20240827,200200,705026550,46550,46550,46550,46550,0
20240827,200100,705026550,46550,46550,46550,46550,0
20240827,200000,705026550,46550,46550,46550,46550,0
20240827,195900,705026550,46550,46550,46550,46550,0
20240827,195800,705026550,46550,46550,46550,46550,0
20240827,195700,705026550,46550,46550,46550,46550,0
20240827,195600,705026550,46550,46550,46550,46550,0
20240827,195500,705026550,46550,46550,46550,46550,0
20240827,195400,705026550,46550,46550,46550,46550,0
20240827,195300,705026550,46550,46550,46550,46550,0
20240827,195200,705026550,46550,46550,46550,46550,0
20240827,195100,705026550,46550,46550,46550,46550,0
20240827,195000,705026550,46550,46550,46550,46550,0
20240827,194900,705026550,46550,46550,46550,46550,0
20240827,194800,705026550,46550,46550,46550,46550,0
20240827,194700,705026550,46550,46550,46550,46550,0
20240827,194600,705026550,46550,46550,46550,46550,0
20240827,194500,705026550,46550,46550,46550,46550,0
20240827,194400,705026550,46550,46550,46550,46550,0
20240827,194300,705026550,46550,46550,46550,46550,0
20240827,194200,705026550,46550,46550,46550,46550,0
20240827,194100,705026550,46550,46550,46550,46550,0
20240827,194000,705026550,46550,46550,46550,46550,0
20240827,193900,705026550,46550,46550,46550,46550,655
20240827,193800,705026550,46550,46550,46550,46550,0
20240827,193700,705026550,46550,46550,46550,46550,0
20240827,193600,705026550,46550,46550,46550,46550,0
20240827,193500,705026550,46550,46550,46550,46550,0
20240827,193400,705026550,46550,46550,46550,46550,0
20240827,193300,705026550,46550,46550,46550,46550,0
20240827,193200,705026550,46550,46550,46550,46550,0
20240827,193100,705026550,46550,46550,46550,46550,0
20240827,193000,705026550,46550,46550,46550,46550,0
20240827,192900,705026550,46550,46550,46550,46550,0
20240827,192800,705026550,46550,46550,46550,46550,0
20240827,192700,705026550,46550,46550,46550,46550,0
20240827,192600,705026550,46550,46550,46550,46550,0
20240827,192500,705026550,46550,46550,46550,46550,0
20240827,192400,705026550,46550,46550,46550,46550,0
20240827,192300,705026550,46550,46550,46550,46550,0
20240827,192200,705026550,46550,46550,46550,46550,0
20240827,192100,705026550,46550,46550,46550,46550,0
20240827,192000,705026550,46550,46550,46550,46550,0
20240827,191900,705026550,46550,46550,46550,46550,0
20240827,191800,705026550,46550,46550,46550,46550,0
20240827,191700,705026550,46550,46550,46550,46550,0
20240827,191600,705026550,46550,46550,46550,46550,0
20240827,191500,705026550,46550,46550,46550,46550,0
20240827,191400,705026550,46550,46550,46550,46550,0
20240827,191300,705026550,46550,46550,46550,46550,0
20240827,191200,705026550,46550,46550,46550,46550,0
20240827,191100,705026550,46550,46550,46550,46550,0
20240827,191000,705026550,46550,46550,46550,46550,0
20240827,190900,705026550,46550,46550,46550,46550,655
20240827,190800,705026550,46550,46550,46550,46550,0
20240827,190700,705026550,46550,46550,46550,46550,0
20240827,190600,705026550,46550,46550,46550,46550,0
20240827,190500,705026550,46550,46550,46550,46550,0
20240827,190400,705026550,46550,46550,46550,46550,0
20240827,190300,705026550,46550,46550,46550,46550,0
20240827,190200,705026550,46550,46550,46550,46550,0
20240827,190100,705026550,46550,46550,46550,46550,0
20240827,190000,705026550,46550,46550,46550,46550,0
20240827,185900,705026550,46550,46550,46550,46550,0
20240827,185800,705026550,46550,46550,46550,46550,0
20240827,185700,705026550,46550,46550,46550,46550,0
20240827,185600,705026550,46550,46550,46550,46550,0
20240827,185500,705026550,46550,46550,46550,46550,0
20240827,185400,705026550,46550,46550,46550,46550,0
20240827,185300,705026550,46550,46550,46550,46550,0
20240827,185200,705026550,46550,46550,46550,46550,0
20240827,185100,705026550,46550,46550,46550,46550,0
20240827,185000,705026550,46550,46550,46550,46550,0
20240827,184900,705026550,46550,46550,46550,46550,0
20240827,184800,705026550,46550,46550,46550,46550,0
20240827,184700,705026550,46550,46550,46550,46550,0
20240827,184600,705026550,46550,46550,46550,46550,0
20240827,184500,705026550,46550,46550,46550,46550,0
20240827,184400,705026550,46550,46550,46550,46550,0
20240827,184300,705026550,46550,46550,46550,46550,0
20240827,184200,705026550,46550,46550,46550,46550,0
20240827,184100,705026550,46550,46550,46550,46550,0
20240827,184000,705026550,46550,46550,46550,46550,0
20240827,183900,705026550,46550,46550,46550,46550,655
20240827,183800,705026550,46550,46550,46550,46550,0
20240827,183700,705026550,46550,46550,46550,46550,0
20240827,183600,705026550,46550,46550,46550,46550,0
20240827,183500,705026550,46550,46550,46550,46550,0
20240827,183400,705026550,46550,46550,46550,46550,0
20240827,183300,705026550,46550,46550,46550,46550,0
20240827,183200,705026550,46550,46550,46550,46550,0
20240827,183100,705026550,46550,46550,46550,46550,0
20240827,183000,705026550,46550,46550,46550,46550,0
20240827,182900,705026550,46550,46550,46550,46550,0
20240827,182800,705026550,46550,46550,46550,46550,0
20240827,182700,705026550,46550,46550,46550,46550,0
20240827,182600,705026550,46550,46550,46550,46550,0
20240827,182500,705026550,46550,46550,46550,46550,0
20240827,182400,705026550,46550,46550,46550,46550,0
20240827,182300,705026550,46550,46550,46550,46550,0
20240827,182200,705026550,46550,46550,46550,46550,0
20240827,182100,705026550,46550,46550,46550,46550,0
20240827,182000,705026550,46550,46550,46550,46550,0
20240827,181900,705026550,46550,46550,46550,46550,0
20240827,181800,705026550,46550,46550,46550,46550,0
20240827,181700,705026550,46550,46550,46550,46550,0
20240827,181600,705026550,46550,46550,46550,46550,0
20240827,181500,705026550,46550,46550,46550,46550,0
20240827,181400,705026550,46550,46550,46550,46550,0
20240827,181300,705026550,46550,46550,46550,46550,0
20240827,181200,705026550,46550,46550,46550,46550,0
20240827,181100,705026550,46550,46550,46550,46550,0
20240827,181000,705026550,46550,46550,46550,46550,0
20240827,180900,705026550,46550,46550,46550,46550,655
20240827,180800,705026550,46550,46550,46550,46550,0
20240827,180700,705026550,46550,46550,46550,46550,0
20240827,180600,705026550,46550,46550,46550,46550,0
20240827,180500,705026550,46550,46550,46550,46550,0
20240827,180400,705026550,46550,46550,46550,46550,0
20240827,180300,705026550,46550,46550,46550,46550,0
20240827,180200,705026550,46550,46550,46550,46550,0
20240827,180100,705026550,46550,46550,46550,46550,0
20240827,180000,705026550,46550,46550,46550,46550,0
20240827,175900,705026550,46550,46550,46550,46550,0
20240827,175800,705026550,46550,46550,46550,46550,0
20240827,175700,705026550,46550,46550,46550,46550,0
20240827,175600,705026550,46550,46550,46550,46550,0
20240827,175500,705026550,46550,46550,46550,46550,0
20240827,175400,705026550,46550,46550,46550,46550,0
20240827,175300,705026550,46550,46550,46550,46550,0
20240827,175200,705026550,46550,46550,46550,46550,0
20240827,175100,705026550,46550,46550,46550,46550,0
20240827,175000,705026550,46550,46550,46550,46550,0
20240827,174900,705026550,46550,46550,46550,46550,0
20240827,174800,705026550,46550,46550,46550,46550,0
20240827,174700,705026550,46550,46550,46550,46550,0
20240827,174600,705026550,46550,46550,46550,46550,0
20240827,174500,705026550,46550,46550,46550,46550,0
20240827,174400,705026550,46550,46550,46550,46550,0
20240827,174300,705026550,46550,46550,46550,46550,0
20240827,174200,705026550,46550,46550,46550,46550,0
20240827,174100,705026550,46550,46550,46550,46550,0
20240827,174000,705026550,46550,46550,46550,46550,0
20240827,173900,705026550,46550,46550,46550,46550,655
20240827,173800,705026550,46550,46550,46550,46550,0
20240827,173700,705026550,46550,46550,46550,46550,0
20240827,173600,705026550,46550,46550,46550,46550,0
20240827,173500,705026550,46550,46550,46550,46550,0
20240827,173400,705026550,46550,46550,46550,46550,0
20240827,173300,705026550,46550,46550,46550,46550,0
20240827,173200,705026550,46550,46550,46550,46550,0
20240827,173100,705026550,46550,46550,46550,46550,0
20240827,173000,705026550,46550,46550,46550,46550,0
20240827,172900,705026550,46550,46550,46550,46550,0
20240827,172800,705026550,46550,46550,46550,46550,0
20240827,172700,705026550,46550,46550,46550,46550,0
20240827,172600,705026550,46550,46550,46550,46550,0
20240827,172500,705026550,46550,46550,46550,46550,0
20240827,172400,705026550,46550,46550,46550,46550,0
20240827,172300,705026550,46550,46550,46550,46550,0
20240827,172200,705026550,46550,46550,46550,46550,0
20240827,172100,705026550,46550,46550,46550,46550,0
20240827,172000,705026550,46550,46550,46550,46550,0
20240827,171900,705026550,46550,46550,46550,46550,0
20240827,171800,705026550,46550,46550,46550,46550,0
20240827,171700,705026550,46550,46550,46550,46550,0
20240827,171600,705026550,46550,46550,46550,46550,0
20240827,171500,705026550,46550,46550,46550,46550,0
20240827,171400,705026550,46550,46550,46550,46550,0
20240827,171300,705026550,46550,46550,46550,46550,0
20240827,171200,705026550,46550,46550,46550,46550,0
20240827,171100,705026550,46550,46550,46550,46550,0
20240827,171000,705026550,46550,46550,46550,46550,0
20240827,170900,705026550,46550,46550,46550,46550,655
20240827,170800,705026550,46550,46550,46550,46550,0
20240827,170700,705026550,46550,46550,46550,46550,0
20240827,170600,705026550,46550,46550,46550,46550,0
20240827,170500,705026550,46550,46550,46550,46550,0
20240827,170400,705026550,46550,46550,46550,46550,0
20240827,170300,705026550,46550,46550,46550,46550,0
20240827,170200,705026550,46550,46550,46550,46550,0
20240827,170100,705026550,46550,46550,46550,46550,0
20240827,170000,705026550,46550,46550,46550,46550,0
20240827,165900,705026550,46550,46550,46550,46550,0
20240827,165800,705026550,46550,46550,46550,46550,0
20240827,165700,705026550,46550,46550,46550,46550,0
20240827,165600,705026550,46550,46550,46550,46550,0
20240827,165500,705026550,46550,46550,46550,46550,0
20240827,165400,705026550,46550,46550,46550,46550,0
20240827,165300,705026550,46550,46550,46550,46550,0
20240827,165200,705026550,46550,46550,46550,46550,0
20240827,165100,705026550,46550,46550,46550,46550,0
20240827,165000,705026550,46550,46550,46550,46550,0
20240827,164900,705026550,46550,46550,46550,46550,0
20240827,164800,705026550,46550,46550,46550,46550,0
20240827,164700,705026550,46550,46550,46550,46550,0
20240827,164600,705026550,46550,46550,46550,46550,0
20240827,164500,705026550,46550,46550,46550,46550,0
20240827,164400,705026550,46550,46550,46550,46550,0
20240827,164300,705026550,46550,46550,46550,46550,0
20240827,164200,705026550,46550,46550,46550,46550,0
20240827,164100,705026550,46550,46550,46550,46550,0
20240827,164000,705026550,46550,46550,46550,46550,0
20240827,163900,705026550,46550,46550,46550,46550,655
20240827,163800,705026550,46550,46550,46550,46550,0
20240827,163700,705026550,46550,46550,46550,46550,0
20240827,163600,705026550,46550,46550,46550,46550,0
20240827,163500,705026550,46550,46550,46550,46550,0
20240827,163400,705026550,46550,46550,46550,46550,0
20240827,163300,705026550,46550,46550,46550,46550,0
20240827,163200,705026550,46550,46550,46550,46550,0
20240827,163100,705026550,46550,46550,46550,46550,0
20240827,163000,705026550,46550,46550,46550,46550,0
20240827,162900,705026550,46550,46550,46550,46550,0
20240827,162800,705026550,46550,46550,46550,46550,0
20240827,162700,705026550,46550,46550,46550,46550,0
20240827,162600,705026550,46550,46550,46550,46550,0
20240827,162500,705026550,46550,46550,46550,46550,0
20240827,162400,705026550,46550,46550,46550,46550,0
20240827,162300,705026550,46550,46550,46550,46550,0
20240827,162200,705026550,46550,46550,46550,46550,0
20240827,162100,705026550,46550,46550,46550,46550,0
20240827,162000,705026550,46550,46550,46550,46550,0
20240827,161900,705026550,46550,46550,46550,46550,0
20240827,161800,705026550,46550,46550,46550,46550,0
20240827,161700,705026550,46550,46550,46550,46550,0
20240827,161600,705026550,46550,46550,46550,46550,0
20240827,161500,705026550,46550,46550,46550,46550,0
20240827,161400,705026550,46550,46550,46550,46550,0
20240827,161300,705026550,46550,46550,46550,46550,0
20240827,161200,705026550,46550,46550,46550,46550,0
20240827,161100,705026550,46550,46550,46550,46550,0
20240827,161000,705026550,46550,46550,46550,46550,0
20240827,160900,705026550,46550,46550,46550,46550,655
20240827,160800,705026550,46550,46550,46550,46550,0
20240827,160700,705026550,46550,46550,46550,46550,0
20240827,160600,705026550,46550,46550,46550,46550,0
20240827,160500,705026550,46550,46550,46550,46550,0
20240827,160400,705026550,46550,46550,46550,46550,0
20240827,160300,705026550,46550,46550,46550,46550,0
20240827,160200,705026550,46550,46550,46550,46550,0
20240827,160100,705026550,46550,46550,46550,46550,0
20240827,160000,705026550,46550,46550,46550,46550,0
20240827,155900,705026550,46550,46550,46550,46550,0
20240827,155800,705026550,46550,46550,46550,46550,0
20240827,155700,705026550,46550,46550,46550,46550,0
20240827,155600,705026550,46550,46550,46550,46550,0
20240827,155500,705026550,46550,46550,46550,46550,0
20240827,155400,705026550,46550,46550,46550,46550,0
20240827,155300,705026550,46550,46550,46550,46550,0
20240827,155200,705026550,46550,46550,46550,46550,0
20240827,155100,705026550,46550,46550,46550,46550,0
20240827,155000,705026550,46550,46550,46550,46550,0
20240827,154900,705026550,46550,46550,46550,46550,0
20240827,154800,705026550,46550,46550,46550,46550,0
20240827,154700,705026550,46550,46550,46550,46550,0
20240827,154600,705026550,46550,46550,46550,46550,0
20240827,154500,705026550,46550,46550,46550,46550,0
20240827,154400,705026550,46550,46550,46550,46550,0
20240827,154300,705026550,46550,46550,46550,46550,0
20240827,154200,705026550,46550,46550,46550,46550,0
20240827,154100,705026550,46550,46550,46550,46550,0
20240827,154000,705026550,46550,46550,46550,46550,0
20240827,153900,705026550,46550,46550,46550,46550,655
20240827,153800,705026550,46550,46550,46550,46550,0
20240827,153700,705026550,46550,46550,46550,46550,0
20240827,153600,705026550,46550,46550,46550,46550,0
20240827,153500,705026550,46550,46550,46550,46550,0
20240827,153400,705026550,46550,46550,46550,46550,0
20240827,153300,705026550,46550,46550,46550,46550,0
20240827,153200,705026550,46550,46550,46550,46550,0
20240827,153100,705026550,46550,46550,46550,46550,0
20240827,153000,705026550,46550,46550,46550,46550,655
20240827,152900,674536300,46650,46650,46650,46650,0
20240827,152800,674536300,46650,46650,46650,46650,0
20240827,152700,674536300,46650,46650,46650,46650,0
20240827,152600,674536300,46650,46650,46650,46650,0
20240827,152500,674536300,46650,46650,46650,46650,0
20240827,152400,674536300,46650,46650,46650,46650,0
20240827,152300,674536300,46650,46650,46650,46650,0
20240827,152200,674536300,46650,46650,46650,46650,0
20240827,152100,674536300,46650,46650,46650,46650,0
20240827,152000,674536300,46650,46650,46650,46650,0
20240827,151900,674536300,46650,46650,46650,46550,33
20240827,151800,672999000,46650,46600,46650,46600,5
20240827,151700,672765850,46550,46550,46550,46550,100
20240827,151600,668110850,46600,46600,46600,46600,0
20240827,151500,668110850,46600,46550,46600,46550,10
20240827,151400,667645300,46600,46550,46600,46550,77
20240827,151300,664060700,46650,46550,46650,46550,124
20240827,151200,658282950,46650,46600,46650,46600,87
20240827,151100,654228350,46650,46650,46650,46600,50
20240827,151000,651897700,46600,46600,46650,46600,43
20240827,150900,649893850,46600,46600,46650,46600,769
20240827,150800,614054500,46650,46700,46700,46600,267
20240827,150700,601600700,46650,46650,46650,46650,3
20240827,150600,601460750,46650,46650,46650,46650,3
20240827,150500,601320800,46650,46650,46650,46650,4
20240827,150400,601134200,46650,46700,46700,46650,104
20240827,150300,596277550,46750,46650,46750,46650,97
20240827,150200,591751400,46650,46650,46750,46650,228
20240827,150100,581103000,46750,46700,46750,46700,31
20240827,150000,579655200,46700,46700,46700,46700,30
20240827,145900,578254200,46700,46700,46700,46700,7
20240827,145800,577927300,46750,46700,46750,46700,29
20240827,145700,576572050,46750,46750,46750,46750,0
20240827,145600,576572050,46750,46750,46750,46750,3
20240827,145500,576431800,46750,46750,46750,46750,0
20240827,145400,576431800,46750,46750,46750,46750,109
20240827,145300,571336050,46800,46800,46800,46800,0
20240827,145200,571336050,46800,46800,46800,46800,3
20240827,145100,571195650,46800,46800,46800,46800,6
20240827,145000,570914850,46800,46850,46850,46800,33
20240827,144900,569369350,46750,46800,46850,46750,111
20240827,144800,564169700,46800,46800,46800,46800,62
20240827,144700,561268100,46800,46850,46850,46800,21
20240827,144600,560285250,46850,46850,46850,46850,6
20240827,144500,560004150,46950,46950,46950,46950,0
20240827,144400,560004150,46950,46950,46950,46950,0
20240827,144300,560004150,46950,46950,46950,46950,0
20240827,144200,560004150,46950,46950,46950,46950,100
20240827,144100,555309150,46950,46950,46950,46950,100
20240827,144000,550614150,46950,46950,46950,46950,205
20240827,143900,540989400,46950,46950,46950,46950,0
20240827,143800,540989400,46950,46900,46950,46900,45
20240827,143700,538878150,46900,46850,46900,46850,73
20240827,143600,535458000,46850,46850,46850,46850,0
20240827,143500,535458000,46850,46850,46850,46850,145
20240827,143400,528664750,46850,46850,46850,46850,10
20240827,143300,528196250,46850,46850,46850,46850,3
20240827,143200,528055700,46850,46750,46850,46750,131
20240827,143100,521925250,46750,46750,46750,46750,31
20240827,143000,520476000,46750,46750,46750,46750,1
20240827,142900,520429250,46750,46700,46750,46700,44
20240827,142800,518372650,46800,46800,46800,46800,0
20240827,142700,518372650,46800,46800,46800,46800,0
20240827,142600,518372650,46800,46800,46800,46800,0
20240827,142500,518372650,46800,46700,46800,46650,368
20240827,142400,501189950,46700,46700,46800,46700,536
20240827,142300,476158650,46750,46750,46750,46750,17
20240827,142200,475363900,46750,46750,46750,46750,31
20240827,142100,473914650,46750,46750,46750,46750,21
20240827,142000,472932900,46750,46800,46800,46750,229
20240827,141900,462216150,46800,46850,46850,46800,47
20240827,141800,460014250,46850,46850,46850,46850,1
20240827,141700,459967400,46900,46900,46900,46900,0
20240827,141600,459967400,46900,46900,46900,46850,61
20240827,141500,457106600,46900,46900,46900,46900,20
20240827,141400,456168600,46900,46900,46900,46900,74
20240827,141300,452698000,46850,46850,46850,46850,8
20240827,141200,452323200,46850,46850,46850,46850,10
20240827,141100,451854700,46800,46800,46800,46800,3
20240827,141000,451714300,46850,46850,46850,46850,16
20240827,140900,450964700,46800,46800,46800,46800,45
20240827,140800,448858700,46850,46850,46850,46850,0
20240827,140700,448858700,46850,46850,46850,46850,43
20240827,140600,446844150,46800,46800,46800,46800,11
20240827,140500,446329350,46850,46850,46850,46850,7
20240827,140400,446001400,46800,46800,46800,46800,0
20240827,140300,446001400,46800,46800,46800,46800,0
20240827,140200,446001400,46800,46800,46850,46800,50
20240827,140100,443661200,46800,46800,46800,46800,0
20240827,140000,443661200,46800,46800,46800,46800,2
20240827,135900,443567600,46800,46750,46800,46750,40
20240827,135800,441695700,46750,46750,46750,46750,0
20240827,135700,441695700,46750,46750,46750,46750,0
20240827,135600,441695700,46750,46750,46750,46750,0
20240827,135500,441695700,46750,46750,46750,46750,0
20240827,135400,441695700,46750,46750,46750,46750,46
20240827,135300,439545200,46800,46800,46800,46800,1
20240827,135200,439498400,46800,46850,46850,46800,28
20240827,135100,438187950,46850,46850,46850,46850,13
20240827,135000,437578900,46850,46850,46850,46850,13
20240827,134900,436969850,46800,46800,46800,46800,0
20240827,134800,436969850,46800,46800,46800,46800,0
20240827,134700,436969850,46800,46800,46800,46800,40
20240827,134600,435097850,46800,46800,46800,46800,0
20240827,134500,435097850,46800,46800,46800,46800,5
20240827,134400,434863850,46900,46900,46900,46900,74
20240827,134300,431393250,46850,46850,46850,46850,2
20240827,134200,431299550,46850,46800,46850,46800,2
20240827,134100,431205900,46800,46800,46800,46800,2
20240827,134000,431112300,46800,46850,46850,46800,8
20240827,133900,430737650,46850,46800,46850,46800,90
20240827,133800,426524350,46850,46700,46850,46700,73
20240827,133700,423104450,46850,46850,46850,46850,0
20240827,133600,423104450,46850,46850,46850,46850,0
20240827,133500,423104450,46850,46850,46850,46850,0
20240827,133400,423104450,46850,46700,46850,46700,73
20240827,133300,419687800,46750,46700,46750,46700,35
20240827,133200,418051600,46700,46700,46700,46700,0
20240827,133100,418051600,46700,46700,46700,46700,25
20240827,133000,416884100,46750,46750,46750,46750,0
20240827,132900,416884100,46750,46750,46750,46750,0
20240827,132800,416884100,46750,46700,46750,46700,16
20240827,132700,416136300,46650,46700,46700,46650,35
20240827,132600,414502550,46800,46800,46800,46800,3
20240827,132500,414362150,46700,46700,46700,46700,0
20240827,132400,414362150,46700,46700,46700,46700,0
20240827,132300,414362150,46700,46700,46700,46700,33
20240827,132200,412821050,46700,46700,46700,46700,0
20240827,132100,412821050,46700,46700,46700,46700,3
20240827,132000,412680950,46850,46850,46850,46850,0
20240827,131900,412680950,46850,46800,46850,46700,29
20240827,131800,411322800,46850,46850,46850,46850,0
20240827,131700,411322800,46850,46900,46900,46850,2
20240827,131600,411229050,46950,47000,47000,46950,7
20240827,131500,410900300,47000,47000,47000,47000,2
20240827,131400,410806300,47000,47000,47000,47000,64
20240827,131300,407798300,47050,47050,47050,47050,0
20240827,131200,407798300,47050,47050,47050,47050,35
20240827,131100,406151550,47100,47100,47100,47100,0
20240827,131000,406151550,47100,47000,47100,47000,145
20240827,130900,399326100,47000,47000,47100,47000,375
20240827,130800,381690250,47000,46850,47000,46850,270
20240827,130700,369027150,46850,46700,46850,46700,308
20240827,130600,354616050,46700,46700,46700,46700,39
20240827,130500,352794750,46750,46750,46750,46700,175
20240827,130400,344618500,46750,46750,46750,46750,35
20240827,130300,342982250,46750,46750,46750,46750,11
20240827,130200,342468000,46750,46650,46750,46650,29
20240827,130100,341112550,46650,46650,46650,46650,3
20240827,130000,340972600,46650,46650,46700,46650,21
20240827,125900,339992450,46750,46750,46750,46750,0
20240827,125800,339992450,46750,46700,46750,46700,10
20240827,125700,339525000,46700,46700,46700,46700,29
20240827,125600,338170700,46750,46750,46750,46700,16
20240827,125500,337422950,46750,46700,46750,46700,87
20240827,125400,333357050,46700,46750,46750,46700,14
20240827,125300,332702800,46750,46750,46750,46750,0
20240827,125200,332702800,46750,46750,46750,46750,90
20240827,125100,328495300,46750,46750,46750,46750,10
20240827,125000,328027800,46750,46750,46750,46750,0
20240827,124900,328027800,46750,46750,46750,46750,7
20240827,124800,327700550,46750,46750,46750,46750,10
20240827,124700,327233050,46800,46750,46800,46750,10
20240827,124600,326765350,46800,46750,46800,46750,30
20240827,124500,325361850,46800,46750,46800,46750,70
20240827,124400,322089250,46750,46750,46750,46750,0
20240827,124300,322089250,46750,46750,46750,46750,51
20240827,124200,319705000,46600,46750,46800,46600,43
20240827,124100,317694950,46800,46700,46800,46700,164
20240827,124000,310033500,46650,46600,46650,46600,84
20240827,123900,306116650,46650,46650,46700,46650,21
20240827,123800,305136850,46650,46650,46650,46650,12
20240827,123700,304577050,46650,46500,46650,46500,43
20240827,123600,302575000,46600,46600,46650,46600,89
20240827,123500,298424950,46650,46650,46650,46650,0
20240827,123400,298424950,46650,46650,46650,46650,0
20240827,123300,298424950,46650,46650,46650,46650,0
20240827,123200,298424950,46650,46650,46650,46650,2
20240827,123100,298331650,46500,46500,46500,46500,40
20240827,123000,296471650,46450,46500,46500,46450,101
20240827,122900,291777250,46500,46500,46500,46500,10
20240827,122800,291312250,46500,46500,46500,46500,5
20240827,122700,291079750,46450,46450,46450,46450,0
20240827,122600,291079750,46450,46450,46450,46450,0
20240827,122500,291079750,46450,46450,46450,46450,0
20240827,122400,291079750,46450,46450,46450,46450,4
20240827,122300,290893950,46400,46400,46400,46400,0
20240827,122200,290893950,46400,46400,46400,46400,0
20240827,122100,290893950,46400,46400,46400,46400,9
20240827,122000,290476350,46400,46550,46550,46400,190
20240827,121900,281641300,46600,46650,46650,46600,2
20240827,121800,281548050,46700,46700,46700,46700,1
20240827,121700,281501350,46700,46800,46800,46700,8
20240827,121600,281127450,46800,46750,46800,46750,25
20240827,121500,279957500,46800,46700,46800,46700,72
20240827,121400,276588000,46750,46600,46750,46600,216
20240827,121300,266502200,46550,46550,46550,46550,44
20240827,121200,264454000,46500,46500,46500,46500,3
20240827,121100,264314500,46500,46500,46500,46500,0
20240827,121000,264314500,46500,46450,46500,46450,24
20240827,120900,263198900,46400,46400,46400,46400,0
20240827,120800,263198900,46400,46400,46400,46400,0
20240827,120700,263198900,46400,46400,46400,46400,1
20240827,120600,263152500,46400,46400,46400,46400,0
20240827,120500,263152500,46400,46400,46400,46400,0
20240827,120400,263152500,46400,46400,46400,46400,0
20240827,120300,263152500,46400,46400,46400,46400,200
20240827,120200,253872500,46400,46450,46450,46400,45
20240827,120100,251784300,46450,46500,46500,46450,13
20240827,120000,251180250,46500,46500,46500,46500,11
20240827,115900,250668750,46600,46600,46600,46500,146
20240827,115800,243868400,46600,46600,46600,46600,0
20240827,115700,243868400,46600,46600,46600,46600,1
20240827,115600,243821800,46650,46650,46650,46650,19
20240827,115500,242935450,46650,46600,46650,46600,58
20240827,115400,240232600,46550,46550,46550,46550,34
20240827,115300,238649900,46700,46700,46700,46700,0
20240827,115200,238649900,46700,46650,46700,46650,65
20240827,115100,235614650,46650,46550,46650,46550,114
20240827,115000,230302050,46550,46500,46550,46500,26
20240827,114900,229093000,46400,46350,46400,46250,55
20240827,114800,226543700,46400,46450,46450,46400,35
20240827,114700,224919550,46500,46500,46500,46500,1
20240827,114600,224873050,46450,46450,46450,46450,21
20240827,114500,223897600,46500,46500,46500,46500,8
20240827,114400,223525600,46500,46500,46500,46500,14
20240827,114300,222874600,46450,46450,46450,46450,0
20240827,114200,222874600,46450,46450,46450,46450,34
20240827,114100,221295300,46450,46450,46450,46450,15
20240827,114000,220598550,46450,46450,46450,46450,1
20240827,113900,220552100,46450,46450,46450,46450,0
20240827,113800,220552100,46450,46450,46450,46450,2
20240827,113700,220459200,46400,46400,46400,46400,4
20240827,113600,220273600,46350,46350,46350,46350,0
20240827,113500,220273600,46350,46300,46350,46300,178
20240827,113400,212030450,46300,46300,46300,46300,2
20240827,113300,211937850,46250,46250,46250,46250,0
20240827,113200,211937850,46250,46250,46250,46250,0
20240827,113100,211937850,46250,46250,46250,46250,1
20240827,113000,211891600,46250,46250,46250,46250,61
20240827,112900,209070350,46250,46250,46250,46250,35
20240827,112800,207451600,46250,46250,46250,46250,0
20240827,112700,207451600,46250,46250,46250,46250,0
20240827,112600,207451600,46250,46250,46300,46250,62
20240827,112500,204583950,46300,46300,46300,46300,1
20240827,112400,204537650,46300,46300,46300,46300,1
20240827,112300,204491350,46300,46350,46350,46300,27
20240827,112200,203240650,46300,46300,46300,46300,3
20240827,112100,203101750,46300,46300,46300,46300,0
20240827,112000,203101750,46300,46300,46300,46300,34
20240827,111900,201527550,46350,46350,46350,46350,2
20240827,111800,201434850,46350,46350,46350,46350,0
20240827,111700,201434850,46350,46300,46350,46300,23
20240827,111600,200369800,46300,46250,46300,46250,436
20240827,111500,180202450,46250,46250,46250,46250,0
20240827,111400,180202450,46250,46250,46250,46250,0
20240827,111300,180202450,46250,46250,46250,46250,1
20240827,111200,180156200,46250,46250,46250,46250,1
20240827,111100,180109950,46250,46250,46250,46250,4
20240827,111000,179924950,46250,46250,46250,46250,29
20240827,110900,178583700,46250,46250,46250,46250,0
20240827,110800,178583700,46250,46250,46250,46250,8
20240827,110700,178213700,46250,46250,46250,46250,1
20240827,110600,178167450,46250,46250,46250,46250,1
20240827,110500,178121200,46250,46250,46250,46250,0
20240827,110400,178121200,46250,46250,46250,46200,189
20240827,110300,169387950,46300,46300,46300,46300,0
20240827,110200,169387950,46300,46300,46300,46300,0
20240827,110100,169387950,46300,46300,46300,46300,0
20240827,110000,169387950,46300,46300,46300,46300,1
20240827,105900,169341650,46400,46400,46400,46400,0
20240827,105800,169341650,46400,46400,46400,46400,0
20240827,105700,169341650,46400,46400,46400,46400,2
20240827,105600,169248850,46400,46400,46400,46400,0
20240827,105500,169248850,46400,46400,46400,46400,1
20240827,105400,169202450,46450,46450,46450,46450,0
20240827,105300,169202450,46450,46450,46450,46450,2
20240827,105200,169109550,46450,46450,46450,46450,65
20240827,105100,166090300,46450,46450,46450,46450,0
20240827,105000,166090300,46450,46500,46500,46450,54
20240827,104900,163580850,46500,46450,46500,46450,105
20240827,104800,158701800,46300,46300,46300,46300,0
20240827,104700,158701800,46300,46300,46300,46300,0
20240827,104600,158701800,46300,46300,46300,46300,32
20240827,104500,157220200,46300,46250,46300,46200,99
20240827,104400,152641200,46250,46250,46250,46250,0
20240827,104300,152641200,46250,46250,46250,46250,100
20240827,104200,148016200,46250,46300,46350,46250,127
20240827,104100,142141600,46350,46350,46350,46350,3
20240827,104000,142002550,46350,46350,46350,46350,0
20240827,103900,142002550,46350,46350,46350,46350,0
20240827,103800,142002550,46350,46350,46350,46350,0
20240827,103700,142002550,46350,46350,46350,46350,100
20240827,103600,137367550,46350,46450,46450,46350,24
20240827,103500,136254050,46600,46600,46700,46600,164
20240827,103400,128607500,46600,46550,46600,46550,215
20240827,103300,118588750,46600,46500,46600,46500,178
20240827,103200,110306250,46500,46500,46500,46500,114
20240827,103100,105005250,46500,46500,46500,46500,10
20240827,103000,104540250,46500,46500,46500,46500,1
20240827,102900,104493750,46450,46400,46450,46400,20
20240827,102800,103565200,46450,46450,46450,46450,10
20240827,102700,103100700,46500,46500,46500,46450,122
20240827,102600,97428150,46450,46450,46450,46450,20
20240827,102500,96499150,46450,46450,46450,46400,48
20240827,102400,94270450,46500,46500,46500,46500,0
20240827,102300,94270450,46500,46450,46500,46450,9
20240827,102200,93852150,46500,46250,46500,46250,78
20240827,102100,90229700,46200,46200,46200,46200,35
20240827,102000,88612700,46250,46250,46250,46250,29
20240827,101900,87271450,46250,46250,46250,46250,6
20240827,101800,86993950,46200,46200,46200,46200,1
20240827,101700,86947750,46400,46400,46400,46400,71
20240827,101600,83653350,46450,46350,46450,46350,59
20240827,101500,80916200,46350,46350,46350,46350,100
20240827,101400,76281200,46400,46350,46400,46350,73
20240827,101300,72895500,46300,46300,46300,46300,6
20240827,101200,72617700,46250,46200,46250,46200,23
20240827,101100,71554550,46100,46100,46100,46100,1
20240827,101000,71508450,46200,46200,46200,46200,1
20240827,100900,71462250,46150,46150,46150,46150,35
20240827,100800,69847000,46150,46150,46150,46150,2
20240827,100700,69754700,46150,46150,46150,46150,0
20240827,100600,69754700,46150,46150,46150,46150,0
20240827,100500,69754700,46150,46000,46150,46000,10
20240827,100400,69293700,46050,46050,46050,46050,24
20240827,100300,68188500,46050,46050,46050,46050,0
20240827,100200,68188500,46050,46050,46050,46050,2
20240827,100100,68096400,46050,46050,46050,46050,8
20240827,100000,67728000,46100,46050,46100,46000,8
20240827,095900,67359550,46050,46050,46050,46050,0
20240827,095800,67359550,46050,46000,46050,46000,7
20240827,095700,67037300,46000,46000,46000,46000,4
20240827,095600,66853300,46000,46000,46000,46000,20
20240827,095500,65933300,46000,46000,46000,46000,0
20240827,095400,65933300,46000,46000,46000,46000,14
20240827,095300,65289300,46000,46000,46000,46000,4
20240827,095200,65105300,46000,46100,46100,46000,73
20240827,095100,61746500,46050,46050,46050,46050,9
20240827,095000,61332050,46050,46100,46100,46050,18
20240827,094900,60502800,46100,46100,46100,46100,6
20240827,094800,60226200,46150,46150,46150,46150,4
20240827,094700,60041600,46150,46150,46150,46150,0
20240827,094600,60041600,46150,46150,46150,46150,12
20240827,094500,59487800,46200,46200,46200,46150,9
20240827,094400,59072250,46200,46200,46200,46200,0
20240827,094300,59072250,46200,46150,46200,46150,113
20240827,094200,53856750,46150,46100,46150,46100,21
20240827,094100,52888550,46100,46100,46100,46100,56
20240827,094000,50306950,46100,46050,46100,46050,52
20240827,093900,47912050,46050,46000,46050,46000,9
20240827,093800,47498000,46050,46050,46050,46050,1
20240827,093700,47451950,46050,46050,46050,46050,0
20240827,093600,47451950,46050,46050,46050,46050,0
20240827,093500,47451950,46050,46050,46050,46050,5
20240827,093400,47221700,46050,46000,46050,46000,7
20240827,093300,46899600,46000,45950,46000,45900,59
20240827,093200,44188300,46000,45950,46000,45950,16
20240827,093100,43452350,45950,45950,45950,45950,2
20240827,093000,43360450,45950,45950,45950,45950,3
20240827,092900,43222600,45950,45950,45950,45950,9
20240827,092800,42809050,46000,46000,46000,46000,111
20240827,092700,37703050,46000,46050,46050,46000,4
20240827,092600,37518900,46050,46100,46100,46050,3
20240827,092500,37380700,46100,46100,46150,46100,8
20240827,092400,37011850,46100,46100,46100,46100,2
20240827,092300,36919650,46050,46050,46050,46050,0
20240827,092200,36919650,46050,46050,46050,46050,5
20240827,092100,36689400,46100,46100,46100,46100,0
20240827,092000,36689400,46100,46050,46100,46050,21
20240827,091900,35721700,46050,46050,46050,46050,0
20240827,091800,35721700,46050,46050,46050,46050,3
20240827,091700,35583550,46050,46050,46050,46050,6
20240827,091600,35307250,46050,46050,46050,46050,4
20240827,091500,35123050,46050,46150,46150,46050,110
20240827,091400,30052300,46100,46000,46100,46000,16
20240827,091300,29316000,46000,46000,46050,46000,52
20240827,091200,26923550,46000,45950,46000,45950,62
20240827,091100,24074300,46000,45950,46000,45950,4
20240827,091000,23890450,45950,45950,45950,45950,2
20240827,090900,23798550,45900,45900,45900,45900,0
20240827,090800,23798550,45900,45900,45900,45900,1
20240827,090700,23752650,45900,45950,45950,45900,6
20240827,090600,23477200,46000,45900,46000,45900,8
20240827,090500,23109750,45900,45850,45900,45850,17
20240827,090400,22329900,45950,45900,45950,45900,10
20240827,090300,21870600,45800,45900,45900,45800,72
20240827,090200,18569550,45900,45900,45900,45900,0
20240827,090100,18569550,45900,45900,45900,45900,1
20240827,090000,18523650,45900,45850,45900,45850,404