KissMeData/487570/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,213900,855592200,47650,47650,47650,47650,168
20240812,213800,855592200,47650,47650,47650,47650,0
20240812,213700,855592200,47650,47650,47650,47650,0
20240812,213600,855592200,47650,47650,47650,47650,0
20240812,213500,855592200,47650,47650,47650,47650,0
20240812,213400,855592200,47650,47650,47650,47650,0
20240812,213300,855592200,47650,47650,47650,47650,0
20240812,213200,855592200,47650,47650,47650,47650,0
20240812,213100,855592200,47650,47650,47650,47650,0
20240812,213000,855592200,47650,47650,47650,47650,0
20240812,212900,855592200,47650,47650,47650,47650,0
20240812,212800,855592200,47650,47650,47650,47650,0
20240812,212700,855592200,47650,47650,47650,47650,0
20240812,212600,855592200,47650,47650,47650,47650,0
20240812,212500,855592200,47650,47650,47650,47650,0
20240812,212400,855592200,47650,47650,47650,47650,0
20240812,212300,855592200,47650,47650,47650,47650,0
20240812,212200,855592200,47650,47650,47650,47650,0
20240812,212100,855592200,47650,47650,47650,47650,0
20240812,212000,855592200,47650,47650,47650,47650,0
20240812,211900,855592200,47650,47650,47650,47650,0
20240812,211800,855592200,47650,47650,47650,47650,0
20240812,211700,855592200,47650,47650,47650,47650,0
20240812,211600,855592200,47650,47650,47650,47650,0
20240812,211500,855592200,47650,47650,47650,47650,0
20240812,211400,855592200,47650,47650,47650,47650,0
20240812,211300,855592200,47650,47650,47650,47650,0
20240812,211200,855592200,47650,47650,47650,47650,0
20240812,211100,855592200,47650,47650,47650,47650,0
20240812,211000,855592200,47650,47650,47650,47650,0
20240812,210900,855592200,47650,47650,47650,47650,168
20240812,210800,855592200,47650,47650,47650,47650,0
20240812,210700,855592200,47650,47650,47650,47650,0
20240812,210600,855592200,47650,47650,47650,47650,0
20240812,210500,855592200,47650,47650,47650,47650,0
20240812,210400,855592200,47650,47650,47650,47650,0
20240812,210300,855592200,47650,47650,47650,47650,0
20240812,210200,855592200,47650,47650,47650,47650,0
20240812,210100,855592200,47650,47650,47650,47650,0
20240812,210000,855592200,47650,47650,47650,47650,0
20240812,205900,855592200,47650,47650,47650,47650,0
20240812,205800,855592200,47650,47650,47650,47650,0
20240812,205700,855592200,47650,47650,47650,47650,0
20240812,205600,855592200,47650,47650,47650,47650,0
20240812,205500,855592200,47650,47650,47650,47650,0
20240812,205400,855592200,47650,47650,47650,47650,0
20240812,205300,855592200,47650,47650,47650,47650,0
20240812,205200,855592200,47650,47650,47650,47650,0
20240812,205100,855592200,47650,47650,47650,47650,0
20240812,205000,855592200,47650,47650,47650,47650,0
20240812,204900,855592200,47650,47650,47650,47650,0
20240812,204800,855592200,47650,47650,47650,47650,0
20240812,204700,855592200,47650,47650,47650,47650,0
20240812,204600,855592200,47650,47650,47650,47650,0
20240812,204500,855592200,47650,47650,47650,47650,0
20240812,204400,855592200,47650,47650,47650,47650,0
20240812,204300,855592200,47650,47650,47650,47650,0
20240812,204200,855592200,47650,47650,47650,47650,0
20240812,204100,855592200,47650,47650,47650,47650,0
20240812,204000,855592200,47650,47650,47650,47650,0
20240812,203900,855592200,47650,47650,47650,47650,168
20240812,203800,855592200,47650,47650,47650,47650,0
20240812,203700,855592200,47650,47650,47650,47650,0
20240812,203600,855592200,47650,47650,47650,47650,0
20240812,203500,855592200,47650,47650,47650,47650,0
20240812,203400,855592200,47650,47650,47650,47650,0
20240812,203300,855592200,47650,47650,47650,47650,0
20240812,203200,855592200,47650,47650,47650,47650,0
20240812,203100,855592200,47650,47650,47650,47650,0
20240812,203000,855592200,47650,47650,47650,47650,0
20240812,202900,855592200,47650,47650,47650,47650,0
20240812,202800,855592200,47650,47650,47650,47650,0
20240812,202700,855592200,47650,47650,47650,47650,0
20240812,202600,855592200,47650,47650,47650,47650,0
20240812,202500,855592200,47650,47650,47650,47650,0
20240812,202400,855592200,47650,47650,47650,47650,0
20240812,202300,855592200,47650,47650,47650,47650,0
20240812,202200,855592200,47650,47650,47650,47650,0
20240812,202100,855592200,47650,47650,47650,47650,0
20240812,202000,855592200,47650,47650,47650,47650,0
20240812,201900,855592200,47650,47650,47650,47650,0
20240812,201800,855592200,47650,47650,47650,47650,0
20240812,201700,855592200,47650,47650,47650,47650,0
20240812,201600,855592200,47650,47650,47650,47650,0
20240812,201500,855592200,47650,47650,47650,47650,0
20240812,201400,855592200,47650,47650,47650,47650,0
20240812,201300,855592200,47650,47650,47650,47650,0
20240812,201200,855592200,47650,47650,47650,47650,0
20240812,201100,855592200,47650,47650,47650,47650,0
20240812,201000,855592200,47650,47650,47650,47650,0
20240812,200900,855592200,47650,47650,47650,47650,168
20240812,200800,855592200,47650,47650,47650,47650,0
20240812,200700,855592200,47650,47650,47650,47650,0
20240812,200600,855592200,47650,47650,47650,47650,0
20240812,200500,855592200,47650,47650,47650,47650,0
20240812,200400,855592200,47650,47650,47650,47650,0
20240812,200300,855592200,47650,47650,47650,47650,0
20240812,200200,855592200,47650,47650,47650,47650,0
20240812,200100,855592200,47650,47650,47650,47650,0
20240812,200000,855592200,47650,47650,47650,47650,0
20240812,195900,855592200,47650,47650,47650,47650,0
20240812,195800,855592200,47650,47650,47650,47650,0
20240812,195700,855592200,47650,47650,47650,47650,0
20240812,195600,855592200,47650,47650,47650,47650,0
20240812,195500,855592200,47650,47650,47650,47650,0
20240812,195400,855592200,47650,47650,47650,47650,0
20240812,195300,855592200,47650,47650,47650,47650,0
20240812,195200,855592200,47650,47650,47650,47650,0
20240812,195100,855592200,47650,47650,47650,47650,0
20240812,195000,855592200,47650,47650,47650,47650,0
20240812,194900,855592200,47650,47650,47650,47650,0
20240812,194800,855592200,47650,47650,47650,47650,0
20240812,194700,855592200,47650,47650,47650,47650,0
20240812,194600,855592200,47650,47650,47650,47650,0
20240812,194500,855592200,47650,47650,47650,47650,0
20240812,194400,855592200,47650,47650,47650,47650,0
20240812,194300,855592200,47650,47650,47650,47650,0
20240812,194200,855592200,47650,47650,47650,47650,0
20240812,194100,855592200,47650,47650,47650,47650,0
20240812,194000,855592200,47650,47650,47650,47650,0
20240812,193900,855592200,47650,47650,47650,47650,168
20240812,193800,855592200,47650,47650,47650,47650,0
20240812,193700,855592200,47650,47650,47650,47650,0
20240812,193600,855592200,47650,47650,47650,47650,0
20240812,193500,855592200,47650,47650,47650,47650,0
20240812,193400,855592200,47650,47650,47650,47650,0
20240812,193300,855592200,47650,47650,47650,47650,0
20240812,193200,855592200,47650,47650,47650,47650,0
20240812,193100,855592200,47650,47650,47650,47650,0
20240812,193000,855592200,47650,47650,47650,47650,0
20240812,192900,855592200,47650,47650,47650,47650,0
20240812,192800,855592200,47650,47650,47650,47650,0
20240812,192700,855592200,47650,47650,47650,47650,0
20240812,192600,855592200,47650,47650,47650,47650,0
20240812,192500,855592200,47650,47650,47650,47650,0
20240812,192400,855592200,47650,47650,47650,47650,0
20240812,192300,855592200,47650,47650,47650,47650,0
20240812,192200,855592200,47650,47650,47650,47650,0
20240812,192100,855592200,47650,47650,47650,47650,0
20240812,192000,855592200,47650,47650,47650,47650,0
20240812,191900,855592200,47650,47650,47650,47650,0
20240812,191800,855592200,47650,47650,47650,47650,0
20240812,191700,855592200,47650,47650,47650,47650,0
20240812,191600,855592200,47650,47650,47650,47650,0
20240812,191500,855592200,47650,47650,47650,47650,0
20240812,191400,855592200,47650,47650,47650,47650,0
20240812,191300,855592200,47650,47650,47650,47650,0
20240812,191200,855592200,47650,47650,47650,47650,0
20240812,191100,855592200,47650,47650,47650,47650,0
20240812,191000,855592200,47650,47650,47650,47650,0
20240812,190900,855592200,47650,47650,47650,47650,168
20240812,190800,855592200,47650,47650,47650,47650,0
20240812,190700,855592200,47650,47650,47650,47650,0
20240812,190600,855592200,47650,47650,47650,47650,0
20240812,190500,855592200,47650,47650,47650,47650,0
20240812,190400,855592200,47650,47650,47650,47650,0
20240812,190300,855592200,47650,47650,47650,47650,0
20240812,190200,855592200,47650,47650,47650,47650,0
20240812,190100,855592200,47650,47650,47650,47650,0
20240812,190000,855592200,47650,47650,47650,47650,0
20240812,185900,855592200,47650,47650,47650,47650,0
20240812,185800,855592200,47650,47650,47650,47650,0
20240812,185700,855592200,47650,47650,47650,47650,0
20240812,185600,855592200,47650,47650,47650,47650,0
20240812,185500,855592200,47650,47650,47650,47650,0
20240812,185400,855592200,47650,47650,47650,47650,0
20240812,185300,855592200,47650,47650,47650,47650,0
20240812,185200,855592200,47650,47650,47650,47650,0
20240812,185100,855592200,47650,47650,47650,47650,0
20240812,185000,855592200,47650,47650,47650,47650,0
20240812,184900,855592200,47650,47650,47650,47650,0
20240812,184800,855592200,47650,47650,47650,47650,0
20240812,184700,855592200,47650,47650,47650,47650,0
20240812,184600,855592200,47650,47650,47650,47650,0
20240812,184500,855592200,47650,47650,47650,47650,0
20240812,184400,855592200,47650,47650,47650,47650,0
20240812,184300,855592200,47650,47650,47650,47650,0
20240812,184200,855592200,47650,47650,47650,47650,0
20240812,184100,855592200,47650,47650,47650,47650,0
20240812,184000,855592200,47650,47650,47650,47650,0
20240812,183900,855592200,47650,47650,47650,47650,168
20240812,183800,855592200,47650,47650,47650,47650,0
20240812,183700,855592200,47650,47650,47650,47650,0
20240812,183600,855592200,47650,47650,47650,47650,0
20240812,183500,855592200,47650,47650,47650,47650,0
20240812,183400,855592200,47650,47650,47650,47650,0
20240812,183300,855592200,47650,47650,47650,47650,0
20240812,183200,855592200,47650,47650,47650,47650,0
20240812,183100,855592200,47650,47650,47650,47650,0
20240812,183000,855592200,47650,47650,47650,47650,0
20240812,182900,855592200,47650,47650,47650,47650,0
20240812,182800,855592200,47650,47650,47650,47650,0
20240812,182700,855592200,47650,47650,47650,47650,0
20240812,182600,855592200,47650,47650,47650,47650,0
20240812,182500,855592200,47650,47650,47650,47650,0
20240812,182400,855592200,47650,47650,47650,47650,0
20240812,182300,855592200,47650,47650,47650,47650,0
20240812,182200,855592200,47650,47650,47650,47650,0
20240812,182100,855592200,47650,47650,47650,47650,0
20240812,182000,855592200,47650,47650,47650,47650,0
20240812,181900,855592200,47650,47650,47650,47650,0
20240812,181800,855592200,47650,47650,47650,47650,0
20240812,181700,855592200,47650,47650,47650,47650,0
20240812,181600,855592200,47650,47650,47650,47650,0
20240812,181500,855592200,47650,47650,47650,47650,0
20240812,181400,855592200,47650,47650,47650,47650,0
20240812,181300,855592200,47650,47650,47650,47650,0
20240812,181200,855592200,47650,47650,47650,47650,0
20240812,181100,855592200,47650,47650,47650,47650,0
20240812,181000,855592200,47650,47650,47650,47650,0
20240812,180900,855592200,47650,47650,47650,47650,168
20240812,180800,855592200,47650,47650,47650,47650,0
20240812,180700,855592200,47650,47650,47650,47650,0
20240812,180600,855592200,47650,47650,47650,47650,0
20240812,180500,855592200,47650,47650,47650,47650,0
20240812,180400,855592200,47650,47650,47650,47650,0
20240812,180300,855592200,47650,47650,47650,47650,0
20240812,180200,855592200,47650,47650,47650,47650,0
20240812,180100,855592200,47650,47650,47650,47650,0
20240812,180000,855592200,47650,47650,47650,47650,0
20240812,175900,855592200,47650,47650,47650,47650,0
20240812,175800,855592200,47650,47650,47650,47650,0
20240812,175700,855592200,47650,47650,47650,47650,0
20240812,175600,855592200,47650,47650,47650,47650,0
20240812,175500,855592200,47650,47650,47650,47650,0
20240812,175400,855592200,47650,47650,47650,47650,0
20240812,175300,855592200,47650,47650,47650,47650,0
20240812,175200,855592200,47650,47650,47650,47650,0
20240812,175100,855592200,47650,47650,47650,47650,0
20240812,175000,855592200,47650,47650,47650,47650,0
20240812,174900,855592200,47650,47650,47650,47650,0
20240812,174800,855592200,47650,47650,47650,47650,0
20240812,174700,855592200,47650,47650,47650,47650,0
20240812,174600,855592200,47650,47650,47650,47650,0
20240812,174500,855592200,47650,47650,47650,47650,0
20240812,174400,855592200,47650,47650,47650,47650,0
20240812,174300,855592200,47650,47650,47650,47650,0
20240812,174200,855592200,47650,47650,47650,47650,0
20240812,174100,855592200,47650,47650,47650,47650,0
20240812,174000,855592200,47650,47650,47650,47650,0
20240812,173900,855592200,47650,47650,47650,47650,168
20240812,173800,855592200,47650,47650,47650,47650,0
20240812,173700,855592200,47650,47650,47650,47650,0
20240812,173600,855592200,47650,47650,47650,47650,0
20240812,173500,855592200,47650,47650,47650,47650,0
20240812,173400,855592200,47650,47650,47650,47650,0
20240812,173300,855592200,47650,47650,47650,47650,0
20240812,173200,855592200,47650,47650,47650,47650,0
20240812,173100,855592200,47650,47650,47650,47650,0
20240812,173000,855592200,47650,47650,47650,47650,0
20240812,172900,855592200,47650,47650,47650,47650,0
20240812,172800,855592200,47650,47650,47650,47650,0
20240812,172700,855592200,47650,47650,47650,47650,0
20240812,172600,855592200,47650,47650,47650,47650,0
20240812,172500,855592200,47650,47650,47650,47650,0
20240812,172400,855592200,47650,47650,47650,47650,0
20240812,172300,855592200,47650,47650,47650,47650,0
20240812,172200,855592200,47650,47650,47650,47650,0
20240812,172100,855592200,47650,47650,47650,47650,0
20240812,172000,855592200,47650,47650,47650,47650,0
20240812,171900,855592200,47650,47650,47650,47650,0
20240812,171800,855592200,47650,47650,47650,47650,0
20240812,171700,855592200,47650,47650,47650,47650,0
20240812,171600,855592200,47650,47650,47650,47650,0
20240812,171500,855592200,47650,47650,47650,47650,0
20240812,171400,855592200,47650,47650,47650,47650,0
20240812,171300,855592200,47650,47650,47650,47650,0
20240812,171200,855592200,47650,47650,47650,47650,0
20240812,171100,855592200,47650,47650,47650,47650,0
20240812,171000,855592200,47650,47650,47650,47650,0
20240812,170900,855592200,47650,47650,47650,47650,168
20240812,170800,855592200,47650,47650,47650,47650,0
20240812,170700,855592200,47650,47650,47650,47650,0
20240812,170600,855592200,47650,47650,47650,47650,0
20240812,170500,855592200,47650,47650,47650,47650,0
20240812,170400,855592200,47650,47650,47650,47650,0
20240812,170300,855592200,47650,47650,47650,47650,0
20240812,170200,855592200,47650,47650,47650,47650,0
20240812,170100,855592200,47650,47650,47650,47650,0
20240812,170000,855592200,47650,47650,47650,47650,0
20240812,165900,855592200,47650,47650,47650,47650,0
20240812,165800,855592200,47650,47650,47650,47650,0
20240812,165700,855592200,47650,47650,47650,47650,0
20240812,165600,855592200,47650,47650,47650,47650,0
20240812,165500,855592200,47650,47650,47650,47650,0
20240812,165400,855592200,47650,47650,47650,47650,0
20240812,165300,855592200,47650,47650,47650,47650,0
20240812,165200,855592200,47650,47650,47650,47650,0
20240812,165100,855592200,47650,47650,47650,47650,0
20240812,165000,855592200,47650,47650,47650,47650,0
20240812,164900,855592200,47650,47650,47650,47650,0
20240812,164800,855592200,47650,47650,47650,47650,0
20240812,164700,855592200,47650,47650,47650,47650,0
20240812,164600,855592200,47650,47650,47650,47650,0
20240812,164500,855592200,47650,47650,47650,47650,0
20240812,164400,855592200,47650,47650,47650,47650,0
20240812,164300,855592200,47650,47650,47650,47650,0
20240812,164200,855592200,47650,47650,47650,47650,0
20240812,164100,855592200,47650,47650,47650,47650,0
20240812,164000,855592200,47650,47650,47650,47650,0
20240812,163900,855592200,47650,47650,47650,47650,168
20240812,163800,855592200,47650,47650,47650,47650,0
20240812,163700,855592200,47650,47650,47650,47650,0
20240812,163600,855592200,47650,47650,47650,47650,0
20240812,163500,855592200,47650,47650,47650,47650,0
20240812,163400,855592200,47650,47650,47650,47650,0
20240812,163300,855592200,47650,47650,47650,47650,0
20240812,163200,855592200,47650,47650,47650,47650,0
20240812,163100,855592200,47650,47650,47650,47650,0
20240812,163000,855592200,47650,47650,47650,47650,0
20240812,162900,855592200,47650,47650,47650,47650,0
20240812,162800,855592200,47650,47650,47650,47650,0
20240812,162700,855592200,47650,47650,47650,47650,0
20240812,162600,855592200,47650,47650,47650,47650,0
20240812,162500,855592200,47650,47650,47650,47650,0
20240812,162400,855592200,47650,47650,47650,47650,0
20240812,162300,855592200,47650,47650,47650,47650,0
20240812,162200,855592200,47650,47650,47650,47650,0
20240812,162100,855592200,47650,47650,47650,47650,0
20240812,162000,855592200,47650,47650,47650,47650,0
20240812,161900,855592200,47650,47650,47650,47650,0
20240812,161800,855592200,47650,47650,47650,47650,0
20240812,161700,855592200,47650,47650,47650,47650,0
20240812,161600,855592200,47650,47650,47650,47650,0
20240812,161500,855592200,47650,47650,47650,47650,0
20240812,161400,855592200,47650,47650,47650,47650,0
20240812,161300,855592200,47650,47650,47650,47650,0
20240812,161200,855592200,47650,47650,47650,47650,0
20240812,161100,855592200,47650,47650,47650,47650,0
20240812,161000,855592200,47650,47650,47650,47650,0
20240812,160900,855592200,47650,47650,47650,47650,168
20240812,160800,855592200,47650,47650,47650,47650,0
20240812,160700,855592200,47650,47650,47650,47650,0
20240812,160600,855592200,47650,47650,47650,47650,0
20240812,160500,855592200,47650,47650,47650,47650,0
20240812,160400,855592200,47650,47650,47650,47650,0
20240812,160300,855592200,47650,47650,47650,47650,0
20240812,160200,855592200,47650,47650,47650,47650,0
20240812,160100,855592200,47650,47650,47650,47650,0
20240812,160000,855592200,47650,47650,47650,47650,0
20240812,155900,855592200,47650,47650,47650,47650,0
20240812,155800,855592200,47650,47650,47650,47650,0
20240812,155700,855592200,47650,47650,47650,47650,0
20240812,155600,855592200,47650,47650,47650,47650,0
20240812,155500,855592200,47650,47650,47650,47650,0
20240812,155400,855592200,47650,47650,47650,47650,0
20240812,155300,855592200,47650,47650,47650,47650,0
20240812,155200,855592200,47650,47650,47650,47650,0
20240812,155100,855592200,47650,47650,47650,47650,0
20240812,155000,855592200,47650,47650,47650,47650,0
20240812,154900,855592200,47650,47650,47650,47650,0
20240812,154800,855592200,47650,47650,47650,47650,0
20240812,154700,855592200,47650,47650,47650,47650,0
20240812,154600,855592200,47650,47650,47650,47650,0
20240812,154500,855592200,47650,47650,47650,47650,0
20240812,154400,855592200,47650,47650,47650,47650,0
20240812,154300,855592200,47650,47650,47650,47650,0
20240812,154200,855592200,47650,47650,47650,47650,0
20240812,154100,855592200,47650,47650,47650,47650,0
20240812,154000,855592200,47650,47650,47650,47650,0
20240812,153900,855592200,47650,47650,47650,47650,168
20240812,153800,855592200,47650,47650,47650,47650,0
20240812,153700,855592200,47650,47650,47650,47650,0
20240812,153600,855592200,47650,47650,47650,47650,0
20240812,153500,855592200,47650,47650,47650,47650,0
20240812,153400,855592200,47650,47650,47650,47650,0
20240812,153300,855592200,47650,47650,47650,47650,0
20240812,153200,855592200,47650,47650,47650,47650,0
20240812,153100,855592200,47650,47650,47650,47650,0
20240812,153000,855592200,47650,47650,47650,47650,168
20240812,152900,847587000,47850,47850,47850,47850,0
20240812,152800,847587000,47850,47850,47850,47850,0
20240812,152700,847587000,47850,47850,47850,47850,0
20240812,152600,847587000,47850,47850,47850,47850,0
20240812,152500,847587000,47850,47850,47850,47850,0
20240812,152400,847587000,47850,47850,47850,47850,0
20240812,152300,847587000,47850,47850,47850,47850,0
20240812,152200,847587000,47850,47850,47850,47850,0
20240812,152100,847587000,47850,47850,47850,47850,0
20240812,152000,847587000,47850,47850,47850,47850,0
20240812,151900,847587000,47850,47700,47850,47550,103
20240812,151800,842673000,47500,47650,47650,47500,1258
20240812,151700,782821050,47650,47650,47700,47650,10
20240812,151600,782344150,47650,47650,47650,47650,36
20240812,151500,780628750,47700,47700,47700,47700,283
20240812,151400,767129650,47700,47700,47750,47700,181
20240812,151300,758494850,47700,47750,47750,47700,252
20240812,151200,746463850,47800,47800,47800,47750,73
20240812,151100,742976300,47750,47750,47750,47750,3
20240812,151000,742833050,47800,47800,47800,47800,21
20240812,150900,741829250,47750,47800,47800,47750,57
20240812,150800,739104750,47800,47800,47800,47800,17
20240812,150700,738292150,47800,47850,47850,47800,2
20240812,150600,738196500,47800,47800,47800,47800,0
20240812,150500,738196500,47800,47800,47800,47750,44
20240812,150400,736095400,47800,47800,47800,47800,3
20240812,150300,735952000,47800,47800,47800,47800,6
20240812,150200,735665200,47800,47800,47800,47800,28
20240812,150100,734326800,47750,47750,47750,47750,27
20240812,150000,733037550,47750,47750,47750,47750,5
20240812,145900,732798800,47800,47800,47800,47800,2
20240812,145800,732703200,47800,47800,47800,47800,65
20240812,145700,729596200,47800,47800,47800,47800,48
20240812,145600,727301800,47800,47850,47850,47800,7
20240812,145500,726967150,47850,47850,47850,47850,1
20240812,145400,726919300,47800,47800,47800,47800,1
20240812,145300,726871500,47800,47800,47800,47800,0
20240812,145200,726871500,47800,47850,47850,47800,6
20240812,145100,726584450,47800,47800,47800,47800,63
20240812,145000,723573050,47800,47800,47800,47800,7
20240812,144900,723238450,47800,47800,47800,47800,8
20240812,144800,722856050,47850,47850,47850,47850,63
20240812,144700,719841500,47850,47850,47850,47850,30
20240812,144600,718406000,47750,47750,47750,47750,2
20240812,144500,718310500,47800,47700,47800,47700,214
20240812,144400,708101200,47700,47700,47700,47700,7
20240812,144300,707767300,47700,47700,47700,47700,1
20240812,144200,707719600,47700,47700,47700,47700,11
20240812,144100,707194900,47700,47700,47700,47700,0
20240812,144000,707194900,47700,47700,47700,47700,0
20240812,143900,707194900,47700,47750,47750,47700,31
20240812,143800,705715600,47800,47800,47800,47800,2
20240812,143700,705620000,47800,47800,47800,47800,1
20240812,143600,705572200,47850,47850,47850,47850,1
20240812,143500,705524350,47800,47800,47800,47800,1
20240812,143400,705476550,47800,47800,47800,47800,2
20240812,143300,705380950,47800,47800,47800,47800,1
20240812,143200,705333150,47800,47800,47800,47800,0
20240812,143100,705333150,47800,47800,47800,47800,0
20240812,143000,705333150,47800,47800,47800,47800,0
20240812,142900,705333150,47800,47800,47800,47800,0
20240812,142800,705333150,47800,47800,47800,47800,1
20240812,142700,705285350,47800,47800,47800,47800,0
20240812,142600,705285350,47800,47800,47800,47800,0
20240812,142500,705285350,47800,47800,47800,47800,0
20240812,142400,705285350,47800,47800,47800,47800,0
20240812,142300,705285350,47800,47800,47800,47800,10
20240812,142200,704807350,47650,47650,47700,47650,220
20240812,142100,694324300,47650,47650,47650,47650,0
20240812,142000,694324300,47650,47700,47700,47650,360
20240812,141900,677164800,47700,47700,47700,47700,191
20240812,141800,668054100,47750,47800,47800,47750,31
20240812,141700,666573100,47900,47900,47900,47900,2
20240812,141600,666477300,47900,47800,47900,47800,21
20240812,141500,665471500,47850,47850,47850,47850,0
20240812,141400,665471500,47850,47850,47850,47850,4
20240812,141300,665280100,47850,47850,47850,47850,0
20240812,141200,665280100,47850,47850,47850,47850,0
20240812,141100,665280100,47850,47850,47850,47850,15
20240812,141000,664562350,47850,47850,47850,47850,19
20240812,140900,663653200,47800,47800,47800,47800,0
20240812,140800,663653200,47800,47750,47800,47750,37
20240812,140700,661885950,47750,47750,47750,47750,57
20240812,140600,659164200,47750,47750,47750,47750,18
20240812,140500,658304700,47750,47750,47750,47750,0
20240812,140400,658304700,47750,47750,47750,47750,0
20240812,140300,658304700,47750,47750,47750,47750,8
20240812,140200,657922700,47750,47750,47750,47750,1
20240812,140100,657874950,47850,47800,47850,47800,13
20240812,140000,657253400,47850,47850,47850,47800,132
20240812,135900,650938550,47850,47850,47850,47850,1
20240812,135800,650890700,47900,47900,47900,47900,20
20240812,135700,649932700,47900,47900,47900,47900,2
20240812,135600,649836900,47900,47900,47900,47900,0
20240812,135500,649836900,47900,47900,47900,47900,0
20240812,135400,649836900,47900,47900,47900,47900,1
20240812,135300,649789000,47900,47900,47900,47900,10
20240812,135200,649310000,47900,47900,47900,47900,11
20240812,135100,648783100,47850,47850,47850,47850,1
20240812,135000,648735250,47800,47800,47800,47800,1
20240812,134900,648687450,47750,47750,47750,47750,2
20240812,134800,648591950,47750,47750,47750,47750,0
20240812,134700,648591950,47750,47750,47750,47750,0
20240812,134600,648591950,47750,47750,47750,47750,0
20240812,134500,648591950,47750,47750,47750,47750,0
20240812,134400,648591950,47750,47950,47950,47750,5
20240812,134300,648352600,47950,47900,47950,47750,101
20240812,134200,643515450,47800,47800,47800,47800,12
20240812,134100,642941850,47750,47750,47750,47750,1
20240812,134000,642894100,47700,47700,47700,47700,0
20240812,133900,642894100,47700,47700,47700,47700,0
20240812,133800,642894100,47700,47700,47700,47700,58
20240812,133700,640127500,47700,47700,47700,47700,2
20240812,133600,640032100,47700,47700,47700,47700,55
20240812,133500,637408600,47700,47700,47700,47700,0
20240812,133400,637408600,47700,47700,47700,47700,1
20240812,133300,637360900,47700,47700,47700,47700,4
20240812,133200,637170100,47700,47700,47700,47700,2
20240812,133100,637074700,47700,47700,47700,47700,34
20240812,133000,635452900,47700,47700,47700,47650,244
20240812,132900,623823750,47700,47700,47700,47700,64
20240812,132800,620770950,47700,47700,47700,47700,24
20240812,132700,619626150,47700,47700,47700,47700,2
20240812,132600,619530750,47650,47650,47650,47650,56
20240812,132500,616862350,47650,47700,47700,47650,55
20240812,132400,614238900,47650,47650,47650,47650,56
20240812,132300,611570500,47650,47650,47650,47650,100
20240812,132200,606805500,47650,47650,47650,47650,0
20240812,132100,606805500,47650,47650,47650,47650,0
20240812,132000,606805500,47650,47650,47650,47650,0
20240812,131900,606805500,47650,47700,47700,47650,151
20240812,131800,599610150,47700,47700,47700,47700,4
20240812,131700,599419350,47700,47700,47700,47700,112
20240812,131600,594076950,47700,47700,47700,47700,35
20240812,131500,592407450,47700,47700,47700,47700,32
20240812,131400,590881050,47750,47750,47750,47750,6
20240812,131300,590594550,47750,47750,47750,47750,0
20240812,131200,590594550,47750,47750,47750,47750,2
20240812,131100,590499050,47750,47750,47750,47750,1
20240812,131000,590451300,47750,47750,47750,47750,0
20240812,130900,590451300,47750,47750,47750,47750,1
20240812,130800,590403550,47700,47700,47700,47700,1
20240812,130700,590355850,47750,47750,47750,47750,0
20240812,130600,590355850,47750,47750,47750,47750,0
20240812,130500,590355850,47750,47750,47750,47750,0
20240812,130400,590355850,47750,47750,47750,47750,0
20240812,130300,590355850,47750,47750,47750,47750,0
20240812,130200,590355850,47750,47750,47750,47750,0
20240812,130100,590355850,47750,47750,47750,47750,1
20240812,130000,590308100,47600,47600,47650,47600,3
20240812,125900,590165250,47650,47650,47650,47650,33
20240812,125800,588592800,47650,47650,47650,47600,22
20240812,125700,587544550,47650,47650,47700,47650,254
20240812,125600,575441300,47700,47700,47700,47700,4
20240812,125500,575250500,47650,47650,47700,47650,96
20240812,125400,570673350,47700,47700,47700,47700,144
20240812,125300,563804550,47700,47750,47750,47700,56
20240812,125200,561132150,47750,47750,47750,47750,3
20240812,125100,560988900,47750,47750,47750,47750,0
20240812,125000,560988900,47750,47750,47750,47750,1
20240812,124900,560941150,47850,47700,47850,47700,10
20240812,124800,560464000,47700,47700,47700,47700,52
20240812,124700,557983600,47700,47700,47700,47700,0
20240812,124600,557983600,47700,47700,47700,47700,182
20240812,124500,549302200,47700,47700,47700,47700,105
20240812,124400,544293700,47750,47750,47750,47750,150
20240812,124300,537131200,47750,47750,47750,47750,0
20240812,124200,537131200,47750,47750,47750,47750,29
20240812,124100,535746450,47950,47950,47950,47950,1
20240812,124000,535698500,47800,47800,47800,47800,2
20240812,123900,535602900,47800,47750,47800,47750,102
20240812,123800,530727400,47850,47850,47850,47850,1
20240812,123700,530679550,47750,47750,47750,47750,2
20240812,123600,530584050,47750,47750,47750,47750,46
20240812,123500,528387550,47750,47750,47750,47750,1
20240812,123400,528339800,47750,47850,47850,47750,621
20240812,123300,498660900,47900,47900,47900,47900,1
20240812,123200,498613000,47900,47850,47900,47850,12
20240812,123100,498038350,47850,47850,47850,47850,3
20240812,123000,497894800,47850,47850,47850,47850,0
20240812,122900,497894800,47850,47850,47850,47850,0
20240812,122800,497894800,47850,47850,47850,47850,7
20240812,122700,497559850,47900,47900,47900,47900,40
20240812,122600,495643850,47900,47850,47900,47850,3
20240812,122500,495500250,47850,47850,47850,47850,0
20240812,122400,495500250,47850,47850,47850,47850,0
20240812,122300,495500250,47850,47850,47850,47850,89
20240812,122200,491241600,47850,47850,47850,47850,88
20240812,122100,487030800,47850,47850,47850,47850,1
20240812,122000,486982950,47850,47850,47850,47850,0
20240812,121900,486982950,47850,47850,47850,47850,0
20240812,121800,486982950,47850,47850,47850,47850,148
20240812,121700,479901150,47850,47800,47850,47800,10
20240812,121600,479422700,47850,47850,47850,47850,3
20240812,121500,479279150,47850,47850,47850,47850,1
20240812,121400,479231300,47950,47950,47950,47950,2
20240812,121300,479135400,47950,47950,47950,47950,33
20240812,121200,477553050,48000,48000,48000,48000,0
20240812,121100,477553050,48000,48000,48000,47950,58
20240812,121000,474769900,47800,47900,47900,47800,46
20240812,120900,472568250,47900,47900,47900,47900,2
20240812,120800,472472450,47900,47900,47900,47900,1
20240812,120700,472424550,47900,47900,47900,47900,2
20240812,120600,472328750,47950,47950,47950,47950,11
20240812,120500,471801300,47950,47950,47950,47950,0
20240812,120400,471801300,47950,47950,47950,47950,2
20240812,120300,471705400,48000,48000,48000,48000,6
20240812,120200,471417400,48000,48000,48000,48000,0
20240812,120100,471417400,48000,47950,48000,47950,10
20240812,120000,470937650,48050,47850,48050,47850,11
20240812,115900,470409750,47800,47800,47800,47800,0
20240812,115800,470409750,47800,48000,48000,47800,77
20240812,115700,466724600,48050,48050,48050,48050,6
20240812,115600,466436300,48050,48050,48050,48050,6
20240812,115500,466148000,48100,48050,48100,48050,77
20240812,115400,462445800,48050,48050,48050,48050,5
20240812,115300,462205550,48100,48050,48100,48050,7
20240812,115200,461869100,48050,48050,48050,48050,0
20240812,115100,461869100,48050,48050,48050,48050,1
20240812,115000,461821050,48100,47900,48100,47900,65
20240812,114900,458702350,47850,47850,47850,47850,144
20240812,114800,451811950,47850,47850,47850,47850,120
20240812,114700,446069950,47850,47850,47850,47850,0
20240812,114600,446069950,47850,47850,47850,47850,0
20240812,114500,446069950,47850,47900,47900,47850,2
20240812,114400,445974200,47900,47900,47900,47900,6
20240812,114300,445686800,47900,47900,47900,47900,15
20240812,114200,444968300,47900,47900,47900,47900,25
20240812,114100,443770800,47900,47950,47950,47900,30
20240812,114000,442333550,47950,47900,47950,47900,2
20240812,113900,442237700,47900,47900,47900,47900,1
20240812,113800,442189800,47950,47950,47950,47950,0
20240812,113700,442189800,47950,47950,47950,47950,1
20240812,113600,442141850,47950,47950,47950,47950,0
20240812,113500,442141850,47950,47950,47950,47950,5
20240812,113400,441902100,48000,48000,48000,48000,1
20240812,113300,441854100,48000,48000,48000,48000,0
20240812,113200,441854100,48000,48000,48000,48000,10
20240812,113100,441374100,47900,48000,48000,47900,61
20240812,113000,438451700,47900,47900,47900,47900,1
20240812,112900,438403800,47900,47900,47900,47900,1
20240812,112800,438355900,47900,47900,47900,47900,0
20240812,112700,438355900,47900,47900,47900,47900,0
20240812,112600,438355900,47900,47900,47900,47900,0
20240812,112500,438355900,47900,47950,48000,47900,86
20240812,112400,434228600,47900,47900,47900,47900,1
20240812,112300,434180700,47900,47850,47900,47850,84
20240812,112200,430158100,47800,47800,47800,47800,26
20240812,112100,428915300,47850,47750,47850,47750,36
20240812,112000,427193300,47850,47850,47850,47850,1
20240812,111900,427145450,47850,47850,47850,47850,0
20240812,111800,427145450,47850,47850,47850,47850,0
20240812,111700,427145450,47850,47850,47850,47850,0
20240812,111600,427145450,47850,47800,47850,47800,159
20240812,111500,419544850,47850,47850,47850,47850,0
20240812,111400,419544850,47850,47850,47850,47850,0
20240812,111300,419544850,47850,47850,47850,47850,0
20240812,111200,419544850,47850,47750,47850,47750,22
20240812,111100,418494250,47700,47700,47700,47700,0
20240812,111000,418494250,47700,47700,47700,47700,7
20240812,110900,418160350,47800,47850,47850,47800,15
20240812,110800,417443100,47800,47800,47800,47800,21
20240812,110700,416439300,47700,47700,47700,47700,0
20240812,110600,416439300,47700,47700,47700,47700,11
20240812,110500,415914600,47700,47700,47700,47700,1
20240812,110400,415866900,47700,47700,47700,47700,10
20240812,110300,415389900,47700,47700,47700,47700,101
20240812,110200,410572200,47700,47700,47700,47700,0
20240812,110100,410572200,47700,47700,47700,47700,0
20240812,110000,410572200,47700,47700,47700,47700,1
20240812,105900,410524500,47700,47700,47700,47700,0
20240812,105800,410524500,47700,47700,47700,47700,0
20240812,105700,410524500,47700,47700,47700,47700,2
20240812,105600,410429100,47700,47700,47700,47700,0
20240812,105500,410429100,47700,47700,47700,47700,1
20240812,105400,410381400,47750,47700,47750,47700,30
20240812,105300,408948950,47700,47700,47700,47700,95
20240812,105200,404417450,47700,47700,47700,47700,0
20240812,105100,404417450,47700,47750,47750,47700,32
20240812,105000,402890550,47700,47650,47700,47650,14
20240812,104900,402223250,47650,47650,47650,47650,0
20240812,104800,402223250,47650,47650,47650,47650,0
20240812,104700,402223250,47650,47700,47750,47650,148
20240812,104600,395165750,47700,47700,47700,47700,2
20240812,104500,395070350,47700,47750,47750,47700,4
20240812,104400,394879450,47750,47750,47750,47750,0
20240812,104300,394879450,47750,47750,47750,47750,14
20240812,104200,394210950,47750,47750,47750,47750,0
20240812,104100,394210950,47750,47750,47750,47750,0
20240812,104000,394210950,47750,47750,47750,47750,0
20240812,103900,394210950,47750,47800,47800,47750,28
20240812,103800,392873500,47750,47800,47800,47750,31
20240812,103700,391391750,47700,47700,47700,47700,2
20240812,103600,391296350,47650,47650,47650,47650,0
20240812,103500,391296350,47650,47650,47650,47650,0
20240812,103400,391296350,47650,47700,47700,47650,2
20240812,103300,391201000,47700,47700,47700,47700,48
20240812,103200,388911400,47750,47800,47800,47750,13
20240812,103100,388290600,47800,47750,47800,47750,3
20240812,103000,388147250,47750,47750,47750,47750,20
20240812,102900,387192250,47750,47750,47750,47750,28
20240812,102800,385855250,47700,47750,47750,47700,50
20240812,102700,383469450,47750,47750,47750,47750,100
20240812,102600,378694450,47850,47850,47850,47850,1
20240812,102500,378646600,47700,47700,47700,47700,0
20240812,102400,378646600,47700,47700,47700,47700,5
20240812,102300,378408100,47850,47850,47850,47850,0
20240812,102200,378408100,47850,47850,47850,47850,20
20240812,102100,377451100,47850,47850,47850,47850,1
20240812,102000,377403250,47850,47850,47850,47850,1
20240812,101900,377355400,47850,47850,47850,47850,1
20240812,101800,377307550,47850,47750,47850,47750,32
20240812,101700,375779400,47600,47600,47600,47600,1
20240812,101600,375731800,47550,47550,47550,47550,0
20240812,101500,375731800,47550,47550,47550,47550,1
20240812,101400,375684250,47700,47600,47700,47600,25
20240812,101300,374492550,47600,47600,47600,47600,10
20240812,101200,374016550,47550,47550,47550,47550,68
20240812,101100,370783150,47550,47600,47600,47450,770
20240812,101000,334197400,47550,47600,47600,47550,86
20240812,100900,330104450,47950,47800,47950,47550,401
20240812,100800,310971950,48000,47850,48000,47750,219
20240812,100700,300505350,47900,48000,48000,47900,358
20240812,100600,283341600,48000,48000,48050,48000,14
20240812,100500,282669450,48000,48050,48050,48000,199
20240812,100400,273114050,48050,48050,48050,48000,69
20240812,100300,269799750,48050,48050,48050,48050,3
20240812,100200,269655600,48150,48100,48150,48100,12
20240812,100100,269078300,48150,48150,48150,48150,10
20240812,100000,268596800,48200,48100,48200,48100,21
20240812,095900,267586600,48100,48100,48100,48100,1
20240812,095800,267538500,48100,48100,48100,48100,50
20240812,095700,265133500,48100,48100,48100,48100,0
20240812,095600,265133500,48100,48100,48100,48100,1
20240812,095500,265085400,48100,48100,48100,48100,31
20240812,095400,263594300,48100,48100,48100,48100,1
20240812,095300,263546200,48100,48250,48250,48100,2
20240812,095200,263449850,48300,48250,48300,48250,4
20240812,095100,263256750,48100,48250,48250,48100,73
20240812,095000,259737950,48200,48200,48200,48200,15
20240812,094900,259014950,48300,48300,48300,48300,6
20240812,094800,258725150,48300,48300,48300,48300,37
20240812,094700,256938050,48250,48100,48250,48100,74
20240812,094600,253371250,48050,48050,48050,48050,0
20240812,094500,253371250,48050,48050,48050,48050,18
20240812,094400,252506350,48050,48000,48050,48000,90
20240812,094300,248183800,48000,48000,48000,48000,0
20240812,094200,248183800,48000,48000,48000,48000,2
20240812,094100,248087800,47800,47850,48000,47800,103
20240812,094000,243159000,47950,47950,47950,47950,0
20240812,093900,243159000,47950,47850,47950,47850,82
20240812,093800,239227200,47800,47900,47950,47800,106
20240812,093700,234157300,47800,47850,47850,47800,35
20240812,093600,232483800,47800,47800,47800,47800,0
20240812,093500,232483800,47800,47800,47800,47800,2
20240812,093400,232388200,47950,47950,47950,47950,0
20240812,093300,232388200,47950,47950,47950,47950,10
20240812,093200,231908700,47800,47950,47950,47800,202
20240812,093100,222241900,48000,48000,48000,47950,23
20240812,093000,221138900,47950,48000,48000,47950,147
20240812,092900,214085550,48050,48050,48050,48050,65
20240812,092800,210962300,48000,48000,48000,48000,34
20240812,092700,209330300,48000,48000,48000,48000,173
20240812,092600,201026300,48000,48150,48150,48000,74
20240812,092500,197466900,48250,48250,48250,48250,3
20240812,092400,197322150,48250,48300,48300,48250,18
20240812,092300,196452850,48300,48150,48300,48150,464
20240812,092200,174058500,48150,48000,48150,48000,176
20240812,092100,165594650,47900,47950,48000,47900,69
20240812,092000,162286550,47950,47900,47950,47900,125
20240812,091900,156298800,47750,47750,47900,47750,4
20240812,091800,156107650,47850,47800,47850,47800,28
20240812,091700,154768300,47700,47700,47700,47700,75
20240812,091600,151190800,47700,47700,47800,47700,111
20240812,091500,145895100,47600,47600,47850,47600,49
20240812,091400,143555950,47550,47950,47950,47550,10
20240812,091300,143080050,47950,47650,47950,47550,364
20240812,091200,125759500,47800,47800,47800,47800,0
20240812,091100,125759500,47800,47700,47800,47500,273
20240812,091000,112775700,47700,47800,47800,47700,216
20240812,090900,102467700,47800,47800,47800,47800,0
20240812,090800,102467700,47800,48050,48050,47700,146
20240812,090700,95478500,48050,47950,48050,47850,181
20240812,090600,86795350,47850,48050,48150,47850,196
20240812,090500,77386600,48150,48000,48150,48000,303
20240812,090400,62838000,48000,48000,48000,47850,253
20240812,090300,50710950,47850,48000,48000,47850,76
20240812,090200,47064450,48000,47800,48000,47800,132
20240812,090100,40745700,47800,47900,47900,47800,652
20240812,090000,9529400,47900,47900,47900,47900,193