KissMeData/487570/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,214000,867694950,46350,46350,46350,46350,232
20240813,213900,867694950,46350,46350,46350,46350,0
20240813,213800,867694950,46350,46350,46350,46350,0
20240813,213700,867694950,46350,46350,46350,46350,0
20240813,213600,867694950,46350,46350,46350,46350,0
20240813,213500,867694950,46350,46350,46350,46350,0
20240813,213400,867694950,46350,46350,46350,46350,0
20240813,213300,867694950,46350,46350,46350,46350,0
20240813,213200,867694950,46350,46350,46350,46350,0
20240813,213100,867694950,46350,46350,46350,46350,0
20240813,213000,867694950,46350,46350,46350,46350,0
20240813,212900,867694950,46350,46350,46350,46350,0
20240813,212800,867694950,46350,46350,46350,46350,0
20240813,212700,867694950,46350,46350,46350,46350,0
20240813,212600,867694950,46350,46350,46350,46350,0
20240813,212500,867694950,46350,46350,46350,46350,0
20240813,212400,867694950,46350,46350,46350,46350,0
20240813,212300,867694950,46350,46350,46350,46350,0
20240813,212200,867694950,46350,46350,46350,46350,0
20240813,212100,867694950,46350,46350,46350,46350,0
20240813,212000,867694950,46350,46350,46350,46350,0
20240813,211900,867694950,46350,46350,46350,46350,0
20240813,211800,867694950,46350,46350,46350,46350,0
20240813,211700,867694950,46350,46350,46350,46350,0
20240813,211600,867694950,46350,46350,46350,46350,0
20240813,211500,867694950,46350,46350,46350,46350,0
20240813,211400,867694950,46350,46350,46350,46350,0
20240813,211300,867694950,46350,46350,46350,46350,0
20240813,211200,867694950,46350,46350,46350,46350,0
20240813,211100,867694950,46350,46350,46350,46350,0
20240813,211000,867694950,46350,46350,46350,46350,232
20240813,210900,867694950,46350,46350,46350,46350,0
20240813,210800,867694950,46350,46350,46350,46350,0
20240813,210700,867694950,46350,46350,46350,46350,0
20240813,210600,867694950,46350,46350,46350,46350,0
20240813,210500,867694950,46350,46350,46350,46350,0
20240813,210400,867694950,46350,46350,46350,46350,0
20240813,210300,867694950,46350,46350,46350,46350,0
20240813,210200,867694950,46350,46350,46350,46350,0
20240813,210100,867694950,46350,46350,46350,46350,0
20240813,210000,867694950,46350,46350,46350,46350,0
20240813,205900,867694950,46350,46350,46350,46350,0
20240813,205800,867694950,46350,46350,46350,46350,0
20240813,205700,867694950,46350,46350,46350,46350,0
20240813,205600,867694950,46350,46350,46350,46350,0
20240813,205500,867694950,46350,46350,46350,46350,0
20240813,205400,867694950,46350,46350,46350,46350,0
20240813,205300,867694950,46350,46350,46350,46350,0
20240813,205200,867694950,46350,46350,46350,46350,0
20240813,205100,867694950,46350,46350,46350,46350,0
20240813,205000,867694950,46350,46350,46350,46350,0
20240813,204900,867694950,46350,46350,46350,46350,0
20240813,204800,867694950,46350,46350,46350,46350,0
20240813,204700,867694950,46350,46350,46350,46350,0
20240813,204600,867694950,46350,46350,46350,46350,0
20240813,204500,867694950,46350,46350,46350,46350,0
20240813,204400,867694950,46350,46350,46350,46350,0
20240813,204300,867694950,46350,46350,46350,46350,0
20240813,204200,867694950,46350,46350,46350,46350,0
20240813,204100,867694950,46350,46350,46350,46350,0
20240813,204000,867694950,46350,46350,46350,46350,232
20240813,203900,867694950,46350,46350,46350,46350,0
20240813,203800,867694950,46350,46350,46350,46350,0
20240813,203700,867694950,46350,46350,46350,46350,0
20240813,203600,867694950,46350,46350,46350,46350,0
20240813,203500,867694950,46350,46350,46350,46350,0
20240813,203400,867694950,46350,46350,46350,46350,0
20240813,203300,867694950,46350,46350,46350,46350,0
20240813,203200,867694950,46350,46350,46350,46350,0
20240813,203100,867694950,46350,46350,46350,46350,0
20240813,203000,867694950,46350,46350,46350,46350,0
20240813,202900,867694950,46350,46350,46350,46350,0
20240813,202800,867694950,46350,46350,46350,46350,0
20240813,202700,867694950,46350,46350,46350,46350,0
20240813,202600,867694950,46350,46350,46350,46350,0
20240813,202500,867694950,46350,46350,46350,46350,0
20240813,202400,867694950,46350,46350,46350,46350,0
20240813,202300,867694950,46350,46350,46350,46350,0
20240813,202200,867694950,46350,46350,46350,46350,0
20240813,202100,867694950,46350,46350,46350,46350,0
20240813,202000,867694950,46350,46350,46350,46350,0
20240813,201900,867694950,46350,46350,46350,46350,0
20240813,201800,867694950,46350,46350,46350,46350,0
20240813,201700,867694950,46350,46350,46350,46350,0
20240813,201600,867694950,46350,46350,46350,46350,0
20240813,201500,867694950,46350,46350,46350,46350,0
20240813,201400,867694950,46350,46350,46350,46350,0
20240813,201300,867694950,46350,46350,46350,46350,0
20240813,201200,867694950,46350,46350,46350,46350,0
20240813,201100,867694950,46350,46350,46350,46350,0
20240813,201000,867694950,46350,46350,46350,46350,232
20240813,200900,867694950,46350,46350,46350,46350,0
20240813,200800,867694950,46350,46350,46350,46350,0
20240813,200700,867694950,46350,46350,46350,46350,0
20240813,200600,867694950,46350,46350,46350,46350,0
20240813,200500,867694950,46350,46350,46350,46350,0
20240813,200400,867694950,46350,46350,46350,46350,0
20240813,200300,867694950,46350,46350,46350,46350,0
20240813,200200,867694950,46350,46350,46350,46350,0
20240813,200100,867694950,46350,46350,46350,46350,0
20240813,200000,867694950,46350,46350,46350,46350,0
20240813,195900,867694950,46350,46350,46350,46350,0
20240813,195800,867694950,46350,46350,46350,46350,0
20240813,195700,867694950,46350,46350,46350,46350,0
20240813,195600,867694950,46350,46350,46350,46350,0
20240813,195500,867694950,46350,46350,46350,46350,0
20240813,195400,867694950,46350,46350,46350,46350,0
20240813,195300,867694950,46350,46350,46350,46350,0
20240813,195200,867694950,46350,46350,46350,46350,0
20240813,195100,867694950,46350,46350,46350,46350,0
20240813,195000,867694950,46350,46350,46350,46350,0
20240813,194900,867694950,46350,46350,46350,46350,0
20240813,194800,867694950,46350,46350,46350,46350,0
20240813,194700,867694950,46350,46350,46350,46350,0
20240813,194600,867694950,46350,46350,46350,46350,0
20240813,194500,867694950,46350,46350,46350,46350,0
20240813,194400,867694950,46350,46350,46350,46350,0
20240813,194300,867694950,46350,46350,46350,46350,0
20240813,194200,867694950,46350,46350,46350,46350,0
20240813,194100,867694950,46350,46350,46350,46350,0
20240813,194000,867694950,46350,46350,46350,46350,232
20240813,193900,867694950,46350,46350,46350,46350,0
20240813,193800,867694950,46350,46350,46350,46350,0
20240813,193700,867694950,46350,46350,46350,46350,0
20240813,193600,867694950,46350,46350,46350,46350,0
20240813,193500,867694950,46350,46350,46350,46350,0
20240813,193400,867694950,46350,46350,46350,46350,0
20240813,193300,867694950,46350,46350,46350,46350,0
20240813,193200,867694950,46350,46350,46350,46350,0
20240813,193100,867694950,46350,46350,46350,46350,0
20240813,193000,867694950,46350,46350,46350,46350,0
20240813,192900,867694950,46350,46350,46350,46350,0
20240813,192800,867694950,46350,46350,46350,46350,0
20240813,192700,867694950,46350,46350,46350,46350,0
20240813,192600,867694950,46350,46350,46350,46350,0
20240813,192500,867694950,46350,46350,46350,46350,0
20240813,192400,867694950,46350,46350,46350,46350,0
20240813,192300,867694950,46350,46350,46350,46350,0
20240813,192200,867694950,46350,46350,46350,46350,0
20240813,192100,867694950,46350,46350,46350,46350,0
20240813,192000,867694950,46350,46350,46350,46350,0
20240813,191900,867694950,46350,46350,46350,46350,0
20240813,191800,867694950,46350,46350,46350,46350,0
20240813,191700,867694950,46350,46350,46350,46350,0
20240813,191600,867694950,46350,46350,46350,46350,0
20240813,191500,867694950,46350,46350,46350,46350,0
20240813,191400,867694950,46350,46350,46350,46350,0
20240813,191300,867694950,46350,46350,46350,46350,0
20240813,191200,867694950,46350,46350,46350,46350,0
20240813,191100,867694950,46350,46350,46350,46350,0
20240813,191000,867694950,46350,46350,46350,46350,232
20240813,190900,867694950,46350,46350,46350,46350,0
20240813,190800,867694950,46350,46350,46350,46350,0
20240813,190700,867694950,46350,46350,46350,46350,0
20240813,190600,867694950,46350,46350,46350,46350,0
20240813,190500,867694950,46350,46350,46350,46350,0
20240813,190400,867694950,46350,46350,46350,46350,0
20240813,190300,867694950,46350,46350,46350,46350,0
20240813,190200,867694950,46350,46350,46350,46350,0
20240813,190100,867694950,46350,46350,46350,46350,0
20240813,190000,867694950,46350,46350,46350,46350,0
20240813,185900,867694950,46350,46350,46350,46350,0
20240813,185800,867694950,46350,46350,46350,46350,0
20240813,185700,867694950,46350,46350,46350,46350,0
20240813,185600,867694950,46350,46350,46350,46350,0
20240813,185500,867694950,46350,46350,46350,46350,0
20240813,185400,867694950,46350,46350,46350,46350,0
20240813,185300,867694950,46350,46350,46350,46350,0
20240813,185200,867694950,46350,46350,46350,46350,0
20240813,185100,867694950,46350,46350,46350,46350,0
20240813,185000,867694950,46350,46350,46350,46350,0
20240813,184900,867694950,46350,46350,46350,46350,0
20240813,184800,867694950,46350,46350,46350,46350,0
20240813,184700,867694950,46350,46350,46350,46350,0
20240813,184600,867694950,46350,46350,46350,46350,0
20240813,184500,867694950,46350,46350,46350,46350,0
20240813,184400,867694950,46350,46350,46350,46350,0
20240813,184300,867694950,46350,46350,46350,46350,0
20240813,184200,867694950,46350,46350,46350,46350,0
20240813,184100,867694950,46350,46350,46350,46350,0
20240813,184000,867694950,46350,46350,46350,46350,232
20240813,183900,867694950,46350,46350,46350,46350,0
20240813,183800,867694950,46350,46350,46350,46350,0
20240813,183700,867694950,46350,46350,46350,46350,0
20240813,183600,867694950,46350,46350,46350,46350,0
20240813,183500,867694950,46350,46350,46350,46350,0
20240813,183400,867694950,46350,46350,46350,46350,0
20240813,183300,867694950,46350,46350,46350,46350,0
20240813,183200,867694950,46350,46350,46350,46350,0
20240813,183100,867694950,46350,46350,46350,46350,0
20240813,183000,867694950,46350,46350,46350,46350,0
20240813,182900,867694950,46350,46350,46350,46350,0
20240813,182800,867694950,46350,46350,46350,46350,0
20240813,182700,867694950,46350,46350,46350,46350,0
20240813,182600,867694950,46350,46350,46350,46350,0
20240813,182500,867694950,46350,46350,46350,46350,0
20240813,182400,867694950,46350,46350,46350,46350,0
20240813,182300,867694950,46350,46350,46350,46350,0
20240813,182200,867694950,46350,46350,46350,46350,0
20240813,182100,867694950,46350,46350,46350,46350,0
20240813,182000,867694950,46350,46350,46350,46350,0
20240813,181900,867694950,46350,46350,46350,46350,0
20240813,181800,867694950,46350,46350,46350,46350,0
20240813,181700,867694950,46350,46350,46350,46350,0
20240813,181600,867694950,46350,46350,46350,46350,0
20240813,181500,867694950,46350,46350,46350,46350,0
20240813,181400,867694950,46350,46350,46350,46350,0
20240813,181300,867694950,46350,46350,46350,46350,0
20240813,181200,867694950,46350,46350,46350,46350,0
20240813,181100,867694950,46350,46350,46350,46350,0
20240813,181000,867694950,46350,46350,46350,46350,232
20240813,180900,867694950,46350,46350,46350,46350,0
20240813,180800,867694950,46350,46350,46350,46350,0
20240813,180700,867694950,46350,46350,46350,46350,0
20240813,180600,867694950,46350,46350,46350,46350,0
20240813,180500,867694950,46350,46350,46350,46350,0
20240813,180400,867694950,46350,46350,46350,46350,0
20240813,180300,867694950,46350,46350,46350,46350,0
20240813,180200,867694950,46350,46350,46350,46350,0
20240813,180100,867694950,46350,46350,46350,46350,0
20240813,180000,867694950,46350,46350,46350,46350,0
20240813,175900,867694950,46350,46350,46350,46350,0
20240813,175800,867694950,46350,46350,46350,46350,0
20240813,175700,867694950,46350,46350,46350,46350,0
20240813,175600,867694950,46350,46350,46350,46350,0
20240813,175500,867694950,46350,46350,46350,46350,0
20240813,175400,867694950,46350,46350,46350,46350,0
20240813,175300,867694950,46350,46350,46350,46350,0
20240813,175200,867694950,46350,46350,46350,46350,0
20240813,175100,867694950,46350,46350,46350,46350,0
20240813,175000,867694950,46350,46350,46350,46350,0
20240813,174900,867694950,46350,46350,46350,46350,0
20240813,174800,867694950,46350,46350,46350,46350,0
20240813,174700,867694950,46350,46350,46350,46350,0
20240813,174600,867694950,46350,46350,46350,46350,0
20240813,174500,867694950,46350,46350,46350,46350,0
20240813,174400,867694950,46350,46350,46350,46350,0
20240813,174300,867694950,46350,46350,46350,46350,0
20240813,174200,867694950,46350,46350,46350,46350,0
20240813,174100,867694950,46350,46350,46350,46350,0
20240813,174000,867694950,46350,46350,46350,46350,232
20240813,173900,867694950,46350,46350,46350,46350,0
20240813,173800,867694950,46350,46350,46350,46350,0
20240813,173700,867694950,46350,46350,46350,46350,0
20240813,173600,867694950,46350,46350,46350,46350,0
20240813,173500,867694950,46350,46350,46350,46350,0
20240813,173400,867694950,46350,46350,46350,46350,0
20240813,173300,867694950,46350,46350,46350,46350,0
20240813,173200,867694950,46350,46350,46350,46350,0
20240813,173100,867694950,46350,46350,46350,46350,0
20240813,173000,867694950,46350,46350,46350,46350,0
20240813,172900,867694950,46350,46350,46350,46350,0
20240813,172800,867694950,46350,46350,46350,46350,0
20240813,172700,867694950,46350,46350,46350,46350,0
20240813,172600,867694950,46350,46350,46350,46350,0
20240813,172500,867694950,46350,46350,46350,46350,0
20240813,172400,867694950,46350,46350,46350,46350,0
20240813,172300,867694950,46350,46350,46350,46350,0
20240813,172200,867694950,46350,46350,46350,46350,0
20240813,172100,867694950,46350,46350,46350,46350,0
20240813,172000,867694950,46350,46350,46350,46350,0
20240813,171900,867694950,46350,46350,46350,46350,0
20240813,171800,867694950,46350,46350,46350,46350,0
20240813,171700,867694950,46350,46350,46350,46350,0
20240813,171600,867694950,46350,46350,46350,46350,0
20240813,171500,867694950,46350,46350,46350,46350,0
20240813,171400,867694950,46350,46350,46350,46350,0
20240813,171300,867694950,46350,46350,46350,46350,0
20240813,171200,867694950,46350,46350,46350,46350,0
20240813,171100,867694950,46350,46350,46350,46350,0
20240813,171000,867694950,46350,46350,46350,46350,232
20240813,170900,867694950,46350,46350,46350,46350,0
20240813,170800,867694950,46350,46350,46350,46350,0
20240813,170700,867694950,46350,46350,46350,46350,0
20240813,170600,867694950,46350,46350,46350,46350,0
20240813,170500,867694950,46350,46350,46350,46350,0
20240813,170400,867694950,46350,46350,46350,46350,0
20240813,170300,867694950,46350,46350,46350,46350,0
20240813,170200,867694950,46350,46350,46350,46350,0
20240813,170100,867694950,46350,46350,46350,46350,0
20240813,170000,867694950,46350,46350,46350,46350,0
20240813,165900,867694950,46350,46350,46350,46350,0
20240813,165800,867694950,46350,46350,46350,46350,0
20240813,165700,867694950,46350,46350,46350,46350,0
20240813,165600,867694950,46350,46350,46350,46350,0
20240813,165500,867694950,46350,46350,46350,46350,0
20240813,165400,867694950,46350,46350,46350,46350,0
20240813,165300,867694950,46350,46350,46350,46350,0
20240813,165200,867694950,46350,46350,46350,46350,0
20240813,165100,867694950,46350,46350,46350,46350,0
20240813,165000,867694950,46350,46350,46350,46350,0
20240813,164900,867694950,46350,46350,46350,46350,0
20240813,164800,867694950,46350,46350,46350,46350,0
20240813,164700,867694950,46350,46350,46350,46350,0
20240813,164600,867694950,46350,46350,46350,46350,0
20240813,164500,867694950,46350,46350,46350,46350,0
20240813,164400,867694950,46350,46350,46350,46350,0
20240813,164300,867694950,46350,46350,46350,46350,0
20240813,164200,867694950,46350,46350,46350,46350,0
20240813,164100,867694950,46350,46350,46350,46350,0
20240813,164000,867694950,46350,46350,46350,46350,232
20240813,163900,867694950,46350,46350,46350,46350,0
20240813,163800,867694950,46350,46350,46350,46350,0
20240813,163700,867694950,46350,46350,46350,46350,0
20240813,163600,867694950,46350,46350,46350,46350,0
20240813,163500,867694950,46350,46350,46350,46350,0
20240813,163400,867694950,46350,46350,46350,46350,0
20240813,163300,867694950,46350,46350,46350,46350,0
20240813,163200,867694950,46350,46350,46350,46350,0
20240813,163100,867694950,46350,46350,46350,46350,0
20240813,163000,867694950,46350,46350,46350,46350,0
20240813,162900,867694950,46350,46350,46350,46350,0
20240813,162800,867694950,46350,46350,46350,46350,0
20240813,162700,867694950,46350,46350,46350,46350,0
20240813,162600,867694950,46350,46350,46350,46350,0
20240813,162500,867694950,46350,46350,46350,46350,0
20240813,162400,867694950,46350,46350,46350,46350,0
20240813,162300,867694950,46350,46350,46350,46350,0
20240813,162200,867694950,46350,46350,46350,46350,0
20240813,162100,867694950,46350,46350,46350,46350,0
20240813,162000,867694950,46350,46350,46350,46350,0
20240813,161900,867694950,46350,46350,46350,46350,0
20240813,161800,867694950,46350,46350,46350,46350,0
20240813,161700,867694950,46350,46350,46350,46350,0
20240813,161600,867694950,46350,46350,46350,46350,0
20240813,161500,867694950,46350,46350,46350,46350,0
20240813,161400,867694950,46350,46350,46350,46350,0
20240813,161300,867694950,46350,46350,46350,46350,0
20240813,161200,867694950,46350,46350,46350,46350,0
20240813,161100,867694950,46350,46350,46350,46350,0
20240813,161000,867694950,46350,46350,46350,46350,232
20240813,160900,867694950,46350,46350,46350,46350,0
20240813,160800,867694950,46350,46350,46350,46350,0
20240813,160700,867694950,46350,46350,46350,46350,0
20240813,160600,867694950,46350,46350,46350,46350,0
20240813,160500,867694950,46350,46350,46350,46350,0
20240813,160400,867694950,46350,46350,46350,46350,0
20240813,160300,867694950,46350,46350,46350,46350,0
20240813,160200,867694950,46350,46350,46350,46350,0
20240813,160100,867694950,46350,46350,46350,46350,0
20240813,160000,867694950,46350,46350,46350,46350,0
20240813,155900,867694950,46350,46350,46350,46350,0
20240813,155800,867694950,46350,46350,46350,46350,0
20240813,155700,867694950,46350,46350,46350,46350,0
20240813,155600,867694950,46350,46350,46350,46350,0
20240813,155500,867694950,46350,46350,46350,46350,0
20240813,155400,867694950,46350,46350,46350,46350,0
20240813,155300,867694950,46350,46350,46350,46350,0
20240813,155200,867694950,46350,46350,46350,46350,0
20240813,155100,867694950,46350,46350,46350,46350,0
20240813,155000,867694950,46350,46350,46350,46350,0
20240813,154900,867694950,46350,46350,46350,46350,0
20240813,154800,867694950,46350,46350,46350,46350,0
20240813,154700,867694950,46350,46350,46350,46350,0
20240813,154600,867694950,46350,46350,46350,46350,0
20240813,154500,867694950,46350,46350,46350,46350,0
20240813,154400,867694950,46350,46350,46350,46350,0
20240813,154300,867694950,46350,46350,46350,46350,0
20240813,154200,867694950,46350,46350,46350,46350,0
20240813,154100,867694950,46350,46350,46350,46350,0
20240813,154000,867694950,46350,46350,46350,46350,232
20240813,153900,867694950,46350,46350,46350,46350,0
20240813,153800,867694950,46350,46350,46350,46350,0
20240813,153700,867694950,46350,46350,46350,46350,0
20240813,153600,867694950,46350,46350,46350,46350,0
20240813,153500,867694950,46350,46350,46350,46350,0
20240813,153400,867694950,46350,46350,46350,46350,0
20240813,153300,867694950,46350,46350,46350,46350,0
20240813,153200,867694950,46350,46350,46350,46350,0
20240813,153100,867694950,46350,46350,46350,46350,0
20240813,153000,867694950,46350,46350,46350,46350,232
20240813,152900,856941750,46350,46350,46350,46350,0
20240813,152800,856941750,46350,46350,46350,46350,0
20240813,152700,856941750,46350,46350,46350,46350,0
20240813,152600,856941750,46350,46350,46350,46350,0
20240813,152500,856941750,46350,46350,46350,46350,0
20240813,152400,856941750,46350,46350,46350,46350,0
20240813,152300,856941750,46350,46350,46350,46350,0
20240813,152200,856941750,46350,46350,46350,46350,0
20240813,152100,856941750,46350,46350,46350,46350,0
20240813,152000,856941750,46350,46350,46350,46350,0
20240813,151900,856941750,46350,46350,46350,46350,52
20240813,151800,854531550,46350,46450,46450,46350,39
20240813,151700,852722900,46400,46400,46450,46400,13
20240813,151600,852119650,46450,46450,46500,46450,72
20240813,151500,848775200,46450,46450,46450,46450,11
20240813,151400,848264250,46500,46450,46500,46450,9
20240813,151300,847846100,46500,46450,46550,46450,15
20240813,151200,847149200,46600,46500,46600,46500,8
20240813,151100,846777100,46600,46600,46600,46600,8
20240813,151000,846404300,46600,46600,46600,46600,1
20240813,150900,846357700,46450,46600,46600,46450,107
20240813,150800,841382150,46500,46500,46500,46500,10
20240813,150700,840917150,46500,46500,46600,46500,26
20240813,150600,839708000,46650,46650,46650,46650,0
20240813,150500,839708000,46650,46550,46650,46500,130
20240813,150400,833658350,46550,46600,46600,46550,161
20240813,150300,826156550,46600,46600,46600,46550,12
20240813,150200,825597400,46600,46550,46600,46550,8
20240813,150100,825224950,46600,46600,46600,46550,43
20240813,150000,823221200,46650,46650,46650,46650,1
20240813,145900,823174550,46550,46550,46550,46550,1
20240813,145800,823128000,46650,46600,46650,46550,24
20240813,145700,822009700,46600,46600,46600,46600,47
20240813,145600,819819500,46600,46600,46600,46600,55
20240813,145500,817256500,46600,46600,46600,46600,22
20240813,145400,816231300,46600,46550,46600,46550,4
20240813,145300,816045050,46600,46600,46600,46600,24
20240813,145200,814926650,46550,46550,46550,46550,1
20240813,145100,814880100,46550,46600,46600,46550,62
20240813,145000,811991500,46600,46600,46600,46600,4
20240813,144900,811805100,46500,46600,46600,46500,183
20240813,144800,803278600,46600,46600,46600,46600,10
20240813,144700,802812600,46650,46650,46650,46650,13
20240813,144600,802206150,46600,46600,46600,46600,11
20240813,144500,801693550,46500,46500,46500,46500,3
20240813,144400,801554050,46500,46650,46650,46500,20
20240813,144300,800622400,46700,46500,46700,46500,24
20240813,144200,799506200,46450,46450,46500,46450,46
20240813,144100,797369100,46500,46500,46500,46500,1
20240813,144000,797322600,46450,46450,46450,46450,0
20240813,143900,797322600,46450,46450,46450,46450,1
20240813,143800,797276150,46450,46450,46450,46450,0
20240813,143700,797276150,46450,46450,46450,46450,5
20240813,143600,797043900,46500,46500,46500,46500,80
20240813,143500,793323900,46450,46450,46450,46450,1
20240813,143400,793277450,46450,46450,46450,46450,29
20240813,143300,791930400,46400,46400,46400,46400,22
20240813,143200,790909600,46400,46350,46400,46350,3
20240813,143100,790770450,46350,46350,46350,46350,23
20240813,143000,789704400,46350,46350,46350,46350,5
20240813,142900,789472650,46300,46300,46350,46300,14
20240813,142800,788823950,46300,46300,46300,46300,0
20240813,142700,788823950,46300,46300,46300,46300,1
20240813,142600,788777650,46300,46300,46300,46300,0
20240813,142500,788777650,46300,46300,46300,46300,1
20240813,142400,788731350,46300,46350,46350,46300,13
20240813,142300,788128850,46350,46350,46350,46350,0
20240813,142200,788128850,46350,46350,46350,46350,1
20240813,142100,788082500,46300,46300,46300,46300,7
20240813,142000,787758400,46300,46300,46300,46300,11
20240813,141900,787249100,46300,46300,46300,46300,0
20240813,141800,787249100,46300,46300,46300,46300,0
20240813,141700,787249100,46300,46400,46400,46300,2
20240813,141600,787156400,46300,46300,46300,46300,5
20240813,141500,786924900,46300,46300,46300,46300,2
20240813,141400,786832300,46300,46300,46300,46300,27
20240813,141300,785582200,46350,46350,46350,46350,1
20240813,141200,785535850,46300,46250,46300,46250,46
20240813,141100,783407900,46250,46250,46250,46250,0
20240813,141000,783407900,46250,46250,46250,46250,1
20240813,140900,783361650,46350,46350,46350,46350,0
20240813,140800,783361650,46350,46350,46350,46350,14
20240813,140700,782712750,46350,46350,46350,46350,54
20240813,140600,780209850,46350,46350,46350,46350,1
20240813,140500,780163500,46350,46350,46350,46350,3
20240813,140400,780024450,46350,46350,46350,46350,0
20240813,140300,780024450,46350,46350,46350,46350,0
20240813,140200,780024450,46350,46350,46350,46350,1
20240813,140100,779978100,46350,46350,46350,46350,0
20240813,140000,779978100,46350,46400,46400,46350,8
20240813,135900,779606950,46400,46350,46400,46350,54
20240813,135800,777103900,46350,46250,46350,46250,45
20240813,135700,775018400,46250,46250,46250,46250,1
20240813,135600,774972150,46300,46300,46300,46300,0
20240813,135500,774972150,46300,46300,46300,46300,3
20240813,135400,774833250,46300,46300,46300,46300,48
20240813,135300,772610850,46300,46250,46300,46250,2
20240813,135200,772518300,46250,46250,46250,46250,1
20240813,135100,772472050,46300,46300,46350,46250,19
20240813,135000,771592450,46250,46300,46300,46250,2
20240813,134900,771499900,46300,46300,46300,46300,1
20240813,134800,771453600,46200,46200,46200,46200,0
20240813,134700,771453600,46200,46200,46200,46200,1
20240813,134600,771407400,46200,46250,46250,46200,236
20240813,134500,760492500,46250,46250,46250,46250,1
20240813,134400,760446250,46300,46250,46300,46250,132
20240813,134300,754341200,46300,46300,46300,46300,3
20240813,134200,754202300,46300,46300,46300,46300,2
20240813,134100,754109700,46300,46300,46300,46300,0
20240813,134000,754109700,46300,46300,46300,46300,1
20240813,133900,754063400,46300,46300,46300,46300,0
20240813,133800,754063400,46300,46300,46300,46300,1
20240813,133700,754017100,46250,46250,46250,46250,0
20240813,133600,754017100,46250,46250,46250,46250,0
20240813,133500,754017100,46250,46350,46350,46250,34
20240813,133400,752441600,46350,46350,46350,46350,0
20240813,133300,752441600,46350,46250,46350,46250,6
20240813,133200,752164000,46350,46350,46350,46350,0
20240813,133100,752164000,46350,46350,46350,46350,0
20240813,133000,752164000,46350,46250,46350,46250,98
20240813,132900,747631400,46350,46350,46350,46350,0
20240813,132800,747631400,46350,46250,46350,46250,11
20240813,132700,747122550,46300,46300,46300,46300,1
20240813,132600,747076250,46300,46250,46300,46250,94
20240813,132500,742728700,46250,46300,46300,46250,5
20240813,132400,742497250,46300,46300,46350,46300,179
20240813,132300,734209450,46350,46300,46350,46300,2
20240813,132200,734116800,46350,46350,46350,46350,10
20240813,132100,733653300,46300,46300,46300,46300,0
20240813,132000,733653300,46300,46300,46300,46300,1
20240813,131900,733607000,46350,46350,46350,46350,1
20240813,131800,733560650,46300,46350,46350,46300,23
20240813,131700,732495150,46450,46350,46450,46350,2
20240813,131600,732402350,46400,46400,46400,46400,7
20240813,131500,732077550,46400,46300,46400,46300,3
20240813,131400,731938550,46300,46350,46350,46300,64
20240813,131300,728975050,46300,46300,46300,46300,2
20240813,131200,728882450,46300,46300,46300,46300,0
20240813,131100,728882450,46300,46300,46300,46300,0
20240813,131000,728882450,46300,46300,46300,46300,1
20240813,130900,728836150,46300,46300,46300,46300,10
20240813,130800,728373150,46300,46300,46300,46300,1
20240813,130700,728326850,46350,46350,46350,46350,0
20240813,130600,728326850,46350,46350,46350,46350,0
20240813,130500,728326850,46350,46350,46350,46300,3
20240813,130400,728187850,46300,46300,46300,46300,76
20240813,130300,724669050,46300,46300,46300,46300,1
20240813,130200,724622750,46350,46350,46350,46350,57
20240813,130100,721980800,46350,46350,46350,46350,26
20240813,130000,720775700,46350,46350,46350,46350,2
20240813,125900,720683000,46400,46400,46400,46400,2
20240813,125800,720590200,46350,46350,46350,46350,1
20240813,125700,720543850,46350,46350,46350,46350,0
20240813,125600,720543850,46350,46400,46400,46350,3
20240813,125500,720404700,46350,46350,46350,46350,23
20240813,125400,719338650,46350,46350,46350,46350,0
20240813,125300,719338650,46350,46350,46350,46350,3
20240813,125200,719199600,46450,46450,46450,46450,1
20240813,125100,719153150,46350,46350,46350,46350,3
20240813,125000,719014100,46350,46350,46350,46350,1
20240813,124900,718967750,46350,46350,46350,46350,1
20240813,124800,718921400,46350,46350,46350,46350,2
20240813,124700,718828700,46350,46350,46350,46350,1
20240813,124600,718782350,46350,46350,46350,46350,1
20240813,124500,718736000,46350,46350,46350,46350,1
20240813,124400,718689650,46350,46350,46400,46350,21
20240813,124300,717716100,46350,46350,46350,46350,2
20240813,124200,717623400,46450,46300,46450,46300,2
20240813,124100,717530650,46350,46350,46350,46350,14
20240813,124000,716881750,46300,46300,46300,46300,1
20240813,123900,716835450,46300,46300,46300,46300,1
20240813,123800,716789150,46450,46350,46450,46250,24
20240813,123700,715678550,46350,46300,46350,46300,8
20240813,123600,715308000,46300,46300,46300,46300,7
20240813,123500,714983900,46250,46250,46250,46250,1
20240813,123400,714937650,46250,46250,46250,46250,1
20240813,123300,714891400,46250,46250,46250,46250,2
20240813,123200,714798900,46250,46250,46250,46250,1
20240813,123100,714752650,46300,46200,46300,46200,277
20240813,123000,701930350,46250,46250,46250,46250,0
20240813,122900,701930350,46250,46250,46250,46250,21
20240813,122800,700959100,46250,46250,46250,46250,1
20240813,122700,700912850,46200,46250,46250,46200,12
20240813,122600,700357900,46250,46250,46250,46200,38
20240813,122500,698600450,46200,46200,46200,46200,0
20240813,122400,698600450,46200,46200,46200,46200,1
20240813,122300,698554250,46200,46300,46300,46200,3
20240813,122200,698415450,46200,46300,46300,46200,2
20240813,122100,698322950,46300,46200,46300,46200,24
20240813,122000,697213950,46200,46200,46200,46200,1
20240813,121900,697167750,46200,46200,46300,46200,91
20240813,121800,692961350,46200,46150,46200,46150,6
20240813,121700,692684200,46300,46300,46300,46300,1
20240813,121600,692637900,46150,46150,46150,46150,11
20240813,121500,692130250,46150,46200,46200,46150,3
20240813,121400,691991750,46150,46200,46200,46150,51
20240813,121300,689635600,46200,46250,46250,46200,4
20240813,121200,689450650,46300,46300,46300,46300,6
20240813,121100,689172850,46300,46250,46300,46200,15
20240813,121000,688478850,46200,46200,46200,46200,1
20240813,120900,688432650,46300,46300,46300,46300,21
20240813,120800,687460350,46200,46200,46200,46200,4
20240813,120700,687275550,46200,46200,46200,46200,0
20240813,120600,687275550,46200,46200,46300,46150,151
20240813,120500,680299800,46150,46150,46150,46100,23
20240813,120400,679238400,46150,46150,46150,46150,32
20240813,120300,677761600,46150,46150,46150,46150,5
20240813,120200,677530850,46150,46100,46150,46100,2
20240813,120100,677438600,46100,46100,46100,46100,122
20240813,120000,671814400,46100,46100,46100,46100,1
20240813,115900,671768300,46100,46100,46100,46100,1
20240813,115800,671722200,46100,46100,46100,46100,26
20240813,115700,670523600,46100,46100,46100,46100,1
20240813,115600,670477500,46100,46100,46100,46050,61
20240813,115500,667665450,46100,46100,46100,46100,6
20240813,115400,667388850,46100,46100,46150,46100,158
20240813,115300,660104200,46100,46150,46150,46100,86
20240813,115200,656135350,46150,46250,46250,46150,166
20240813,115100,648467600,46250,46250,46250,46250,2
20240813,115000,648375100,46200,46200,46200,46200,48
20240813,114900,646157500,46200,46200,46200,46200,2
20240813,114800,646065100,46200,46200,46200,46200,20
20240813,114700,645141100,46200,46250,46250,46200,74
20240813,114600,641720300,46250,46250,46250,46250,1
20240813,114500,641674050,46250,46300,46300,46250,2
20240813,114400,641581500,46250,46250,46250,46250,2
20240813,114300,641489000,46250,46250,46250,46250,0
20240813,114200,641489000,46250,46250,46250,46250,41
20240813,114100,639592750,46250,46250,46250,46250,2
20240813,114000,639500250,46250,46250,46250,46250,4
20240813,113900,639315250,46250,46250,46250,46250,2
20240813,113800,639222750,46400,46400,46400,46400,2
20240813,113700,639129950,46250,46250,46250,46200,21
20240813,113600,638158850,46200,46200,46250,46200,262
20240813,113500,626044950,46200,46200,46200,46200,58
20240813,113400,623365350,46200,46550,46550,46200,1865
20240813,113300,537005500,46500,46500,46500,46500,5
20240813,113200,536773000,46500,46500,46500,46500,0
20240813,113100,536773000,46500,46500,46550,46500,214
20240813,113000,526821600,46500,46500,46500,46500,0
20240813,112900,526821600,46500,46500,46550,46500,5
20240813,112800,526588950,46500,46500,46500,46500,1
20240813,112700,526542450,46550,46500,46550,46500,71
20240813,112600,523240900,46500,46550,46600,46500,5
20240813,112500,523008200,46500,46500,46500,46500,10
20240813,112400,522543200,46500,46500,46500,46500,2
20240813,112300,522450200,46500,46500,46500,46500,1
20240813,112200,522403700,46500,46500,46500,46500,0
20240813,112100,522403700,46500,46500,46500,46500,5
20240813,112000,522171200,46500,46500,46500,46500,21
20240813,111900,521194700,46500,46500,46500,46500,16
20240813,111800,520450700,46500,46550,46550,46500,3
20240813,111700,520311100,46550,46550,46550,46550,30
20240813,111600,518914600,46500,46600,46600,46500,3
20240813,111500,518775000,46500,46500,46500,46500,79
20240813,111400,515101500,46500,46500,46500,46500,17
20240813,111300,514311000,46500,46550,46550,46500,23
20240813,111200,513240400,46550,46550,46550,46550,3
20240813,111100,513100750,46550,46550,46550,46550,0
20240813,111000,513100750,46550,46550,46550,46550,2
20240813,110900,513007650,46600,46600,46600,46600,9
20240813,110800,512588250,46600,46600,46600,46600,1
20240813,110700,512541650,46600,46600,46600,46600,1
20240813,110600,512495050,46500,46500,46500,46500,0
20240813,110500,512495050,46500,46600,46950,46500,121
20240813,110400,506818850,46400,46400,46400,46400,1
20240813,110300,506772450,46400,46400,46400,46400,229
20240813,110200,496146850,46400,46500,46550,46350,347
20240813,110100,480041350,46500,46550,46600,46500,67
20240813,110000,476924300,46550,46550,46750,46500,158
20240813,105900,469574450,46550,46650,46650,46550,105
20240813,105800,464684000,46650,46700,46700,46650,386
20240813,105700,446673050,46700,46700,46700,46700,5
20240813,105600,446439550,46700,46700,46700,46700,23
20240813,105500,445365450,46700,46700,46700,46700,2
20240813,105400,445272050,46700,46700,46700,46700,1
20240813,105300,445225350,46700,46700,46700,46700,90
20240813,105200,441022350,46700,46700,46700,46700,1
20240813,105100,440975650,46700,46700,46700,46700,1
20240813,105000,440928950,46700,46800,46800,46700,177
20240813,104900,432651200,46800,46900,46900,46800,22
20240813,104800,431619500,46800,46800,46800,46800,0
20240813,104700,431619500,46800,46800,46800,46800,5
20240813,104600,431385500,46800,46700,46800,46700,3
20240813,104500,431245200,46700,46700,46700,46700,72
20240813,104400,427882800,46700,46750,46750,46650,189
20240813,104300,419055750,46750,46750,46750,46750,1
20240813,104200,419009000,46700,46700,46700,46700,28
20240813,104100,417701400,46750,46750,46750,46750,108
20240813,104000,412652400,46700,46700,46700,46700,0
20240813,103900,412652400,46700,46700,46700,46700,1
20240813,103800,412605700,46700,46700,46700,46700,1
20240813,103700,412559000,46650,46700,46700,46650,223
20240813,103600,402155250,46650,46700,46700,46650,51
20240813,103500,399773600,46700,46700,46700,46700,1
20240813,103400,399726900,46700,46700,46700,46700,357
20240813,103300,383055000,46700,46700,46700,46700,1
20240813,103200,383008300,46700,46750,46750,46700,64
20240813,103100,380018800,46700,46800,46800,46700,304
20240813,103000,365804100,46800,46800,46900,46800,110
20240813,102900,360656000,46950,47000,47050,46950,35
20240813,102800,359011600,46950,46950,46950,46950,51
20240813,102700,356617150,46800,46900,46900,46800,3
20240813,102600,356476650,46800,46800,46800,46800,1
20240813,102500,356429850,46750,46950,46950,46750,71
20240813,102400,353108450,46950,46950,46950,46950,2
20240813,102300,353014550,46900,46800,46900,46800,49
20240813,102200,350719050,46800,46800,46900,46700,1098
20240813,102100,299332400,46950,47150,47150,46900,1092
20240813,102000,247994150,47150,47150,47150,47150,1
20240813,101900,247947000,47150,47150,47150,47100,162
20240813,101800,240315200,47150,47150,47150,47150,1
20240813,101700,240268050,47100,47150,47150,47100,151
20240813,101600,233149900,47200,47200,47200,47200,2
20240813,101500,233055500,47200,47250,47250,47200,96
20240813,101400,228523300,47200,47200,47200,47200,1
20240813,101300,228476100,47200,47200,47200,47200,0
20240813,101200,228476100,47200,47250,47250,47200,293
20240813,101100,214635350,47250,47250,47250,47250,0
20240813,101000,214635350,47250,47300,47300,47250,161
20240813,100900,207020100,47300,47350,47350,47300,112
20240813,100800,201721100,47400,47400,47400,47400,0
20240813,100700,201721100,47400,47400,47400,47400,1
20240813,100600,201673700,47400,47400,47400,47400,9
20240813,100500,201247100,47500,47500,47500,47500,0
20240813,100400,201247100,47500,47350,47500,47350,102
20240813,100300,196417200,47300,47300,47300,47300,0
20240813,100200,196417200,47300,47300,47300,47300,1
20240813,100100,196369900,47300,47350,47350,47300,137
20240813,100000,189885050,47550,47550,47550,47550,1
20240813,095900,189837500,47350,47400,47400,47350,124
20240813,095800,183963600,47350,47350,47350,47350,27
20240813,095700,182685150,47350,47450,47500,47350,24
20240813,095600,181546500,47400,47350,47400,47350,2
20240813,095500,181451750,47350,47350,47350,47350,0
20240813,095400,181451750,47350,47350,47350,47350,10
20240813,095300,180978250,47350,47350,47350,47350,35
20240813,095200,179321000,47350,47350,47350,47350,0
20240813,095100,179321000,47350,47350,47600,47350,30
20240813,095000,177893500,47350,47350,47350,47350,0
20240813,094900,177893500,47350,47350,47350,47350,35
20240813,094800,176236250,47350,47400,47400,47350,18
20240813,094700,175383900,47400,47450,47450,47400,117
20240813,094600,169837600,47450,47450,47450,47350,4
20240813,094500,169647900,47450,47350,47450,47350,75
20240813,094400,166089650,47350,47350,47400,47350,26
20240813,094300,164858450,47350,47350,47350,47350,1
20240813,094200,164811100,47400,47400,47400,47400,1
20240813,094100,164763700,47350,47350,47350,47350,151
20240813,094000,157613850,47350,47350,47350,47350,28
20240813,093900,156288050,47400,47400,47450,47400,216
20240813,093800,146049400,47450,47450,47450,47400,40
20240813,093700,144151450,47450,47500,47500,47450,107
20240813,093600,139070950,47550,47550,47550,47550,3
20240813,093500,138928300,47550,47450,47550,47450,24
20240813,093400,137787200,47400,47400,47400,47400,0
20240813,093300,137787200,47400,47400,47550,47400,32
20240813,093200,136270250,47450,47400,47450,47350,123
20240813,093100,130440000,47400,47400,47400,47400,59
20240813,093000,127643400,47400,47400,47400,47350,255
20240813,092900,115556450,47400,47600,47600,47350,443
20240813,092800,94521350,47600,47600,47600,47600,166
20240813,092700,86619750,47600,47650,47650,47600,288
20240813,092600,72902100,47650,47700,47700,47650,5
20240813,092500,72663650,47700,47700,47700,47700,139
20240813,092400,66033350,47700,47650,47700,47650,93
20240813,092300,61597350,47800,47700,47800,47650,173
20240813,092200,53352600,47700,47850,47850,47700,195
20240813,092100,44048650,47800,47900,47900,47800,2
20240813,092000,43952950,47750,47850,47950,47750,102
20240813,091900,39065500,47850,47900,47900,47850,15
20240813,091800,38347050,47900,47850,47900,47850,2
20240813,091700,38251300,47850,47850,47850,47850,1
20240813,091600,38203450,47950,47850,47950,47850,23
20240813,091500,37102800,47900,47900,47900,47900,2
20240813,091400,37007000,47950,47850,47950,47750,16
20240813,091300,36242500,47900,47900,47900,47900,9
20240813,091200,35811400,47750,47750,47750,47750,1
20240813,091100,35763650,47900,47900,47900,47900,58
20240813,091000,32985450,47900,47700,47900,47700,23
20240813,090900,31887900,47700,47700,47700,47700,1
20240813,090800,31840200,47700,47700,47700,47700,3
20240813,090700,31697100,47700,47700,47700,47700,69
20240813,090600,28405800,47750,47750,47750,47750,12
20240813,090500,27832800,47700,47900,48000,47700,127
20240813,090400,21748700,47650,47700,47750,47650,51
20240813,090300,19316450,47650,47650,47650,47650,2
20240813,090200,19221150,47900,47700,47900,47700,318
20240813,090100,4052350,47700,47700,48000,47700,35
20240813,090000,2382500,47650,47650,47650,47650,50