KissMeData/487570/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,213900,988470650,47200,47200,47200,47200,115
20240816,213800,988470650,47200,47200,47200,47200,0
20240816,213700,988470650,47200,47200,47200,47200,0
20240816,213600,988470650,47200,47200,47200,47200,0
20240816,213500,988470650,47200,47200,47200,47200,0
20240816,213400,988470650,47200,47200,47200,47200,0
20240816,213300,988470650,47200,47200,47200,47200,0
20240816,213200,988470650,47200,47200,47200,47200,0
20240816,213100,988470650,47200,47200,47200,47200,0
20240816,213000,988470650,47200,47200,47200,47200,0
20240816,212900,988470650,47200,47200,47200,47200,0
20240816,212800,988470650,47200,47200,47200,47200,0
20240816,212700,988470650,47200,47200,47200,47200,0
20240816,212600,988470650,47200,47200,47200,47200,0
20240816,212500,988470650,47200,47200,47200,47200,0
20240816,212400,988470650,47200,47200,47200,47200,0
20240816,212300,988470650,47200,47200,47200,47200,0
20240816,212200,988470650,47200,47200,47200,47200,0
20240816,212100,988470650,47200,47200,47200,47200,0
20240816,212000,988470650,47200,47200,47200,47200,0
20240816,211900,988470650,47200,47200,47200,47200,0
20240816,211800,988470650,47200,47200,47200,47200,0
20240816,211700,988470650,47200,47200,47200,47200,0
20240816,211600,988470650,47200,47200,47200,47200,0
20240816,211500,988470650,47200,47200,47200,47200,0
20240816,211400,988470650,47200,47200,47200,47200,0
20240816,211300,988470650,47200,47200,47200,47200,0
20240816,211200,988470650,47200,47200,47200,47200,0
20240816,211100,988470650,47200,47200,47200,47200,0
20240816,211000,988470650,47200,47200,47200,47200,0
20240816,210900,988470650,47200,47200,47200,47200,115
20240816,210800,988470650,47200,47200,47200,47200,0
20240816,210700,988470650,47200,47200,47200,47200,0
20240816,210600,988470650,47200,47200,47200,47200,0
20240816,210500,988470650,47200,47200,47200,47200,0
20240816,210400,988470650,47200,47200,47200,47200,0
20240816,210300,988470650,47200,47200,47200,47200,0
20240816,210200,988470650,47200,47200,47200,47200,0
20240816,210100,988470650,47200,47200,47200,47200,0
20240816,210000,988470650,47200,47200,47200,47200,0
20240816,205900,988470650,47200,47200,47200,47200,0
20240816,205800,988470650,47200,47200,47200,47200,0
20240816,205700,988470650,47200,47200,47200,47200,0
20240816,205600,988470650,47200,47200,47200,47200,0
20240816,205500,988470650,47200,47200,47200,47200,0
20240816,205400,988470650,47200,47200,47200,47200,0
20240816,205300,988470650,47200,47200,47200,47200,0
20240816,205200,988470650,47200,47200,47200,47200,0
20240816,205100,988470650,47200,47200,47200,47200,0
20240816,205000,988470650,47200,47200,47200,47200,0
20240816,204900,988470650,47200,47200,47200,47200,0
20240816,204800,988470650,47200,47200,47200,47200,0
20240816,204700,988470650,47200,47200,47200,47200,0
20240816,204600,988470650,47200,47200,47200,47200,0
20240816,204500,988470650,47200,47200,47200,47200,0
20240816,204400,988470650,47200,47200,47200,47200,0
20240816,204300,988470650,47200,47200,47200,47200,0
20240816,204200,988470650,47200,47200,47200,47200,0
20240816,204100,988470650,47200,47200,47200,47200,0
20240816,204000,988470650,47200,47200,47200,47200,0
20240816,203900,988470650,47200,47200,47200,47200,115
20240816,203800,988470650,47200,47200,47200,47200,0
20240816,203700,988470650,47200,47200,47200,47200,0
20240816,203600,988470650,47200,47200,47200,47200,0
20240816,203500,988470650,47200,47200,47200,47200,0
20240816,203400,988470650,47200,47200,47200,47200,0
20240816,203300,988470650,47200,47200,47200,47200,0
20240816,203200,988470650,47200,47200,47200,47200,0
20240816,203100,988470650,47200,47200,47200,47200,0
20240816,203000,988470650,47200,47200,47200,47200,0
20240816,202900,988470650,47200,47200,47200,47200,0
20240816,202800,988470650,47200,47200,47200,47200,0
20240816,202700,988470650,47200,47200,47200,47200,0
20240816,202600,988470650,47200,47200,47200,47200,0
20240816,202500,988470650,47200,47200,47200,47200,0
20240816,202400,988470650,47200,47200,47200,47200,0
20240816,202300,988470650,47200,47200,47200,47200,0
20240816,202200,988470650,47200,47200,47200,47200,0
20240816,202100,988470650,47200,47200,47200,47200,0
20240816,202000,988470650,47200,47200,47200,47200,0
20240816,201900,988470650,47200,47200,47200,47200,0
20240816,201800,988470650,47200,47200,47200,47200,0
20240816,201700,988470650,47200,47200,47200,47200,0
20240816,201600,988470650,47200,47200,47200,47200,0
20240816,201500,988470650,47200,47200,47200,47200,0
20240816,201400,988470650,47200,47200,47200,47200,0
20240816,201300,988470650,47200,47200,47200,47200,0
20240816,201200,988470650,47200,47200,47200,47200,0
20240816,201100,988470650,47200,47200,47200,47200,0
20240816,201000,988470650,47200,47200,47200,47200,0
20240816,200900,988470650,47200,47200,47200,47200,115
20240816,200800,988470650,47200,47200,47200,47200,0
20240816,200700,988470650,47200,47200,47200,47200,0
20240816,200600,988470650,47200,47200,47200,47200,0
20240816,200500,988470650,47200,47200,47200,47200,0
20240816,200400,988470650,47200,47200,47200,47200,0
20240816,200300,988470650,47200,47200,47200,47200,0
20240816,200200,988470650,47200,47200,47200,47200,0
20240816,200100,988470650,47200,47200,47200,47200,0
20240816,200000,988470650,47200,47200,47200,47200,0
20240816,195900,988470650,47200,47200,47200,47200,0
20240816,195800,988470650,47200,47200,47200,47200,0
20240816,195700,988470650,47200,47200,47200,47200,0
20240816,195600,988470650,47200,47200,47200,47200,0
20240816,195500,988470650,47200,47200,47200,47200,0
20240816,195400,988470650,47200,47200,47200,47200,0
20240816,195300,988470650,47200,47200,47200,47200,0
20240816,195200,988470650,47200,47200,47200,47200,0
20240816,195100,988470650,47200,47200,47200,47200,0
20240816,195000,988470650,47200,47200,47200,47200,0
20240816,194900,988470650,47200,47200,47200,47200,0
20240816,194800,988470650,47200,47200,47200,47200,0
20240816,194700,988470650,47200,47200,47200,47200,0
20240816,194600,988470650,47200,47200,47200,47200,0
20240816,194500,988470650,47200,47200,47200,47200,0
20240816,194400,988470650,47200,47200,47200,47200,0
20240816,194300,988470650,47200,47200,47200,47200,0
20240816,194200,988470650,47200,47200,47200,47200,0
20240816,194100,988470650,47200,47200,47200,47200,0
20240816,194000,988470650,47200,47200,47200,47200,0
20240816,193900,988470650,47200,47200,47200,47200,115
20240816,193800,988470650,47200,47200,47200,47200,0
20240816,193700,988470650,47200,47200,47200,47200,0
20240816,193600,988470650,47200,47200,47200,47200,0
20240816,193500,988470650,47200,47200,47200,47200,0
20240816,193400,988470650,47200,47200,47200,47200,0
20240816,193300,988470650,47200,47200,47200,47200,0
20240816,193200,988470650,47200,47200,47200,47200,0
20240816,193100,988470650,47200,47200,47200,47200,0
20240816,193000,988470650,47200,47200,47200,47200,0
20240816,192900,988470650,47200,47200,47200,47200,0
20240816,192800,988470650,47200,47200,47200,47200,0
20240816,192700,988470650,47200,47200,47200,47200,0
20240816,192600,988470650,47200,47200,47200,47200,0
20240816,192500,988470650,47200,47200,47200,47200,0
20240816,192400,988470650,47200,47200,47200,47200,0
20240816,192300,988470650,47200,47200,47200,47200,0
20240816,192200,988470650,47200,47200,47200,47200,0
20240816,192100,988470650,47200,47200,47200,47200,0
20240816,192000,988470650,47200,47200,47200,47200,0
20240816,191900,988470650,47200,47200,47200,47200,0
20240816,191800,988470650,47200,47200,47200,47200,0
20240816,191700,988470650,47200,47200,47200,47200,0
20240816,191600,988470650,47200,47200,47200,47200,0
20240816,191500,988470650,47200,47200,47200,47200,0
20240816,191400,988470650,47200,47200,47200,47200,0
20240816,191300,988470650,47200,47200,47200,47200,0
20240816,191200,988470650,47200,47200,47200,47200,0
20240816,191100,988470650,47200,47200,47200,47200,0
20240816,191000,988470650,47200,47200,47200,47200,0
20240816,190900,988470650,47200,47200,47200,47200,115
20240816,190800,988470650,47200,47200,47200,47200,0
20240816,190700,988470650,47200,47200,47200,47200,0
20240816,190600,988470650,47200,47200,47200,47200,0
20240816,190500,988470650,47200,47200,47200,47200,0
20240816,190400,988470650,47200,47200,47200,47200,0
20240816,190300,988470650,47200,47200,47200,47200,0
20240816,190200,988470650,47200,47200,47200,47200,0
20240816,190100,988470650,47200,47200,47200,47200,0
20240816,190000,988470650,47200,47200,47200,47200,0
20240816,185900,988470650,47200,47200,47200,47200,0
20240816,185800,988470650,47200,47200,47200,47200,0
20240816,185700,988470650,47200,47200,47200,47200,0
20240816,185600,988470650,47200,47200,47200,47200,0
20240816,185500,988470650,47200,47200,47200,47200,0
20240816,185400,988470650,47200,47200,47200,47200,0
20240816,185300,988470650,47200,47200,47200,47200,0
20240816,185200,988470650,47200,47200,47200,47200,0
20240816,185100,988470650,47200,47200,47200,47200,0
20240816,185000,988470650,47200,47200,47200,47200,0
20240816,184900,988470650,47200,47200,47200,47200,0
20240816,184800,988470650,47200,47200,47200,47200,0
20240816,184700,988470650,47200,47200,47200,47200,0
20240816,184600,988470650,47200,47200,47200,47200,0
20240816,184500,988470650,47200,47200,47200,47200,0
20240816,184400,988470650,47200,47200,47200,47200,0
20240816,184300,988470650,47200,47200,47200,47200,0
20240816,184200,988470650,47200,47200,47200,47200,0
20240816,184100,988470650,47200,47200,47200,47200,0
20240816,184000,988470650,47200,47200,47200,47200,0
20240816,183900,988470650,47200,47200,47200,47200,115
20240816,183800,988470650,47200,47200,47200,47200,0
20240816,183700,988470650,47200,47200,47200,47200,0
20240816,183600,988470650,47200,47200,47200,47200,0
20240816,183500,988470650,47200,47200,47200,47200,0
20240816,183400,988470650,47200,47200,47200,47200,0
20240816,183300,988470650,47200,47200,47200,47200,0
20240816,183200,988470650,47200,47200,47200,47200,0
20240816,183100,988470650,47200,47200,47200,47200,0
20240816,183000,988470650,47200,47200,47200,47200,0
20240816,182900,988470650,47200,47200,47200,47200,0
20240816,182800,988470650,47200,47200,47200,47200,0
20240816,182700,988470650,47200,47200,47200,47200,0
20240816,182600,988470650,47200,47200,47200,47200,0
20240816,182500,988470650,47200,47200,47200,47200,0
20240816,182400,988470650,47200,47200,47200,47200,0
20240816,182300,988470650,47200,47200,47200,47200,0
20240816,182200,988470650,47200,47200,47200,47200,0
20240816,182100,988470650,47200,47200,47200,47200,0
20240816,182000,988470650,47200,47200,47200,47200,0
20240816,181900,988470650,47200,47200,47200,47200,0
20240816,181800,988470650,47200,47200,47200,47200,0
20240816,181700,988470650,47200,47200,47200,47200,0
20240816,181600,988470650,47200,47200,47200,47200,0
20240816,181500,988470650,47200,47200,47200,47200,0
20240816,181400,988470650,47200,47200,47200,47200,0
20240816,181300,988470650,47200,47200,47200,47200,0
20240816,181200,988470650,47200,47200,47200,47200,0
20240816,181100,988470650,47200,47200,47200,47200,0
20240816,181000,988470650,47200,47200,47200,47200,0
20240816,180900,988470650,47200,47200,47200,47200,115
20240816,180800,988470650,47200,47200,47200,47200,0
20240816,180700,988470650,47200,47200,47200,47200,0
20240816,180600,988470650,47200,47200,47200,47200,0
20240816,180500,988470650,47200,47200,47200,47200,0
20240816,180400,988470650,47200,47200,47200,47200,0
20240816,180300,988470650,47200,47200,47200,47200,0
20240816,180200,988470650,47200,47200,47200,47200,0
20240816,180100,988470650,47200,47200,47200,47200,0
20240816,180000,988470650,47200,47200,47200,47200,0
20240816,175900,988470650,47200,47200,47200,47200,0
20240816,175800,988470650,47200,47200,47200,47200,0
20240816,175700,988470650,47200,47200,47200,47200,0
20240816,175600,988470650,47200,47200,47200,47200,0
20240816,175500,988470650,47200,47200,47200,47200,0
20240816,175400,988470650,47200,47200,47200,47200,0
20240816,175300,988470650,47200,47200,47200,47200,0
20240816,175200,988470650,47200,47200,47200,47200,0
20240816,175100,988470650,47200,47200,47200,47200,0
20240816,175000,988470650,47200,47200,47200,47200,0
20240816,174900,988470650,47200,47200,47200,47200,0
20240816,174800,988470650,47200,47200,47200,47200,0
20240816,174700,988470650,47200,47200,47200,47200,0
20240816,174600,988470650,47200,47200,47200,47200,0
20240816,174500,988470650,47200,47200,47200,47200,0
20240816,174400,988470650,47200,47200,47200,47200,0
20240816,174300,988470650,47200,47200,47200,47200,0
20240816,174200,988470650,47200,47200,47200,47200,0
20240816,174100,988470650,47200,47200,47200,47200,0
20240816,174000,988470650,47200,47200,47200,47200,0
20240816,173900,988470650,47200,47200,47200,47200,115
20240816,173800,988470650,47200,47200,47200,47200,0
20240816,173700,988470650,47200,47200,47200,47200,0
20240816,173600,988470650,47200,47200,47200,47200,0
20240816,173500,988470650,47200,47200,47200,47200,0
20240816,173400,988470650,47200,47200,47200,47200,0
20240816,173300,988470650,47200,47200,47200,47200,0
20240816,173200,988470650,47200,47200,47200,47200,0
20240816,173100,988470650,47200,47200,47200,47200,0
20240816,173000,988470650,47200,47200,47200,47200,0
20240816,172900,988470650,47200,47200,47200,47200,0
20240816,172800,988470650,47200,47200,47200,47200,0
20240816,172700,988470650,47200,47200,47200,47200,0
20240816,172600,988470650,47200,47200,47200,47200,0
20240816,172500,988470650,47200,47200,47200,47200,0
20240816,172400,988470650,47200,47200,47200,47200,0
20240816,172300,988470650,47200,47200,47200,47200,0
20240816,172200,988470650,47200,47200,47200,47200,0
20240816,172100,988470650,47200,47200,47200,47200,0
20240816,172000,988470650,47200,47200,47200,47200,0
20240816,171900,988470650,47200,47200,47200,47200,0
20240816,171800,988470650,47200,47200,47200,47200,0
20240816,171700,988470650,47200,47200,47200,47200,0
20240816,171600,988470650,47200,47200,47200,47200,0
20240816,171500,988470650,47200,47200,47200,47200,0
20240816,171400,988470650,47200,47200,47200,47200,0
20240816,171300,988470650,47200,47200,47200,47200,0
20240816,171200,988470650,47200,47200,47200,47200,0
20240816,171100,988470650,47200,47200,47200,47200,0
20240816,171000,988470650,47200,47200,47200,47200,0
20240816,170900,988470650,47200,47200,47200,47200,115
20240816,170800,988470650,47200,47200,47200,47200,0
20240816,170700,988470650,47200,47200,47200,47200,0
20240816,170600,988470650,47200,47200,47200,47200,0
20240816,170500,988470650,47200,47200,47200,47200,0
20240816,170400,988470650,47200,47200,47200,47200,0
20240816,170300,988470650,47200,47200,47200,47200,0
20240816,170200,988470650,47200,47200,47200,47200,0
20240816,170100,988470650,47200,47200,47200,47200,0
20240816,170000,988470650,47200,47200,47200,47200,0
20240816,165900,988470650,47200,47200,47200,47200,0
20240816,165800,988470650,47200,47200,47200,47200,0
20240816,165700,988470650,47200,47200,47200,47200,0
20240816,165600,988470650,47200,47200,47200,47200,0
20240816,165500,988470650,47200,47200,47200,47200,0
20240816,165400,988470650,47200,47200,47200,47200,0
20240816,165300,988470650,47200,47200,47200,47200,0
20240816,165200,988470650,47200,47200,47200,47200,0
20240816,165100,988470650,47200,47200,47200,47200,0
20240816,165000,988470650,47200,47200,47200,47200,0
20240816,164900,988470650,47200,47200,47200,47200,0
20240816,164800,988470650,47200,47200,47200,47200,0
20240816,164700,988470650,47200,47200,47200,47200,0
20240816,164600,988470650,47200,47200,47200,47200,0
20240816,164500,988470650,47200,47200,47200,47200,0
20240816,164400,988470650,47200,47200,47200,47200,0
20240816,164300,988470650,47200,47200,47200,47200,0
20240816,164200,988470650,47200,47200,47200,47200,0
20240816,164100,988470650,47200,47200,47200,47200,0
20240816,164000,988470650,47200,47200,47200,47200,0
20240816,163900,988470650,47200,47200,47200,47200,115
20240816,163800,988470650,47200,47200,47200,47200,0
20240816,163700,988470650,47200,47200,47200,47200,0
20240816,163600,988470650,47200,47200,47200,47200,0
20240816,163500,988470650,47200,47200,47200,47200,0
20240816,163400,988470650,47200,47200,47200,47200,0
20240816,163300,988470650,47200,47200,47200,47200,0
20240816,163200,988470650,47200,47200,47200,47200,0
20240816,163100,988470650,47200,47200,47200,47200,0
20240816,163000,988470650,47200,47200,47200,47200,0
20240816,162900,988470650,47200,47200,47200,47200,0
20240816,162800,988470650,47200,47200,47200,47200,0
20240816,162700,988470650,47200,47200,47200,47200,0
20240816,162600,988470650,47200,47200,47200,47200,0
20240816,162500,988470650,47200,47200,47200,47200,0
20240816,162400,988470650,47200,47200,47200,47200,0
20240816,162300,988470650,47200,47200,47200,47200,0
20240816,162200,988470650,47200,47200,47200,47200,0
20240816,162100,988470650,47200,47200,47200,47200,0
20240816,162000,988470650,47200,47200,47200,47200,0
20240816,161900,988470650,47200,47200,47200,47200,0
20240816,161800,988470650,47200,47200,47200,47200,0
20240816,161700,988470650,47200,47200,47200,47200,0
20240816,161600,988470650,47200,47200,47200,47200,0
20240816,161500,988470650,47200,47200,47200,47200,0
20240816,161400,988470650,47200,47200,47200,47200,0
20240816,161300,988470650,47200,47200,47200,47200,0
20240816,161200,988470650,47200,47200,47200,47200,0
20240816,161100,988470650,47200,47200,47200,47200,0
20240816,161000,988470650,47200,47200,47200,47200,0
20240816,160900,988470650,47200,47200,47200,47200,115
20240816,160800,988470650,47200,47200,47200,47200,0
20240816,160700,988470650,47200,47200,47200,47200,0
20240816,160600,988470650,47200,47200,47200,47200,0
20240816,160500,988470650,47200,47200,47200,47200,0
20240816,160400,988470650,47200,47200,47200,47200,0
20240816,160300,988470650,47200,47200,47200,47200,0
20240816,160200,988470650,47200,47200,47200,47200,0
20240816,160100,988470650,47200,47200,47200,47200,0
20240816,160000,988470650,47200,47200,47200,47200,0
20240816,155900,988470650,47200,47200,47200,47200,0
20240816,155800,988470650,47200,47200,47200,47200,0
20240816,155700,988470650,47200,47200,47200,47200,0
20240816,155600,988470650,47200,47200,47200,47200,0
20240816,155500,988470650,47200,47200,47200,47200,0
20240816,155400,988470650,47200,47200,47200,47200,0
20240816,155300,988470650,47200,47200,47200,47200,0
20240816,155200,988470650,47200,47200,47200,47200,0
20240816,155100,988470650,47200,47200,47200,47200,0
20240816,155000,988470650,47200,47200,47200,47200,0
20240816,154900,988470650,47200,47200,47200,47200,0
20240816,154800,988470650,47200,47200,47200,47200,0
20240816,154700,988470650,47200,47200,47200,47200,0
20240816,154600,988470650,47200,47200,47200,47200,0
20240816,154500,988470650,47200,47200,47200,47200,0
20240816,154400,988470650,47200,47200,47200,47200,0
20240816,154300,988470650,47200,47200,47200,47200,0
20240816,154200,988470650,47200,47200,47200,47200,0
20240816,154100,988470650,47200,47200,47200,47200,0
20240816,154000,988470650,47200,47200,47200,47200,0
20240816,153900,988470650,47200,47200,47200,47200,115
20240816,153800,988470650,47200,47200,47200,47200,0
20240816,153700,988470650,47200,47200,47200,47200,0
20240816,153600,988470650,47200,47200,47200,47200,0
20240816,153500,988470650,47200,47200,47200,47200,0
20240816,153400,988470650,47200,47200,47200,47200,0
20240816,153300,988470650,47200,47200,47200,47200,0
20240816,153200,988470650,47200,47200,47200,47200,0
20240816,153100,988470650,47200,47200,47200,47200,0
20240816,153000,988470650,47200,47200,47200,47200,115
20240816,152900,983042650,47250,47250,47250,47250,0
20240816,152800,983042650,47250,47250,47250,47250,0
20240816,152700,983042650,47250,47250,47250,47250,0
20240816,152600,983042650,47250,47250,47250,47250,0
20240816,152500,983042650,47250,47250,47250,47250,0
20240816,152400,983042650,47250,47250,47250,47250,0
20240816,152300,983042650,47250,47250,47250,47250,0
20240816,152200,983042650,47250,47250,47250,47250,0
20240816,152100,983042650,47250,47250,47250,47250,0
20240816,152000,983042650,47250,47250,47250,47250,0
20240816,151900,983042650,47250,47050,47250,47050,32
20240816,151800,981534850,47050,47050,47050,47050,2
20240816,151700,981440750,47300,47300,47300,47300,12
20240816,151600,980873150,47300,47300,47300,47300,0
20240816,151500,980873150,47300,47300,47300,47300,1
20240816,151400,980825850,47000,47000,47000,47000,10
20240816,151300,980355850,47000,47200,47200,47000,602
20240816,151200,952023500,47200,47200,47200,47200,0
20240816,151100,952023500,47200,47200,47200,47200,10
20240816,151000,951551500,47200,47200,47200,47200,2
20240816,150900,951457100,47200,47200,47200,47200,2
20240816,150800,951362700,47250,47250,47250,47250,2
20240816,150700,951268200,47300,47300,47300,47300,0
20240816,150600,951268200,47300,47300,47300,47300,1
20240816,150500,951220900,47350,47300,47350,47300,10
20240816,150400,950747450,47350,47350,47350,47350,1
20240816,150300,950700100,47200,47200,47200,47200,0
20240816,150200,950700100,47200,47300,47300,47200,30
20240816,150100,949283000,47300,47300,47300,47300,1
20240816,150000,949235700,47400,47200,47400,47200,227
20240816,145900,938487800,47200,47200,47200,47200,10
20240816,145800,938015800,47200,47250,47250,47200,24
20240816,145700,936882000,47250,47250,47250,47250,0
20240816,145600,936882000,47250,47250,47250,47250,1
20240816,145500,936834750,47250,47250,47250,47250,0
20240816,145400,936834750,47250,47250,47250,47250,21
20240816,145300,935842500,47250,47250,47250,47250,1
20240816,145200,935795250,47300,47300,47300,47300,0
20240816,145100,935795250,47300,47300,47300,47300,17
20240816,145000,934991150,47350,47350,47350,47350,0
20240816,144900,934991150,47350,47300,47350,47300,9
20240816,144800,934565400,47300,47300,47300,47300,38
20240816,144700,932768000,47300,47300,47300,47300,0
20240816,144600,932768000,47300,47300,47300,47300,0
20240816,144500,932768000,47300,47300,47300,47300,1
20240816,144400,932720700,47300,47300,47300,47300,49
20240816,144300,930403000,47200,47350,47350,47200,3
20240816,144200,930261250,47350,47350,47350,47350,0
20240816,144100,930261250,47350,47350,47350,47350,0
20240816,144000,930261250,47350,47350,47350,47200,6
20240816,143900,929977300,47350,47300,47350,47300,14
20240816,143800,929315050,47300,47300,47300,47300,0
20240816,143700,929315050,47300,47300,47300,47300,43
20240816,143600,927281150,47300,47300,47300,47300,0
20240816,143500,927281150,47300,47300,47300,47300,5
20240816,143400,927044650,47300,47300,47300,47300,0
20240816,143300,927044650,47300,47300,47300,47300,1
20240816,143200,926997350,47300,47300,47300,47300,5
20240816,143100,926760850,47250,47150,47250,47150,22
20240816,143000,925723050,47200,47150,47200,47150,7
20240816,142900,925392750,47150,47150,47150,47150,5
20240816,142800,925157000,47150,47150,47150,47150,0
20240816,142700,925157000,47150,47150,47150,47150,0
20240816,142600,925157000,47150,47200,47200,47150,66
20240816,142500,922043250,47250,47250,47250,47250,0
20240816,142400,922043250,47250,47250,47300,47250,47
20240816,142300,919822000,47250,47250,47250,47250,0
20240816,142200,919822000,47250,47250,47250,47250,1
20240816,142100,919774750,47250,47250,47250,47250,2
20240816,142000,919680250,47250,47250,47250,47250,0
20240816,141900,919680250,47250,47250,47250,47250,0
20240816,141800,919680250,47250,47300,47300,47250,48
20240816,141700,917411600,47300,47300,47300,47300,1
20240816,141600,917364300,47250,47250,47250,47250,2
20240816,141500,917269800,47300,47300,47300,47300,3
20240816,141400,917127900,47250,47250,47250,47250,0
20240816,141300,917127900,47250,47300,47300,47250,55
20240816,141200,914526500,47300,47300,47300,47300,3
20240816,141100,914384600,47250,47250,47250,47250,0
20240816,141000,914384600,47250,47250,47250,47250,0
20240816,140900,914384600,47250,47250,47250,47250,0
20240816,140800,914384600,47250,47250,47250,47250,13
20240816,140700,913770350,47150,47200,47200,47150,28
20240816,140600,912449950,47200,47250,47250,47200,2
20240816,140500,912355500,47250,47250,47250,47250,1
20240816,140400,912308250,47250,47150,47250,47150,7
20240816,140300,911978000,47250,47250,47250,47250,0
20240816,140200,911978000,47250,47250,47250,47250,0
20240816,140100,911978000,47250,47250,47250,47250,0
20240816,140000,911978000,47250,47250,47250,47250,0
20240816,135900,911978000,47250,47250,47250,47250,1
20240816,135800,911930750,47250,47250,47250,47250,1
20240816,135700,911883500,47150,47150,47150,47150,0
20240816,135600,911883500,47150,47100,47150,47100,6
20240816,135500,911600850,47100,47100,47100,47100,11
20240816,135400,911082750,47100,47100,47100,47100,10
20240816,135300,910611750,47100,47100,47100,47100,56
20240816,135200,907974150,47300,47300,47300,47300,0
20240816,135100,907974150,47300,47300,47300,47300,0
20240816,135000,907974150,47300,47300,47300,47300,0
20240816,134900,907974150,47300,47300,47300,47300,1
20240816,134800,907926850,47300,47300,47300,47300,0
20240816,134700,907926850,47300,47300,47300,47300,0
20240816,134600,907926850,47300,47300,47300,47300,0
20240816,134500,907926850,47300,47300,47300,47300,0
20240816,134400,907926850,47300,47300,47300,47300,0
20240816,134300,907926850,47300,47300,47300,47300,0
20240816,134200,907926850,47300,47300,47300,47300,1
20240816,134100,907879550,47350,47350,47350,47350,0
20240816,134000,907879550,47350,47050,47350,47000,514
20240816,133900,883602150,47000,47000,47000,47000,0
20240816,133800,883602150,47000,47000,47000,47000,0
20240816,133700,883602150,47000,47000,47000,47000,0
20240816,133600,883602150,47000,47000,47000,47000,0
20240816,133500,883602150,47000,47000,47000,47000,6
20240816,133400,883320150,47150,47150,47150,47150,10
20240816,133300,882848650,47050,47050,47050,47050,0
20240816,133200,882848650,47050,47050,47050,47050,73
20240816,133100,879414000,47000,47000,47000,47000,0
20240816,133000,879414000,47000,47000,47000,47000,0
20240816,132900,879414000,47000,47000,47000,47000,0
20240816,132800,879414000,47000,47100,47100,47000,31
20240816,132700,877956150,47100,47100,47100,47100,0
20240816,132600,877956150,47100,47100,47100,47100,8
20240816,132500,877579350,47100,47100,47100,47100,0
20240816,132400,877579350,47100,47100,47100,47100,0
20240816,132300,877579350,47100,47100,47100,47100,0
20240816,132200,877579350,47100,47100,47100,47100,0
20240816,132100,877579350,47100,47100,47100,47100,0
20240816,132000,877579350,47100,47100,47100,47100,0
20240816,131900,877579350,47100,47150,47150,47100,2
20240816,131800,877485100,47150,47150,47150,47150,0
20240816,131700,877485100,47150,47150,47150,47150,0
20240816,131600,877485100,47150,47150,47150,47150,0
20240816,131500,877485100,47150,47150,47150,47150,0
20240816,131400,877485100,47150,47200,47200,47150,50
20240816,131300,875126050,47250,47250,47250,47250,0
20240816,131200,875126050,47250,47250,47250,47250,0
20240816,131100,875126050,47250,47250,47250,47250,1
20240816,131000,875078800,47200,47200,47200,47200,7
20240816,130900,874748400,47200,47200,47200,47200,0
20240816,130800,874748400,47200,47250,47250,47200,66
20240816,130700,871630700,47200,47200,47200,47200,0
20240816,130600,871630700,47200,47200,47200,47200,0
20240816,130500,871630700,47200,47250,47250,47200,33
20240816,130400,870072600,47200,47200,47200,47200,1
20240816,130300,870025400,47200,47200,47200,47200,0
20240816,130200,870025400,47200,47150,47200,47150,30
20240816,130100,868610150,47050,47050,47050,47050,0
20240816,130000,868610150,47050,47050,47050,47050,0
20240816,125900,868610150,47050,47100,47100,47050,3
20240816,125800,868468950,47100,47100,47100,47100,1
20240816,125700,868421850,47050,47050,47050,47050,0
20240816,125600,868421850,47050,47050,47050,47050,0
20240816,125500,868421850,47050,47050,47050,47050,1
20240816,125400,868374800,47200,47200,47200,47200,0
20240816,125300,868374800,47200,47200,47200,47200,0
20240816,125200,868374800,47200,47200,47200,47200,3
20240816,125100,868233200,47200,47200,47200,47200,1
20240816,125000,868186000,47050,47050,47050,47050,0
20240816,124900,868186000,47050,47050,47050,47050,0
20240816,124800,868186000,47050,47100,47100,47050,88
20240816,124700,864045550,47100,47100,47100,47100,0
20240816,124600,864045550,47100,47100,47100,47100,0
20240816,124500,864045550,47100,47100,47100,47100,2
20240816,124400,863951350,47100,47100,47100,47100,0
20240816,124300,863951350,47100,47100,47100,47100,9
20240816,124200,863527450,47250,47250,47250,47250,0
20240816,124100,863527450,47250,47250,47250,47250,0
20240816,124000,863527450,47250,47250,47250,47250,0
20240816,123900,863527450,47250,47250,47250,47250,0
20240816,123800,863527450,47250,47250,47250,47250,10
20240816,123700,863054950,47050,47050,47050,47050,4
20240816,123600,862866750,47250,47250,47250,47250,11
20240816,123500,862347000,47250,47250,47250,47250,14
20240816,123400,861685500,47250,47150,47250,47150,2
20240816,123300,861591100,47250,47250,47250,47250,0
20240816,123200,861591100,47250,47250,47250,47250,0
20240816,123100,861591100,47250,47250,47250,47250,0
20240816,123000,861591100,47250,47250,47250,47250,1
20240816,122900,861543850,47350,47250,47350,47250,26
20240816,122800,860315250,47250,47250,47250,47250,5
20240816,122700,860079000,47000,47000,47000,47000,0
20240816,122600,860079000,47000,47000,47000,47000,0
20240816,122500,860079000,47000,47000,47000,47000,0
20240816,122400,860079000,47000,47000,47000,47000,0
20240816,122300,860079000,47000,47000,47000,47000,0
20240816,122200,860079000,47000,47000,47000,47000,0
20240816,122100,860079000,47000,47050,47050,47000,171
20240816,122000,852039900,47400,47400,47400,47400,10
20240816,121900,851565900,47450,47350,47450,47350,194
20240816,121800,842370250,47400,47000,47400,47000,122
20240816,121700,836631300,47000,46950,47000,46950,230
20240816,121600,825830600,47000,47050,47050,47000,87
20240816,121500,821738350,47050,47050,47050,47050,100
20240816,121400,817033350,47050,47050,47050,47050,2
20240816,121300,816939250,47000,47000,47000,47000,0
20240816,121200,816939250,47000,47000,47000,47000,281
20240816,121100,803732250,47050,47200,47200,47050,177
20240816,121000,795390300,47250,47300,47300,47250,159
20240816,120900,787870600,47300,47300,47300,47300,0
20240816,120800,787870600,47300,47300,47300,47300,40
20240816,120700,785978600,47300,47300,47300,47300,0
20240816,120600,785978600,47300,47300,47300,47300,0
20240816,120500,785978600,47300,47400,47400,47300,43
20240816,120400,783941400,47450,47500,47500,47400,91
20240816,120300,779624050,47450,47400,47450,47400,54
20240816,120200,777062300,47400,47400,47400,47400,0
20240816,120100,777062300,47400,47400,47400,47400,0
20240816,120000,777062300,47400,47400,47400,47400,0
20240816,115900,777062300,47400,47400,47400,47400,2
20240816,115800,776967500,47450,47450,47450,47450,31
20240816,115700,775496550,47450,47450,47450,47450,3
20240816,115600,775354200,47450,47450,47450,47450,0
20240816,115500,775354200,47450,47400,47450,47400,24
20240816,115400,774215450,47450,47450,47450,47450,23
20240816,115300,773124100,47400,47400,47400,47400,4
20240816,115200,772934500,47400,47400,47400,47400,0
20240816,115100,772934500,47400,47400,47400,47400,0
20240816,115000,772934500,47400,47400,47400,47400,0
20240816,114900,772934500,47400,47400,47400,47400,0
20240816,114800,772934500,47400,47400,47400,47400,5
20240816,114700,772697500,47400,47400,47400,47400,1
20240816,114600,772650100,47400,47400,47400,47400,0
20240816,114500,772650100,47400,47400,47400,47400,0
20240816,114400,772650100,47400,47400,47400,47400,0
20240816,114300,772650100,47400,47400,47400,47400,0
20240816,114200,772650100,47400,47400,47400,47400,7
20240816,114100,772318300,47400,47400,47400,47400,0
20240816,114000,772318300,47400,47400,47400,47400,0
20240816,113900,772318300,47400,47400,47400,47400,30
20240816,113800,770896300,47400,47400,47400,47400,0
20240816,113700,770896300,47400,47400,47400,47400,0
20240816,113600,770896300,47400,47400,47400,47400,0
20240816,113500,770896300,47400,47400,47400,47400,0
20240816,113400,770896300,47400,47400,47400,47400,96
20240816,113300,766345900,47400,47400,47400,47400,42
20240816,113200,764355100,47400,47400,47400,47400,0
20240816,113100,764355100,47400,47400,47400,47400,0
20240816,113000,764355100,47400,47400,47400,47400,0
20240816,112900,764355100,47400,47400,47400,47400,0
20240816,112800,764355100,47400,47450,47450,47400,26
20240816,112700,763122650,47500,47300,47500,47300,690
20240816,112600,730426850,47250,47300,47300,47250,25
20240816,112500,729245150,47300,47300,47300,47300,0
20240816,112400,729245150,47300,47300,47300,47300,0
20240816,112300,729245150,47300,47300,47300,47300,32
20240816,112200,727731550,47250,47250,47250,47250,0
20240816,112100,727731550,47250,47250,47250,47250,0
20240816,112000,727731550,47250,47250,47250,47250,6
20240816,111900,727448050,47250,47300,47300,47250,181
20240816,111800,718895700,47250,47250,47300,47250,90
20240816,111700,714642300,47300,47300,47300,47250,81
20240816,111600,710811950,47250,47250,47250,47250,28
20240816,111500,709488950,47300,47300,47300,47300,0
20240816,111400,709488950,47300,47300,47300,47300,0
20240816,111300,709488950,47300,47300,47300,47300,0
20240816,111200,709488950,47300,47200,47300,47200,19
20240816,111100,708590350,47200,47250,47250,47200,322
20240816,111000,693376000,47250,47250,47250,47250,0
20240816,110900,693376000,47250,47300,47300,47250,69
20240816,110800,690115700,47250,47250,47250,47250,0
20240816,110700,690115700,47250,47350,47350,47250,290
20240816,110600,676398700,47300,47350,47350,47300,56
20240816,110500,673749400,47350,47350,47350,47350,17
20240816,110400,672944450,47350,47350,47350,47350,54
20240816,110300,670387550,47350,47350,47350,47350,1
20240816,110200,670340200,47350,47350,47350,47350,54
20240816,110100,667783300,47400,47400,47400,47400,119
20240816,110000,662142700,47400,47400,47400,47400,2
20240816,105900,662047900,47400,47400,47400,47350,41
20240816,105800,660106450,47350,47350,47350,47350,2
20240816,105700,660011750,47400,47400,47400,47400,22
20240816,105600,658968950,47350,47350,47350,47350,70
20240816,105500,655654450,47350,47350,47350,47350,33
20240816,105400,654091900,47350,47400,47400,47350,100
20240816,105300,649354300,47500,47400,47500,47400,28
20240816,105200,648027000,47550,47550,47550,47550,0
20240816,105100,648027000,47550,47400,47550,47350,24
20240816,105000,646889300,47350,47500,47500,47350,453
20240816,104900,625414400,47550,47550,47550,47550,71
20240816,104800,622038350,47550,47550,47550,47550,10
20240816,104700,621562850,47550,47650,47650,47550,106
20240816,104600,616516450,47650,47700,47700,47650,65
20240816,104500,613416500,47700,47750,47750,47700,244
20240816,104400,601769550,47750,47800,47800,47750,36
20240816,104300,600048950,47800,47800,47800,47800,30
20240816,104200,598614950,47750,47750,47750,47750,36
20240816,104100,596895950,47700,47700,47700,47700,2
20240816,104000,596800550,47700,47700,47700,47700,6
20240816,103900,596514350,47700,47700,47700,47700,92
20240816,103800,592125950,47850,47850,47850,47850,0
20240816,103700,592125950,47850,47850,47850,47850,7
20240816,103600,591791000,47950,47950,47950,47950,0
20240816,103500,591791000,47950,47900,47950,47900,26
20240816,103400,590545250,47900,47850,47900,47850,23
20240816,103300,589443800,47850,47900,47900,47850,138
20240816,103200,582837950,47900,47750,47900,47750,345
20240816,103100,566332350,47750,47800,47800,47750,75
20240816,103000,562747900,47850,47800,47850,47800,140
20240816,102900,556051150,47700,47750,47750,47650,279
20240816,102800,542744050,47750,47600,47750,47600,216
20240816,102700,532446700,47600,47600,47600,47600,111
20240816,102600,527163100,47600,47600,47600,47600,45
20240816,102500,525021100,47600,47600,47600,47600,1
20240816,102400,524973500,47600,47600,47600,47600,68
20240816,102300,521736700,47550,47550,47550,47550,12
20240816,102200,521166100,47550,47550,47550,47500,54
20240816,102100,518600500,47550,47550,47550,47550,78
20240816,102000,514891600,47550,47550,47600,47550,18
20240816,101900,514035200,47550,47550,47550,47550,10
20240816,101800,513559700,47600,47600,47600,47600,43
20240816,101700,511512900,47600,47600,47600,47600,16
20240816,101600,510751300,47600,47600,47600,47600,55
20240816,101500,508133300,47550,47500,47550,47500,18
20240816,101400,507278000,47500,47500,47500,47500,11
20240816,101300,506755500,47500,47500,47500,47500,60
20240816,101200,503905500,47500,47800,47850,47500,358
20240816,101100,486887200,47800,47800,47800,47800,279
20240816,101000,473551000,47900,47600,47900,47600,342
20240816,100900,457206500,47550,47250,47550,47250,718
20240816,100800,423215000,47250,47150,47250,47150,133
20240816,100700,416937550,47150,47100,47150,47100,125
20240816,100600,411046950,47100,47100,47100,47100,2
20240816,100500,410952750,47100,47100,47100,47100,41
20240816,100400,409021650,47100,47050,47100,47050,35
20240816,100300,407374350,47100,47100,47100,47100,10
20240816,100200,406903350,47100,47050,47100,47050,150
20240816,100100,399845800,47050,47050,47050,47050,151
20240816,100000,392741250,47050,47000,47050,47000,126
20240816,095900,386813000,47050,47050,47050,47050,0
20240816,095800,386813000,47050,47000,47050,47000,49
20240816,095700,384509500,47000,46950,47000,46950,8
20240816,095600,384133600,46950,46900,46950,46900,142
20240816,095500,377467700,46900,46800,46900,46800,62
20240816,095400,374562700,46850,46800,46850,46800,4
20240816,095300,374375350,46800,46800,46800,46800,0
20240816,095200,374375350,46800,46800,46800,46800,21
20240816,095100,373392550,46800,46800,46800,46800,68
20240816,095000,370210150,46750,46750,46750,46750,10
20240816,094900,369742650,46800,46750,46800,46750,6
20240816,094800,369462100,46800,46750,46800,46750,19
20240816,094700,368573350,46700,46700,46800,46700,320
20240816,094600,353623650,46750,46750,46750,46700,62
20240816,094500,350728150,46750,46700,46750,46700,18
20240816,094400,349887500,46750,46750,46750,46750,10
20240816,094300,349420000,46750,46750,46750,46750,1
20240816,094200,349373250,46750,46750,46750,46750,129
20240816,094100,343342500,46600,46600,46600,46600,94
20240816,094000,338962100,46600,46700,46700,46600,336
20240816,093900,323296400,46700,46700,46700,46700,0
20240816,093800,323296400,46700,46700,46700,46700,101
20240816,093700,318579700,46700,46700,46700,46700,37
20240816,093600,316851800,46700,46700,46700,46700,10
20240816,093500,316384800,46700,46700,46700,46700,54
20240816,093400,313863000,46700,46700,46700,46700,11
20240816,093300,313349300,46700,46700,46750,46700,75
20240816,093200,309845550,46750,46750,46750,46750,154
20240816,093100,302646050,46800,46800,46800,46800,0
20240816,093000,302646050,46800,46800,46800,46800,2
20240816,092900,302552450,46800,46700,46800,46700,15
20240816,092800,301851450,46700,46700,46700,46700,1
20240816,092700,301804750,46750,46750,46750,46750,12
20240816,092600,301243750,46750,46650,46750,46600,210
20240816,092500,291456150,46750,46750,46750,46750,100
20240816,092400,286781150,46650,46650,46650,46650,22
20240816,092300,285754850,46600,46600,46600,46600,0
20240816,092200,285754850,46600,46650,46650,46600,170
20240816,092100,277831800,46600,46600,46600,46600,59
20240816,092000,275082400,46600,46650,46650,46600,306
20240816,091900,260821900,46650,46600,46650,46600,111
20240816,091800,255644300,46600,46800,46800,46600,321
20240816,091700,240668850,46800,46600,46800,46600,165
20240816,091600,232960100,46550,46700,46700,46550,1068
20240816,091500,183188000,46700,46900,46900,46700,922
20240816,091400,140082950,47050,46850,47050,46850,4
20240816,091300,139895350,46850,46950,47050,46850,480
20240816,091200,117379700,47050,47050,47050,47050,0
20240816,091100,117379700,47050,46950,47050,46950,5
20240816,091000,117144600,46950,46850,46950,46850,72
20240816,090900,113770250,46800,46800,46800,46800,38
20240816,090800,111991850,46850,46850,46850,46850,21
20240816,090700,111008000,46850,46850,46850,46850,37
20240816,090600,109274550,46850,46800,46850,46800,215
20240816,090500,99204300,46850,46900,46900,46850,217
20240816,090400,89031550,46900,46850,46900,46850,36
20240816,090300,87343450,46800,46850,46850,46800,304
20240816,090200,73112850,47100,47100,47100,46850,215
20240816,090100,62990200,47150,47150,47200,47100,205
20240816,090000,53317300,47150,47500,47500,47150,1123