KissMeData/000590/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,183100,60767300,63500,63500,63500,63500,3
20240805,183000,60767300,63500,63500,63500,63500,0
20240805,182900,60767300,63500,63500,63500,63500,0
20240805,182800,60767300,63500,63500,63500,63500,0
20240805,182700,60767300,63500,63500,63500,63500,0
20240805,182600,60767300,63500,63500,63500,63500,0
20240805,182500,60767300,63500,63500,63500,63500,0
20240805,182400,60767300,63500,63500,63500,63500,0
20240805,182300,60767300,63500,63500,63500,63500,0
20240805,182200,60767300,63500,63500,63500,63500,0
20240805,182100,60767300,63500,63500,63500,63500,0
20240805,182000,60767300,63500,63500,63500,63500,0
20240805,181900,60767300,63500,63500,63500,63500,0
20240805,181800,60767300,63500,63500,63500,63500,0
20240805,181700,60767300,63500,63500,63500,63500,0
20240805,181600,60767300,63500,63500,63500,63500,0
20240805,181500,60767300,63500,63500,63500,63500,0
20240805,181400,60767300,63500,63500,63500,63500,0
20240805,181300,60767300,63500,63500,63500,63500,0
20240805,181200,60767300,63500,63500,63500,63500,0
20240805,181100,60767300,63500,63500,63500,63500,0
20240805,181000,60767300,63500,63500,63500,63500,0
20240805,180900,60767300,63500,63500,63500,63500,0
20240805,180800,60767300,63500,63500,63500,63500,0
20240805,180700,60767300,63500,63500,63500,63500,0
20240805,180600,60767300,63500,63500,63500,63500,0
20240805,180500,60767300,63500,63500,63500,63500,0
20240805,180400,60767300,63500,63500,63500,63500,0
20240805,180300,60767300,63500,63500,63500,63500,0
20240805,180200,60767300,63500,63500,63500,63500,0
20240805,180100,60767300,63500,63500,63500,63500,3
20240805,180000,60767300,63500,63500,63500,63500,0
20240805,175900,60767300,63500,63500,63500,63500,0
20240805,175800,60767300,63500,63500,63500,63500,0
20240805,175700,60767300,63500,63500,63500,63500,0
20240805,175600,60767300,63500,63500,63500,63500,0
20240805,175500,60767300,63500,63500,63500,63500,0
20240805,175400,60767300,63500,63500,63500,63500,0
20240805,175300,60767300,63500,63500,63500,63500,0
20240805,175200,60767300,63500,63500,63500,63500,0
20240805,175100,60767300,63500,63500,63500,63500,0
20240805,175000,60767300,63500,63500,63500,63500,0
20240805,174900,60767300,63500,63500,63500,63500,0
20240805,174800,60767300,63500,63500,63500,63500,0
20240805,174700,60767300,63500,63500,63500,63500,0
20240805,174600,60767300,63500,63500,63500,63500,0
20240805,174500,60767300,63500,63500,63500,63500,0
20240805,174400,60767300,63500,63500,63500,63500,0
20240805,174300,60767300,63500,63500,63500,63500,0
20240805,174200,60767300,63500,63500,63500,63500,0
20240805,174100,60767300,63500,63500,63500,63500,0
20240805,174000,60767300,63500,63500,63500,63500,0
20240805,173900,60767300,63500,63500,63500,63500,0
20240805,173800,60767300,63500,63500,63500,63500,0
20240805,173700,60767300,63500,63500,63500,63500,0
20240805,173600,60767300,63500,63500,63500,63500,0
20240805,173500,60767300,63500,63500,63500,63500,0
20240805,173400,60767300,63500,63500,63500,63500,0
20240805,173300,60767300,63500,63500,63500,63500,0
20240805,173200,60767300,63500,63500,63500,63500,0
20240805,173100,60767300,63500,63500,63500,63500,3
20240805,173000,60767300,63500,63500,63500,63500,0
20240805,172900,60767300,63500,63500,63500,63500,0
20240805,172800,60767300,63500,63500,63500,63500,0
20240805,172700,60767300,63500,63500,63500,63500,0
20240805,172600,60767300,63500,63500,63500,63500,0
20240805,172500,60767300,63500,63500,63500,63500,0
20240805,172400,60767300,63500,63500,63500,63500,0
20240805,172300,60767300,63500,63500,63500,63500,0
20240805,172200,60767300,63500,63500,63500,63500,0
20240805,172100,60767300,63500,63500,63500,63500,0
20240805,172000,60767300,63500,63500,63500,63500,0
20240805,171900,60767300,63500,63500,63500,63500,0
20240805,171800,60767300,63500,63500,63500,63500,0
20240805,171700,60767300,63500,63500,63500,63500,0
20240805,171600,60767300,63500,63500,63500,63500,0
20240805,171500,60767300,63500,63500,63500,63500,0
20240805,171400,60767300,63500,63500,63500,63500,0
20240805,171300,60767300,63500,63500,63500,63500,0
20240805,171200,60767300,63500,63500,63500,63500,0
20240805,171100,60767300,63500,63500,63500,63500,0
20240805,171000,60767300,63500,63500,63500,63500,0
20240805,170900,60767300,63500,63500,63500,63500,0
20240805,170800,60767300,63500,63500,63500,63500,0
20240805,170700,60767300,63500,63500,63500,63500,0
20240805,170600,60767300,63500,63500,63500,63500,0
20240805,170500,60767300,63500,63500,63500,63500,0
20240805,170400,60767300,63500,63500,63500,63500,0
20240805,170300,60767300,63500,63500,63500,63500,0
20240805,170200,60767300,63500,63500,63500,63500,0
20240805,170100,60767300,63500,63500,63500,63500,3
20240805,170000,60767300,63500,63500,63500,63500,0
20240805,165900,60767300,63500,63500,63500,63500,0
20240805,165800,60767300,63500,63500,63500,63500,0
20240805,165700,60767300,63500,63500,63500,63500,0
20240805,165600,60767300,63500,63500,63500,63500,0
20240805,165500,60767300,63500,63500,63500,63500,0
20240805,165400,60767300,63500,63500,63500,63500,0
20240805,165300,60767300,63500,63500,63500,63500,0
20240805,165200,60767300,63500,63500,63500,63500,0
20240805,165100,60767300,63500,63500,63500,63500,0
20240805,165000,60767300,63500,63500,63500,63500,0
20240805,164900,60767300,63500,63500,63500,63500,0
20240805,164800,60767300,63500,63500,63500,63500,0
20240805,164700,60767300,63500,63500,63500,63500,0
20240805,164600,60767300,63500,63500,63500,63500,0
20240805,164500,60767300,63500,63500,63500,63500,0
20240805,164400,60767300,63500,63500,63500,63500,0
20240805,164300,60767300,63500,63500,63500,63500,0
20240805,164200,60767300,63500,63500,63500,63500,0
20240805,164100,60767300,63500,63500,63500,63500,0
20240805,164000,60767300,63500,63500,63500,63500,0
20240805,163900,60767300,63500,63500,63500,63500,0
20240805,163800,60767300,63500,63500,63500,63500,0
20240805,163700,60767300,63500,63500,63500,63500,0
20240805,163600,60767300,63500,63500,63500,63500,0
20240805,163500,60767300,63500,63500,63500,63500,0
20240805,163400,60767300,63500,63500,63500,63500,0
20240805,163300,60767300,63500,63500,63500,63500,0
20240805,163200,60767300,63500,63500,63500,63500,0
20240805,163100,60767300,63500,63500,63500,63500,3
20240805,163000,60767300,63500,63500,63500,63500,0
20240805,162900,60767300,63500,63500,63500,63500,0
20240805,162800,60767300,63500,63500,63500,63500,0
20240805,162700,60767300,63500,63500,63500,63500,0
20240805,162600,60767300,63500,63500,63500,63500,0
20240805,162500,60767300,63500,63500,63500,63500,0
20240805,162400,60767300,63500,63500,63500,63500,0
20240805,162300,60767300,63500,63500,63500,63500,0
20240805,162200,60767300,63500,63500,63500,63500,0
20240805,162100,60767300,63500,63500,63500,63500,0
20240805,162000,60767300,63500,63500,63500,63500,0
20240805,161900,60767300,63500,63500,63500,63500,0
20240805,161800,60767300,63500,63500,63500,63500,0
20240805,161700,60767300,63500,63500,63500,63500,0
20240805,161600,60767300,63500,63500,63500,63500,0
20240805,161500,60767300,63500,63500,63500,63500,0
20240805,161400,60767300,63500,63500,63500,63500,0
20240805,161300,60767300,63500,63500,63500,63500,0
20240805,161200,60767300,63500,63500,63500,63500,0
20240805,161100,60767300,63500,63500,63500,63500,0
20240805,161000,60767300,63500,63500,63500,63500,0
20240805,160900,60767300,63500,63500,63500,63500,0
20240805,160800,60767300,63500,63500,63500,63500,0
20240805,160700,60767300,63500,63500,63500,63500,0
20240805,160600,60767300,63500,63500,63500,63500,0
20240805,160500,60767300,63500,63500,63500,63500,0
20240805,160400,60767300,63500,63500,63500,63500,0
20240805,160300,60767300,63500,63500,63500,63500,0
20240805,160200,60767300,63500,63500,63500,63500,0
20240805,160100,60767300,63500,63500,63500,63500,3
20240805,160000,60767300,63500,63500,63500,63500,0
20240805,155900,60767300,63500,63500,63500,63500,0
20240805,155800,60767300,63500,63500,63500,63500,0
20240805,155700,60767300,63500,63500,63500,63500,0
20240805,155600,60767300,63500,63500,63500,63500,0
20240805,155500,60767300,63500,63500,63500,63500,0
20240805,155400,60767300,63500,63500,63500,63500,0
20240805,155300,60767300,63500,63500,63500,63500,0
20240805,155200,60767300,63500,63500,63500,63500,0
20240805,155100,60767300,63500,63500,63500,63500,0
20240805,155000,60767300,63500,63500,63500,63500,0
20240805,154900,60767300,63500,63500,63500,63500,0
20240805,154800,60767300,63500,63500,63500,63500,0
20240805,154700,60767300,63500,63500,63500,63500,0
20240805,154600,60767300,63500,63500,63500,63500,0
20240805,154500,60767300,63500,63500,63500,63500,0
20240805,154400,60767300,63500,63500,63500,63500,0
20240805,154300,60767300,63500,63500,63500,63500,0
20240805,154200,60767300,63500,63500,63500,63500,0
20240805,154100,60767300,63500,63500,63500,63500,0
20240805,154000,60767300,63500,63500,63500,63500,0
20240805,153900,60767300,63500,63500,63500,63500,0
20240805,153800,60767300,63500,63500,63500,63500,0
20240805,153700,60767300,63500,63500,63500,63500,0
20240805,153600,60767300,63500,63500,63500,63500,0
20240805,153500,60767300,63500,63500,63500,63500,0
20240805,153400,60767300,63500,63500,63500,63500,0
20240805,153300,60767300,63500,63500,63500,63500,0
20240805,153200,60767300,63500,63500,63500,63500,0
20240805,153100,60767300,63500,63500,63500,63500,3
20240805,153000,60767300,63500,63500,63500,63500,3
20240805,152900,60576800,63300,63300,63300,63300,0
20240805,152800,60576800,63300,63300,63300,63300,0
20240805,152700,60576800,63300,63300,63300,63300,0
20240805,152600,60576800,63300,63300,63300,63300,0
20240805,152500,60576800,63300,63300,63300,63300,0
20240805,152400,60576800,63300,63300,63300,63300,0
20240805,152300,60576800,63300,63300,63300,63300,0
20240805,152200,60576800,63300,63300,63300,63300,0
20240805,152100,60576800,63300,63300,63300,63300,0
20240805,152000,60576800,63300,63300,63300,63300,0
20240805,151900,60576800,63300,63300,63300,63300,0
20240805,151800,60576800,63300,63300,63300,63300,1
20240805,151700,60513500,63700,63700,63700,63700,0
20240805,151600,60513500,63700,63700,63700,63700,0
20240805,151500,60513500,63700,63700,63700,63700,1
20240805,151400,60449800,63700,63700,63700,63700,0
20240805,151300,60449800,63700,63700,63700,63700,0
20240805,151200,60449800,63700,63700,63700,63700,0
20240805,151100,60449800,63700,63700,63700,63700,0
20240805,151000,60449800,63700,63700,63700,63700,2
20240805,150900,60322400,63500,63500,63500,63500,0
20240805,150800,60322400,63500,63500,63500,63500,3
20240805,150700,60131900,63500,63500,63500,63500,1
20240805,150600,60068400,63500,63500,63500,63500,0
20240805,150500,60068400,63500,63500,63500,63500,0
20240805,150400,60068400,63500,63500,63500,63500,0
20240805,150300,60068400,63500,63500,63500,63500,0
20240805,150200,60068400,63500,63600,63600,63500,60
20240805,150100,56257300,63700,63700,63700,63700,2
20240805,150000,56129900,63700,64000,64000,63700,115
20240805,145900,48791900,64500,64500,64500,64500,1
20240805,145800,48727400,64600,64600,64600,64600,0
20240805,145700,48727400,64600,64600,64600,64600,0
20240805,145600,48727400,64600,64600,64600,64600,7
20240805,145500,48275200,65200,65200,65200,65200,0
20240805,145400,48275200,65200,65200,65200,65200,0
20240805,145300,48275200,65200,65200,65200,65200,0
20240805,145200,48275200,65200,65200,65200,65200,0
20240805,145100,48275200,65200,65200,65200,65200,0
20240805,145000,48275200,65200,65200,65200,65200,0
20240805,144900,48275200,65200,65200,65200,65200,0
20240805,144800,48275200,65200,65200,65200,65200,0
20240805,144700,48275200,65200,65200,65200,65200,0
20240805,144600,48275200,65200,65200,65200,65200,0
20240805,144500,48275200,65200,65200,65200,65200,28
20240805,144400,46449600,64200,64200,64200,64200,0
20240805,144300,46449600,64200,64200,64200,64200,0
20240805,144200,46449600,64200,64200,64200,64200,0
20240805,144100,46449600,64200,64200,64200,64200,0
20240805,144000,46449600,64200,64200,64200,64200,0
20240805,143900,46449600,64200,64200,64200,64200,0
20240805,143800,46449600,64200,64200,64200,64200,0
20240805,143700,46449600,64200,64200,64200,64200,0
20240805,143600,46449600,64200,64200,64200,64200,0
20240805,143500,46449600,64200,64200,64200,64200,0
20240805,143400,46449600,64200,64200,64200,64200,0
20240805,143300,46449600,64200,64200,64200,64200,0
20240805,143200,46449600,64200,64200,64200,64200,0
20240805,143100,46449600,64200,64200,64200,64200,0
20240805,143000,46449600,64200,64200,64200,64200,0
20240805,142900,46449600,64200,64200,64200,64200,0
20240805,142800,46449600,64200,64200,64200,64200,0
20240805,142700,46449600,64200,64200,64200,64200,0
20240805,142600,46449600,64200,64200,64200,64200,0
20240805,142500,46449600,64200,64200,64200,64200,0
20240805,142400,46449600,64200,64200,64200,64200,0
20240805,142300,46449600,64200,64200,64200,64200,0
20240805,142200,46449600,64200,64200,64200,64200,0
20240805,142100,46449600,64200,64200,64200,64200,0
20240805,142000,46449600,64200,64200,64200,64200,0
20240805,141900,46449600,64200,64200,64200,64200,0
20240805,141800,46449600,64200,64200,64200,64200,0
20240805,141700,46449600,64200,64200,64200,64200,0
20240805,141600,46449600,64200,64200,64200,64200,0
20240805,141500,46449600,64200,64200,64200,64200,0
20240805,141400,46449600,64200,64200,64200,64200,0
20240805,141300,46449600,64200,64200,64200,64200,0
20240805,141200,46449600,64200,64200,64200,64200,0
20240805,141100,46449600,64200,64200,64200,64200,0
20240805,141000,46449600,64200,64200,64200,64200,0
20240805,140900,46449600,64200,64200,64200,64200,1
20240805,140800,46385400,64700,64700,64700,64700,1
20240805,140700,46320700,64700,64700,64700,64700,1
20240805,140600,46256000,64700,64700,64700,64700,3
20240805,140500,46061900,64700,64700,64700,64700,3
20240805,140400,45867800,64700,64700,64700,64700,1
20240805,140300,45803100,64700,64700,64700,64700,1
20240805,140200,45738400,64700,64700,64700,64700,0
20240805,140100,45738400,64700,64700,64700,64700,1
20240805,140000,45673700,64700,64700,64700,64700,1
20240805,135900,45609000,64700,64700,64700,64700,0
20240805,135800,45609000,64700,64700,64700,64700,1
20240805,135700,45544300,64700,64700,64700,64700,0
20240805,135600,45544300,64700,64700,64700,64700,1
20240805,135500,45479600,64200,64700,64700,64200,11
20240805,135400,44772900,64100,64100,64100,64100,0
20240805,135300,44772900,64100,64100,64100,64100,0
20240805,135200,44772900,64100,64100,64100,64100,0
20240805,135100,44772900,64100,64100,64100,64100,0
20240805,135000,44772900,64100,64100,64100,64100,0
20240805,134900,44772900,64100,64100,64100,64100,0
20240805,134800,44772900,64100,64100,64100,64100,0
20240805,134700,44772900,64100,64100,64100,64100,0
20240805,134600,44772900,64100,64100,64100,64100,0
20240805,134500,44772900,64100,64100,64100,64100,5
20240805,134400,44452400,64000,64000,64000,64000,0
20240805,134300,44452400,64000,64000,64000,64000,0
20240805,134200,44452400,64000,64000,64000,64000,1
20240805,134100,44388400,63900,65000,65000,63900,78
20240805,134000,39375000,65000,65000,65000,65000,8
20240805,133900,38855000,65000,65000,65000,65000,0
20240805,133800,38855000,65000,65000,65000,65000,0
20240805,133700,38855000,65000,65000,65000,65000,0
20240805,133600,38855000,65000,65000,65000,65000,1
20240805,133500,38790000,64900,64900,64900,64900,0
20240805,133400,38790000,64900,64900,64900,64900,0
20240805,133300,38790000,64900,64900,64900,64900,1
20240805,133200,38725100,64900,64900,64900,64900,0
20240805,133100,38725100,64900,64900,64900,64900,0
20240805,133000,38725100,64900,64900,64900,64900,0
20240805,132900,38725100,64900,64900,64900,64900,1
20240805,132800,38660200,65000,65000,65000,65000,0
20240805,132700,38660200,65000,65000,65000,65000,9
20240805,132600,38075200,65100,65100,65100,65100,1
20240805,132500,38010100,65100,65100,65100,65100,0
20240805,132400,38010100,65100,65100,65100,65100,1
20240805,132300,37945000,65100,65100,65100,65100,0
20240805,132200,37945000,65100,65100,65100,65100,2
20240805,132100,37814800,65100,65100,65100,65100,0
20240805,132000,37814800,65100,65100,65100,65100,1
20240805,131900,37749700,65100,65100,65100,65100,1
20240805,131800,37684600,65100,65100,65100,65100,0
20240805,131700,37684600,65100,65100,65100,65100,1
20240805,131600,37619500,65100,65100,65100,65100,0
20240805,131500,37619500,65100,65100,65100,65100,1
20240805,131400,37554400,65100,65100,65100,65100,0
20240805,131300,37554400,65100,65100,65100,65100,1
20240805,131200,37489300,65100,65100,65100,65100,0
20240805,131100,37489300,65100,65100,65100,65100,1
20240805,131000,37424200,65100,65100,65100,65100,1
20240805,130900,37359100,65100,65100,65100,65100,0
20240805,130800,37359100,65100,65100,65100,65100,1
20240805,130700,37294000,65100,65100,65100,65100,0
20240805,130600,37294000,65100,65100,65100,65100,1
20240805,130500,37228900,65100,65100,65100,65100,3
20240805,130400,37033600,65100,65100,65100,65100,0
20240805,130300,37033600,65100,65100,65100,65100,1
20240805,130200,36968500,65100,65100,65100,65100,0
20240805,130100,36968500,65100,65100,65100,65100,30
20240805,130000,35015500,65300,65300,65300,65300,8
20240805,125900,34493100,65200,65200,65200,65200,1
20240805,125800,34427900,65200,65200,65200,65200,1
20240805,125700,34362700,65300,65300,65300,65300,8
20240805,125600,33840300,65200,65200,65200,65200,0
20240805,125500,33840300,65200,65200,65200,65200,0
20240805,125400,33840300,65200,65200,65200,65200,0
20240805,125300,33840300,65200,65200,65200,65200,4
20240805,125200,33579500,65100,65100,65100,65100,0
20240805,125100,33579500,65100,65100,65100,65100,0
20240805,125000,33579500,65100,65100,65100,65100,0
20240805,124900,33579500,65100,65100,65100,65100,0
20240805,124800,33579500,65100,65100,65100,65100,1
20240805,124700,33514400,65100,65100,65100,65100,0
20240805,124600,33514400,65100,65100,65100,65100,0
20240805,124500,33514400,65100,65100,65100,65100,10
20240805,124400,32863400,65100,65100,65100,65100,0
20240805,124300,32863400,65100,65100,65100,65100,0
20240805,124200,32863400,65100,65300,65300,65100,17
20240805,124100,31756500,65300,65300,65300,65300,0
20240805,124000,31756500,65300,65400,65400,65300,12
20240805,123900,30972500,65400,65400,65400,65400,1
20240805,123800,30907100,65500,65500,65500,65500,1
20240805,123700,30841600,65500,65500,65500,65500,0
20240805,123600,30841600,65500,65500,65500,65500,1
20240805,123500,30776100,65500,65500,65500,65500,1
20240805,123400,30710600,65500,65500,65500,65500,0
20240805,123300,30710600,65500,65500,65500,65500,2
20240805,123200,30579600,65500,65500,65500,65500,0
20240805,123100,30579600,65500,65500,65500,65500,1
20240805,123000,30514100,65500,65500,65500,65500,0
20240805,122900,30514100,65500,65500,65500,65500,3
20240805,122800,30317600,65500,65500,65500,65500,1
20240805,122700,30252100,65500,65500,65500,65500,0
20240805,122600,30252100,65500,65500,65500,65500,1
20240805,122500,30186600,65500,65500,65500,65500,0
20240805,122400,30186600,65500,65500,65500,65500,1
20240805,122300,30121100,65500,65500,65500,65500,1
20240805,122200,30055600,65500,65500,65500,65500,0
20240805,122100,30055600,65500,65500,65500,65500,0
20240805,122000,30055600,65500,65500,65500,65500,2
20240805,121900,29924600,65500,65500,65500,65500,1
20240805,121800,29859100,65500,65500,65500,65500,5
20240805,121700,29531600,65600,65600,65600,65600,1
20240805,121600,29466000,65600,65600,65600,65600,0
20240805,121500,29466000,65600,65600,65600,65600,1
20240805,121400,29400400,65600,65600,65600,65600,0
20240805,121300,29400400,65600,65600,65600,65600,1
20240805,121200,29334800,65600,65600,65600,65600,0
20240805,121100,29334800,65600,65600,65600,65600,1
20240805,121000,29269200,65600,65600,65600,65600,1
20240805,120900,29203600,65600,65600,65600,65600,0
20240805,120800,29203600,65600,65600,65600,65600,1
20240805,120700,29138000,65600,65600,65600,65600,0
20240805,120600,29138000,65600,65600,65600,65600,1
20240805,120500,29072400,65600,65600,65600,65600,0
20240805,120400,29072400,65600,65600,65600,65600,1
20240805,120300,29006800,65600,65600,65600,65600,1
20240805,120200,28941200,65600,65600,65600,65600,0
20240805,120100,28941200,65600,65600,65600,65600,3
20240805,120000,28744400,65600,65600,65600,65600,1
20240805,115900,28678800,65600,65600,65600,65600,1
20240805,115800,28613200,65600,65600,65600,65600,6
20240805,115700,28219600,65600,65600,65600,65600,0
20240805,115600,28219600,65600,65600,65600,65600,1
20240805,115500,28154000,65600,65600,65600,65600,1
20240805,115400,28088400,65600,65600,65600,65600,1
20240805,115300,28022800,65600,65600,65600,65600,0
20240805,115200,28022800,65600,65700,65700,65600,2
20240805,115100,27891500,65600,65600,65600,65600,0
20240805,115000,27891500,65600,65600,65600,65600,3
20240805,114900,27694700,65500,65500,65500,65500,0
20240805,114800,27694700,65500,65500,65500,65500,0
20240805,114700,27694700,65500,65500,65500,65500,0
20240805,114600,27694700,65500,65500,65500,65500,0
20240805,114500,27694700,65500,65500,65500,65500,1
20240805,114400,27629200,65500,65500,65500,65500,0
20240805,114300,27629200,65500,65500,65500,65500,0
20240805,114200,27629200,65500,65500,65500,65500,1
20240805,114100,27563700,65500,65500,65500,65500,1
20240805,114000,27498200,65500,65500,65500,65500,0
20240805,113900,27498200,65500,65500,65500,65500,1
20240805,113800,27432700,65500,65500,65500,65500,0
20240805,113700,27432700,65500,65500,65500,65500,0
20240805,113600,27432700,65500,65500,65500,65500,1
20240805,113500,27367200,65500,65500,65500,65500,0
20240805,113400,27367200,65500,65500,65500,65500,1
20240805,113300,27301700,65500,65500,65500,65500,1
20240805,113200,27236200,65500,65500,65500,65500,0
20240805,113100,27236200,65500,65500,65500,65500,4
20240805,113000,26974200,65500,65500,65500,65500,0
20240805,112900,26974200,65500,65500,65500,65500,4
20240805,112800,26712200,65500,65500,65500,65500,0
20240805,112700,26712200,65500,65500,65500,65500,0
20240805,112600,26712200,65500,65500,65500,65500,0
20240805,112500,26712200,65500,65500,65500,65500,0
20240805,112400,26712200,65500,65500,65500,65500,0
20240805,112300,26712200,65500,65500,65500,65500,0
20240805,112200,26712200,65500,65500,65500,65500,0
20240805,112100,26712200,65500,65500,65500,65500,2
20240805,112000,26581200,65500,65500,65500,65500,0
20240805,111900,26581200,65500,65500,65500,65500,4
20240805,111800,26319200,65500,65500,65500,65500,0
20240805,111700,26319200,65500,65500,65500,65500,0
20240805,111600,26319200,65500,65500,65500,65500,0
20240805,111500,26319200,65500,65500,65500,65500,3
20240805,111400,26122700,65500,65500,65500,65500,0
20240805,111300,26122700,65500,65500,65500,65500,0
20240805,111200,26122700,65500,65500,65500,65500,0
20240805,111100,26122700,65500,65500,65500,65500,0
20240805,111000,26122700,65500,65500,65500,65500,2
20240805,110900,25991700,65500,65500,65500,65500,0
20240805,110800,25991700,65500,65600,65600,65500,3
20240805,110700,25795000,65700,65700,65700,65700,9
20240805,110600,25203700,65600,65600,65600,65600,0
20240805,110500,25203700,65600,65600,65600,65600,0
20240805,110400,25203700,65600,65600,65600,65600,0
20240805,110300,25203700,65600,65600,65600,65600,0
20240805,110200,25203700,65600,65600,65600,65600,0
20240805,110100,25203700,65600,65600,65600,65600,0
20240805,110000,25203700,65600,65600,65600,65600,0
20240805,105900,25203700,65600,65600,65600,65600,0
20240805,105800,25203700,65600,65600,65600,65600,0
20240805,105700,25203700,65600,65600,65600,65600,0
20240805,105600,25203700,65600,65600,65600,65600,0
20240805,105500,25203700,65600,65600,65600,65600,0
20240805,105400,25203700,65600,65600,65600,65600,0
20240805,105300,25203700,65600,65600,65600,65600,5
20240805,105200,24875700,65600,65600,65600,65600,24
20240805,105100,23301300,65600,65900,65900,65600,36
20240805,105000,20938400,65900,65900,65900,65900,1
20240805,104900,20872500,65900,65900,65900,65900,0
20240805,104800,20872500,65900,65900,65900,65900,2
20240805,104700,20740700,65900,65900,65900,65900,0
20240805,104600,20740700,65900,65900,65900,65900,0
20240805,104500,20740700,65900,65900,65900,65900,2
20240805,104400,20608900,65900,65900,65900,65900,0
20240805,104300,20608900,65900,65900,65900,65900,0
20240805,104200,20608900,65900,65900,65900,65900,4
20240805,104100,20345300,65900,65900,65900,65900,0
20240805,104000,20345300,65900,65900,65900,65900,2
20240805,103900,20213500,65900,65900,65900,65900,0
20240805,103800,20213500,65900,65900,65900,65900,0
20240805,103700,20213500,65900,65900,65900,65900,0
20240805,103600,20213500,65900,65900,65900,65900,1
20240805,103500,20147600,65900,65900,65900,65900,1
20240805,103400,20081700,65900,65900,65900,65900,0
20240805,103300,20081700,65900,65900,65900,65900,1
20240805,103200,20015800,65900,65900,65900,65900,1
20240805,103100,19949900,65900,65900,65900,65900,0
20240805,103000,19949900,65900,65900,65900,65900,5
20240805,102900,19620400,65900,65900,65900,65900,0
20240805,102800,19620400,65900,65900,65900,65900,0
20240805,102700,19620400,65900,65900,65900,65900,1
20240805,102600,19554500,65900,65900,65900,65900,0
20240805,102500,19554500,65900,65900,65900,65900,0
20240805,102400,19554500,65900,66000,66000,65900,2
20240805,102300,19422600,66000,66000,66000,66000,0
20240805,102200,19422600,66000,66000,66000,66000,1
20240805,102100,19356600,66000,66000,66000,66000,0
20240805,102000,19356600,66000,66000,66000,66000,1
20240805,101900,19290600,66000,66000,66000,66000,0
20240805,101800,19290600,66000,66000,66000,66000,1
20240805,101700,19224600,66000,66000,66000,66000,5
20240805,101600,18894600,66100,66100,66100,66100,0
20240805,101500,18894600,66100,66100,66100,66100,1
20240805,101400,18828500,66100,66100,66100,66100,0
20240805,101300,18828500,66100,66100,66100,66100,1
20240805,101200,18762400,66100,66100,66100,66100,0
20240805,101100,18762400,66100,66100,66100,66100,1
20240805,101000,18696300,66100,66100,66100,66100,1
20240805,100900,18630200,66100,66100,66100,66100,0
20240805,100800,18630200,66100,66100,66100,66100,1
20240805,100700,18564100,66100,66100,66100,66100,1
20240805,100600,18498000,66100,66400,66400,66100,22
20240805,100500,17043500,66400,66400,66400,66400,4
20240805,100400,16777900,66400,66400,66400,66400,0
20240805,100300,16777900,66400,66400,66400,66400,0
20240805,100200,16777900,66400,66400,66400,66400,0
20240805,100100,16777900,66400,66400,66400,66400,0
20240805,100000,16777900,66400,66400,66400,66400,0
20240805,095900,16777900,66400,66400,66400,66400,3
20240805,095800,16578700,66500,66500,66500,66500,5
20240805,095700,16246200,66400,66400,66400,66400,0
20240805,095600,16246200,66400,66400,66400,66400,0
20240805,095500,16246200,66400,66400,66400,66400,0
20240805,095400,16246200,66400,66400,66400,66400,0
20240805,095300,16246200,66400,66400,66400,66400,0
20240805,095200,16246200,66400,66400,66400,66400,0
20240805,095100,16246200,66400,66400,66400,66400,0
20240805,095000,16246200,66400,66400,66400,66400,0
20240805,094900,16246200,66400,66400,66400,66400,0
20240805,094800,16246200,66400,66600,66600,66400,43
20240805,094700,13389200,66700,66700,66700,66700,1
20240805,094600,13322500,66700,66700,66700,66700,0
20240805,094500,13322500,66700,66700,66700,66700,1
20240805,094400,13255800,66700,66700,66700,66700,0
20240805,094300,13255800,66700,66700,66700,66700,2
20240805,094200,13122400,66700,66700,66700,66700,0
20240805,094100,13122400,66700,66700,66700,66700,1
20240805,094000,13055700,66600,66600,66600,66600,0
20240805,093900,13055700,66600,66600,66600,66600,0
20240805,093800,13055700,66600,66700,66700,66600,2
20240805,093700,12922400,66700,66700,66700,66700,1
20240805,093600,12855700,66600,66600,66600,66600,0
20240805,093500,12855700,66600,66600,66600,66600,0
20240805,093400,12855700,66600,66600,66600,66600,0
20240805,093300,12855700,66600,66600,66600,66600,0
20240805,093200,12855700,66600,66600,66600,66600,3
20240805,093100,12655900,66700,66700,66700,66700,1
20240805,093000,12589200,66700,66700,66700,66700,0
20240805,092900,12589200,66700,66700,66700,66700,22
20240805,092800,11121800,66700,66700,66700,66700,0
20240805,092700,11121800,66700,66700,66700,66700,1
20240805,092600,11055100,66700,66600,66700,66600,6
20240805,092500,10655400,66700,66700,66700,66700,1
20240805,092400,10588700,66700,66700,66700,66700,1
20240805,092300,10522000,66700,66700,66700,66700,0
20240805,092200,10522000,66700,66700,66700,66700,1
20240805,092100,10455300,66700,66700,66700,66700,0
20240805,092000,10455300,66700,66700,66700,66700,1
20240805,091900,10388600,66700,66700,66700,66700,0
20240805,091800,10388600,66700,66700,66700,66700,1
20240805,091700,10321900,66700,66700,66700,66700,3
20240805,091600,10121800,66700,66700,66700,66700,0
20240805,091500,10121800,66700,66700,66700,66700,2
20240805,091400,9988400,67000,67000,67000,67000,1
20240805,091300,9921400,67000,67000,67000,67000,1
20240805,091200,9854400,66600,66600,66600,66600,0
20240805,091100,9854400,66600,66800,66800,66600,6
20240805,091000,9453900,67000,67000,67000,67000,0
20240805,090900,9453900,67000,66900,67000,66900,101
20240805,090800,2687000,66900,66600,66900,66600,2
20240805,090700,2553500,67000,67000,67000,67000,2
20240805,090600,2419500,67100,67100,67100,67100,0
20240805,090500,2419500,67100,67100,67100,67100,0
20240805,090400,2419500,67100,67100,67100,67100,0
20240805,090300,2419500,67100,67100,67100,67100,7
20240805,090200,1949800,67200,67200,67200,67200,15
20240805,090100,941800,67200,67300,67300,67200,7
20240805,090000,471100,67300,67300,67300,67300,7