KissMeData/000590/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,183100,22557700,68000,68000,68000,68000,2
20240813,183000,22557700,68000,68000,68000,68000,0
20240813,182900,22557700,68000,68000,68000,68000,0
20240813,182800,22557700,68000,68000,68000,68000,0
20240813,182700,22557700,68000,68000,68000,68000,0
20240813,182600,22557700,68000,68000,68000,68000,0
20240813,182500,22557700,68000,68000,68000,68000,0
20240813,182400,22557700,68000,68000,68000,68000,0
20240813,182300,22557700,68000,68000,68000,68000,0
20240813,182200,22557700,68000,68000,68000,68000,0
20240813,182100,22557700,68000,68000,68000,68000,0
20240813,182000,22557700,68000,68000,68000,68000,0
20240813,181900,22557700,68000,68000,68000,68000,0
20240813,181800,22557700,68000,68000,68000,68000,0
20240813,181700,22557700,68000,68000,68000,68000,0
20240813,181600,22557700,68000,68000,68000,68000,0
20240813,181500,22557700,68000,68000,68000,68000,0
20240813,181400,22557700,68000,68000,68000,68000,0
20240813,181300,22557700,68000,68000,68000,68000,0
20240813,181200,22557700,68000,68000,68000,68000,0
20240813,181100,22557700,68000,68000,68000,68000,0
20240813,181000,22557700,68000,68000,68000,68000,0
20240813,180900,22557700,68000,68000,68000,68000,0
20240813,180800,22557700,68000,68000,68000,68000,0
20240813,180700,22557700,68000,68000,68000,68000,0
20240813,180600,22557700,68000,68000,68000,68000,0
20240813,180500,22557700,68000,68000,68000,68000,0
20240813,180400,22557700,68000,68000,68000,68000,0
20240813,180300,22557700,68000,68000,68000,68000,0
20240813,180200,22557700,68000,68000,68000,68000,0
20240813,180100,22557700,68000,68000,68000,68000,2
20240813,180000,22557700,68000,68000,68000,68000,0
20240813,175900,22557700,68000,68000,68000,68000,0
20240813,175800,22557700,68000,68000,68000,68000,0
20240813,175700,22557700,68000,68000,68000,68000,0
20240813,175600,22557700,68000,68000,68000,68000,0
20240813,175500,22557700,68000,68000,68000,68000,0
20240813,175400,22557700,68000,68000,68000,68000,0
20240813,175300,22557700,68000,68000,68000,68000,0
20240813,175200,22557700,68000,68000,68000,68000,0
20240813,175100,22557700,68000,68000,68000,68000,0
20240813,175000,22557700,68000,68000,68000,68000,0
20240813,174900,22557700,68000,68000,68000,68000,0
20240813,174800,22557700,68000,68000,68000,68000,0
20240813,174700,22557700,68000,68000,68000,68000,0
20240813,174600,22557700,68000,68000,68000,68000,0
20240813,174500,22557700,68000,68000,68000,68000,0
20240813,174400,22557700,68000,68000,68000,68000,0
20240813,174300,22557700,68000,68000,68000,68000,0
20240813,174200,22557700,68000,68000,68000,68000,0
20240813,174100,22557700,68000,68000,68000,68000,0
20240813,174000,22557700,68000,68000,68000,68000,0
20240813,173900,22557700,68000,68000,68000,68000,0
20240813,173800,22557700,68000,68000,68000,68000,0
20240813,173700,22557700,68000,68000,68000,68000,0
20240813,173600,22557700,68000,68000,68000,68000,0
20240813,173500,22557700,68000,68000,68000,68000,0
20240813,173400,22557700,68000,68000,68000,68000,0
20240813,173300,22557700,68000,68000,68000,68000,0
20240813,173200,22557700,68000,68000,68000,68000,0
20240813,173100,22557700,68000,68000,68000,68000,2
20240813,173000,22557700,68000,68000,68000,68000,0
20240813,172900,22557700,68000,68000,68000,68000,0
20240813,172800,22557700,68000,68000,68000,68000,0
20240813,172700,22557700,68000,68000,68000,68000,0
20240813,172600,22557700,68000,68000,68000,68000,0
20240813,172500,22557700,68000,68000,68000,68000,0
20240813,172400,22557700,68000,68000,68000,68000,0
20240813,172300,22557700,68000,68000,68000,68000,0
20240813,172200,22557700,68000,68000,68000,68000,0
20240813,172100,22557700,68000,68000,68000,68000,0
20240813,172000,22557700,68000,68000,68000,68000,0
20240813,171900,22557700,68000,68000,68000,68000,0
20240813,171800,22557700,68000,68000,68000,68000,0
20240813,171700,22557700,68000,68000,68000,68000,0
20240813,171600,22557700,68000,68000,68000,68000,0
20240813,171500,22557700,68000,68000,68000,68000,0
20240813,171400,22557700,68000,68000,68000,68000,0
20240813,171300,22557700,68000,68000,68000,68000,0
20240813,171200,22557700,68000,68000,68000,68000,0
20240813,171100,22557700,68000,68000,68000,68000,0
20240813,171000,22557700,68000,68000,68000,68000,0
20240813,170900,22557700,68000,68000,68000,68000,0
20240813,170800,22557700,68000,68000,68000,68000,0
20240813,170700,22557700,68000,68000,68000,68000,0
20240813,170600,22557700,68000,68000,68000,68000,0
20240813,170500,22557700,68000,68000,68000,68000,0
20240813,170400,22557700,68000,68000,68000,68000,0
20240813,170300,22557700,68000,68000,68000,68000,0
20240813,170200,22557700,68000,68000,68000,68000,0
20240813,170100,22557700,68000,68000,68000,68000,2
20240813,170000,22557700,68000,68000,68000,68000,0
20240813,165900,22557700,68000,68000,68000,68000,0
20240813,165800,22557700,68000,68000,68000,68000,0
20240813,165700,22557700,68000,68000,68000,68000,0
20240813,165600,22557700,68000,68000,68000,68000,0
20240813,165500,22557700,68000,68000,68000,68000,0
20240813,165400,22557700,68000,68000,68000,68000,0
20240813,165300,22557700,68000,68000,68000,68000,0
20240813,165200,22557700,68000,68000,68000,68000,0
20240813,165100,22557700,68000,68000,68000,68000,0
20240813,165000,22557700,68000,68000,68000,68000,0
20240813,164900,22557700,68000,68000,68000,68000,0
20240813,164800,22557700,68000,68000,68000,68000,0
20240813,164700,22557700,68000,68000,68000,68000,0
20240813,164600,22557700,68000,68000,68000,68000,0
20240813,164500,22557700,68000,68000,68000,68000,0
20240813,164400,22557700,68000,68000,68000,68000,0
20240813,164300,22557700,68000,68000,68000,68000,0
20240813,164200,22557700,68000,68000,68000,68000,0
20240813,164100,22557700,68000,68000,68000,68000,0
20240813,164000,22557700,68000,68000,68000,68000,0
20240813,163900,22557700,68000,68000,68000,68000,0
20240813,163800,22557700,68000,68000,68000,68000,0
20240813,163700,22557700,68000,68000,68000,68000,0
20240813,163600,22557700,68000,68000,68000,68000,0
20240813,163500,22557700,68000,68000,68000,68000,0
20240813,163400,22557700,68000,68000,68000,68000,0
20240813,163300,22557700,68000,68000,68000,68000,0
20240813,163200,22557700,68000,68000,68000,68000,0
20240813,163100,22557700,68000,68000,68000,68000,2
20240813,163000,22557700,68000,68000,68000,68000,0
20240813,162900,22557700,68000,68000,68000,68000,0
20240813,162800,22557700,68000,68000,68000,68000,0
20240813,162700,22557700,68000,68000,68000,68000,0
20240813,162600,22557700,68000,68000,68000,68000,0
20240813,162500,22557700,68000,68000,68000,68000,0
20240813,162400,22557700,68000,68000,68000,68000,0
20240813,162300,22557700,68000,68000,68000,68000,0
20240813,162200,22557700,68000,68000,68000,68000,0
20240813,162100,22557700,68000,68000,68000,68000,0
20240813,162000,22557700,68000,68000,68000,68000,0
20240813,161900,22557700,68000,68000,68000,68000,0
20240813,161800,22557700,68000,68000,68000,68000,0
20240813,161700,22557700,68000,68000,68000,68000,0
20240813,161600,22557700,68000,68000,68000,68000,0
20240813,161500,22557700,68000,68000,68000,68000,0
20240813,161400,22557700,68000,68000,68000,68000,0
20240813,161300,22557700,68000,68000,68000,68000,0
20240813,161200,22557700,68000,68000,68000,68000,0
20240813,161100,22557700,68000,68000,68000,68000,0
20240813,161000,22557700,68000,68000,68000,68000,0
20240813,160900,22557700,68000,68000,68000,68000,0
20240813,160800,22557700,68000,68000,68000,68000,0
20240813,160700,22557700,68000,68000,68000,68000,0
20240813,160600,22557700,68000,68000,68000,68000,0
20240813,160500,22557700,68000,68000,68000,68000,0
20240813,160400,22557700,68000,68000,68000,68000,0
20240813,160300,22557700,68000,68000,68000,68000,0
20240813,160200,22557700,68000,68000,68000,68000,0
20240813,160100,22557700,68000,68000,68000,68000,2
20240813,160000,22557700,68000,68000,68000,68000,0
20240813,155900,22557700,68000,68000,68000,68000,0
20240813,155800,22557700,68000,68000,68000,68000,0
20240813,155700,22557700,68000,68000,68000,68000,0
20240813,155600,22557700,68000,68000,68000,68000,0
20240813,155500,22557700,68000,68000,68000,68000,0
20240813,155400,22557700,68000,68000,68000,68000,0
20240813,155300,22557700,68000,68000,68000,68000,0
20240813,155200,22557700,68000,68000,68000,68000,0
20240813,155100,22557700,68000,68000,68000,68000,0
20240813,155000,22557700,68000,68000,68000,68000,0
20240813,154900,22557700,68000,68000,68000,68000,0
20240813,154800,22557700,68000,68000,68000,68000,0
20240813,154700,22557700,68000,68000,68000,68000,0
20240813,154600,22557700,68000,68000,68000,68000,0
20240813,154500,22557700,68000,68000,68000,68000,0
20240813,154400,22557700,68000,68000,68000,68000,0
20240813,154300,22557700,68000,68000,68000,68000,0
20240813,154200,22557700,68000,68000,68000,68000,0
20240813,154100,22557700,68000,68000,68000,68000,0
20240813,154000,22557700,68000,68000,68000,68000,0
20240813,153900,22557700,68000,68000,68000,68000,0
20240813,153800,22557700,68000,68000,68000,68000,0
20240813,153700,22557700,68000,68000,68000,68000,0
20240813,153600,22557700,68000,68000,68000,68000,0
20240813,153500,22557700,68000,68000,68000,68000,0
20240813,153400,22557700,68000,68000,68000,68000,0
20240813,153300,22557700,68000,68000,68000,68000,0
20240813,153200,22557700,68000,68000,68000,68000,0
20240813,153100,22557700,68000,68000,68000,68000,2
20240813,153000,22557700,68000,68000,68000,68000,2
20240813,152900,22421700,67800,67800,67800,67800,0
20240813,152800,22421700,67800,67800,67800,67800,0
20240813,152700,22421700,67800,67800,67800,67800,0
20240813,152600,22421700,67800,67800,67800,67800,0
20240813,152500,22421700,67800,67800,67800,67800,0
20240813,152400,22421700,67800,67800,67800,67800,0
20240813,152300,22421700,67800,67800,67800,67800,0
20240813,152200,22421700,67800,67800,67800,67800,0
20240813,152100,22421700,67800,67800,67800,67800,0
20240813,152000,22421700,67800,67800,67800,67800,0
20240813,151900,22421700,67800,67800,67800,67800,0
20240813,151800,22421700,67800,67800,67800,67800,1
20240813,151700,22353900,67800,67800,67800,67800,5
20240813,151600,22014900,67900,67900,67900,67900,0
20240813,151500,22014900,67900,67900,67900,67900,0
20240813,151400,22014900,67900,67900,67900,67900,0
20240813,151300,22014900,67900,67900,67900,67900,0
20240813,151200,22014900,67900,67900,67900,67900,0
20240813,151100,22014900,67900,67900,67900,67900,0
20240813,151000,22014900,67900,67900,67900,67900,0
20240813,150900,22014900,67900,67900,67900,67900,0
20240813,150800,22014900,67900,67900,67900,67900,0
20240813,150700,22014900,67900,67900,67900,67900,0
20240813,150600,22014900,67900,67900,67900,67900,0
20240813,150500,22014900,67900,67900,67900,67900,0
20240813,150400,22014900,67900,67900,67900,67900,0
20240813,150300,22014900,67900,67900,67900,67900,0
20240813,150200,22014900,67900,67900,67900,67900,0
20240813,150100,22014900,67900,67900,67900,67900,0
20240813,150000,22014900,67900,67900,67900,67900,0
20240813,145900,22014900,67900,67900,67900,67900,0
20240813,145800,22014900,67900,67900,67900,67900,0
20240813,145700,22014900,67900,67900,67900,67900,0
20240813,145600,22014900,67900,67900,67900,67900,0
20240813,145500,22014900,67900,67900,67900,67900,0
20240813,145400,22014900,67900,67900,67900,67900,17
20240813,145300,20860600,68000,68000,68000,68000,0
20240813,145200,20860600,68000,68000,68000,68000,0
20240813,145100,20860600,68000,68000,68000,68000,0
20240813,145000,20860600,68000,68000,68000,68000,0
20240813,144900,20860600,68000,68000,68000,68000,0
20240813,144800,20860600,68000,68000,68000,68000,0
20240813,144700,20860600,68000,68000,68000,68000,0
20240813,144600,20860600,68000,68000,68000,68000,0
20240813,144500,20860600,68000,68000,68000,68000,0
20240813,144400,20860600,68000,68000,68000,68000,0
20240813,144300,20860600,68000,68000,68000,68000,0
20240813,144200,20860600,68000,68000,68000,68000,0
20240813,144100,20860600,68000,68000,68000,68000,0
20240813,144000,20860600,68000,68000,68000,68000,0
20240813,143900,20860600,68000,68000,68000,68000,0
20240813,143800,20860600,68000,68000,68000,68000,0
20240813,143700,20860600,68000,68000,68000,68000,0
20240813,143600,20860600,68000,68000,68000,68000,0
20240813,143500,20860600,68000,68000,68000,68000,0
20240813,143400,20860600,68000,68000,68000,68000,0
20240813,143300,20860600,68000,68000,68000,68000,0
20240813,143200,20860600,68000,68000,68000,68000,0
20240813,143100,20860600,68000,68000,68000,68000,0
20240813,143000,20860600,68000,68000,68000,68000,0
20240813,142900,20860600,68000,68000,68000,68000,0
20240813,142800,20860600,68000,68000,68000,68000,0
20240813,142700,20860600,68000,68000,68000,68000,0
20240813,142600,20860600,68000,68000,68000,68000,0
20240813,142500,20860600,68000,68000,68000,68000,0
20240813,142400,20860600,68000,68000,68000,68000,0
20240813,142300,20860600,68000,68000,68000,68000,0
20240813,142200,20860600,68000,68000,68000,68000,0
20240813,142100,20860600,68000,68000,68000,68000,0
20240813,142000,20860600,68000,68000,68000,68000,1
20240813,141900,20792600,68000,68000,68000,68000,0
20240813,141800,20792600,68000,68000,68000,68000,2
20240813,141700,20656600,68000,68000,68000,68000,0
20240813,141600,20656600,68000,68000,68000,68000,1
20240813,141500,20588600,68000,68000,68000,68000,1
20240813,141400,20520600,68000,68000,68000,68000,0
20240813,141300,20520600,68000,68000,68000,68000,1
20240813,141200,20452600,68000,68000,68000,68000,0
20240813,141100,20452600,68000,68000,68000,68000,1
20240813,141000,20384600,68000,68000,68000,68000,1
20240813,140900,20316600,68000,68000,68000,68000,0
20240813,140800,20316600,68000,68000,68000,68000,1
20240813,140700,20248600,68000,68000,68000,68000,1
20240813,140600,20180600,68000,68000,68000,68000,0
20240813,140500,20180600,68000,68000,68000,68000,1
20240813,140400,20112600,68000,68000,68000,68000,0
20240813,140300,20112600,68000,68000,68000,68000,1
20240813,140200,20044600,68000,68000,68000,68000,1
20240813,140100,19976600,68000,68000,68000,68000,0
20240813,140000,19976600,68000,68000,68000,68000,1
20240813,135900,19908600,68000,68000,68000,68000,0
20240813,135800,19908600,68000,68000,68000,68000,1
20240813,135700,19840600,68000,68000,68000,68000,1
20240813,135600,19772600,68000,68000,68000,68000,3
20240813,135500,19568600,68000,68000,68000,68000,1
20240813,135400,19500600,68000,68000,68000,68000,1
20240813,135300,19432600,68000,68000,68000,68000,0
20240813,135200,19432600,68000,68000,68000,68000,1
20240813,135100,19364600,68000,68000,68000,68000,0
20240813,135000,19364600,68000,68000,68000,68000,1
20240813,134900,19296600,68000,68000,68000,68000,1
20240813,134800,19228600,68000,68000,68000,68000,0
20240813,134700,19228600,68000,68000,68000,68000,13
20240813,134600,18344600,67800,67800,67800,67800,0
20240813,134500,18344600,67800,67800,67800,67800,0
20240813,134400,18344600,67800,67800,67800,67800,0
20240813,134300,18344600,67800,67800,67800,67800,0
20240813,134200,18344600,67800,67800,67800,67800,0
20240813,134100,18344600,67800,67800,67800,67800,0
20240813,134000,18344600,67800,67800,67800,67800,0
20240813,133900,18344600,67800,67800,67800,67800,0
20240813,133800,18344600,67800,67800,67800,67800,0
20240813,133700,18344600,67800,67800,67800,67800,0
20240813,133600,18344600,67800,67800,67800,67800,0
20240813,133500,18344600,67800,67800,67800,67800,0
20240813,133400,18344600,67800,67800,67800,67800,0
20240813,133300,18344600,67800,67800,67800,67800,0
20240813,133200,18344600,67800,67800,67800,67800,0
20240813,133100,18344600,67800,67800,67800,67800,0
20240813,133000,18344600,67800,67800,67800,67800,0
20240813,132900,18344600,67800,67800,67800,67800,0
20240813,132800,18344600,67800,67800,67800,67800,0
20240813,132700,18344600,67800,67800,67800,67800,0
20240813,132600,18344600,67800,67800,67800,67800,0
20240813,132500,18344600,67800,67800,67800,67800,0
20240813,132400,18344600,67800,67800,67800,67800,0
20240813,132300,18344600,67800,67800,67800,67800,1
20240813,132200,18276800,68000,68000,68000,68000,0
20240813,132100,18276800,68000,68100,68100,68000,29
20240813,132000,16304500,68100,68100,68100,68100,0
20240813,131900,16304500,68100,68100,68100,68100,0
20240813,131800,16304500,68100,68100,68100,68100,0
20240813,131700,16304500,68100,68100,68100,68100,0
20240813,131600,16304500,68100,68100,68100,68100,14
20240813,131500,15351100,68200,68200,68200,68200,1
20240813,131400,15282900,68200,68200,68200,68200,0
20240813,131300,15282900,68200,68200,68200,68200,1
20240813,131200,15214700,68200,68200,68200,68200,1
20240813,131100,15146500,68200,68200,68200,68200,0
20240813,131000,15146500,68200,68200,68200,68200,1
20240813,130900,15078300,68200,68200,68200,68200,0
20240813,130800,15078300,68200,68200,68200,68200,1
20240813,130700,15010100,68200,68200,68200,68200,1
20240813,130600,14941900,68200,68200,68200,68200,0
20240813,130500,14941900,68200,68200,68200,68200,1
20240813,130400,14873700,68200,68200,68200,68200,1
20240813,130300,14805500,68200,68200,68200,68200,0
20240813,130200,14805500,68200,68200,68200,68200,1
20240813,130100,14737300,68200,68200,68200,68200,0
20240813,130000,14737300,68200,68200,68200,68200,1
20240813,125900,14669100,68200,68200,68200,68200,1
20240813,125800,14600900,68200,68200,68200,68200,0
20240813,125700,14600900,68200,68200,68200,68200,1
20240813,125600,14532700,68200,68200,68200,68200,0
20240813,125500,14532700,68200,68200,68200,68200,1
20240813,125400,14464500,68200,68200,68200,68200,1
20240813,125300,14396300,68200,68200,68200,68200,0
20240813,125200,14396300,68200,68200,68200,68200,1
20240813,125100,14328100,68200,68200,68200,68200,1
20240813,125000,14259900,68200,68200,68200,68200,0
20240813,124900,14259900,68200,68200,68200,68200,1
20240813,124800,14191700,68200,68200,68200,68200,0
20240813,124700,14191700,68200,68200,68200,68200,1
20240813,124600,14123500,68200,68200,68200,68200,1
20240813,124500,14055300,68200,68200,68200,68200,0
20240813,124400,14055300,68200,68200,68200,68200,1
20240813,124300,13987100,68200,68200,68200,68200,1
20240813,124200,13918900,68200,68200,68200,68200,0
20240813,124100,13918900,68200,68200,68200,68200,1
20240813,124000,13850700,68200,68200,68200,68200,0
20240813,123900,13850700,68200,68200,68200,68200,1
20240813,123800,13782500,68200,68200,68200,68200,1
20240813,123700,13714300,68200,68200,68200,68200,0
20240813,123600,13714300,68200,68200,68200,68200,1
20240813,123500,13646100,68200,68200,68200,68200,0
20240813,123400,13646100,68200,68200,68200,68200,1
20240813,123300,13577900,68200,68200,68200,68200,1
20240813,123200,13509700,68200,68200,68200,68200,0
20240813,123100,13509700,68200,68200,68200,68200,1
20240813,123000,13441500,68200,68200,68200,68200,1
20240813,122900,13373300,68200,68200,68200,68200,0
20240813,122800,13373300,68200,68200,68200,68200,1
20240813,122700,13305100,68200,68200,68200,68200,0
20240813,122600,13305100,68200,68200,68200,68200,1
20240813,122500,13236900,68200,68200,68200,68200,1
20240813,122400,13168700,68200,68200,68200,68200,0
20240813,122300,13168700,68200,68200,68200,68200,1
20240813,122200,13100500,68200,68200,68200,68200,0
20240813,122100,13100500,68200,68200,68200,68200,1
20240813,122000,13032300,68200,68200,68200,68200,5
20240813,121900,12691300,68200,68200,68200,68200,0
20240813,121800,12691300,68200,68200,68200,68200,0
20240813,121700,12691300,68200,68200,68200,68200,0
20240813,121600,12691300,68200,68200,68200,68200,0
20240813,121500,12691300,68200,68200,68200,68200,0
20240813,121400,12691300,68200,68200,68200,68200,0
20240813,121300,12691300,68200,68200,68200,68200,3
20240813,121200,12486700,68300,68300,68300,68300,1
20240813,121100,12418400,68300,68300,68300,68300,0
20240813,121000,12418400,68300,68300,68300,68300,1
20240813,120900,12350100,68300,68300,68300,68300,1
20240813,120800,12281800,68300,68300,68300,68300,0
20240813,120700,12281800,68300,68300,68300,68300,1
20240813,120600,12213500,68300,68300,68300,68300,0
20240813,120500,12213500,68300,68300,68300,68300,1
20240813,120400,12145200,68300,68300,68300,68300,1
20240813,120300,12076900,68300,68300,68300,68300,0
20240813,120200,12076900,68300,68300,68300,68300,1
20240813,120100,12008600,68300,68300,68300,68300,1
20240813,120000,11940300,68300,68300,68300,68300,0
20240813,115900,11940300,68300,68300,68300,68300,1
20240813,115800,11872000,68300,68300,68300,68300,0
20240813,115700,11872000,68300,68300,68300,68300,1
20240813,115600,11803700,68300,68300,68300,68300,1
20240813,115500,11735400,68300,68300,68300,68300,0
20240813,115400,11735400,68300,68300,68300,68300,1
20240813,115300,11667100,68300,68300,68300,68300,2
20240813,115200,11530500,68300,68300,68300,68300,0
20240813,115100,11530500,68300,68300,68300,68300,1
20240813,115000,11462200,68200,68200,68200,68200,0
20240813,114900,11462200,68200,68200,68200,68200,0
20240813,114800,11462200,68200,68200,68200,68200,0
20240813,114700,11462200,68200,68200,68200,68200,0
20240813,114600,11462200,68200,68200,68200,68200,0
20240813,114500,11462200,68200,68200,68200,68200,0
20240813,114400,11462200,68200,68200,68200,68200,3
20240813,114300,11257600,68300,68300,68300,68300,1
20240813,114200,11189300,68300,68300,68300,68300,0
20240813,114100,11189300,68300,68300,68300,68300,1
20240813,114000,11121000,68300,68300,68300,68300,1
20240813,113900,11052700,68300,68300,68300,68300,0
20240813,113800,11052700,68300,68300,68300,68300,1
20240813,113700,10984400,68300,68300,68300,68300,2
20240813,113600,10847800,68300,68300,68300,68300,0
20240813,113500,10847800,68300,68300,68300,68300,1
20240813,113400,10779500,68200,68200,68200,68200,0
20240813,113300,10779500,68200,68200,68200,68200,0
20240813,113200,10779500,68200,68200,68200,68200,0
20240813,113100,10779500,68200,68200,68200,68200,0
20240813,113000,10779500,68200,68200,68200,68200,0
20240813,112900,10779500,68200,68200,68200,68200,0
20240813,112800,10779500,68200,68200,68200,68200,0
20240813,112700,10779500,68200,68300,68300,68200,4
20240813,112600,10506600,68300,68300,68300,68300,0
20240813,112500,10506600,68300,68300,68300,68300,1
20240813,112400,10438300,68300,68300,68300,68300,1
20240813,112300,10370000,68300,68300,68300,68300,0
20240813,112200,10370000,68300,68300,68300,68300,1
20240813,112100,10301700,68300,68300,68300,68300,1
20240813,112000,10233400,68300,68300,68300,68300,0
20240813,111900,10233400,68300,68300,68300,68300,1
20240813,111800,10165100,68300,68300,68300,68300,0
20240813,111700,10165100,68300,68300,68300,68300,1
20240813,111600,10096800,68300,68300,68300,68300,1
20240813,111500,10028500,68300,68300,68300,68300,0
20240813,111400,10028500,68300,68300,68300,68300,1
20240813,111300,9960200,68300,68300,68300,68300,1
20240813,111200,9891900,68300,68300,68300,68300,0
20240813,111100,9891900,68300,68300,68300,68300,1
20240813,111000,9823600,68300,68300,68300,68300,0
20240813,110900,9823600,68300,68300,68300,68300,1
20240813,110800,9755300,68300,68300,68300,68300,1
20240813,110700,9687000,68300,68300,68300,68300,0
20240813,110600,9687000,68300,68300,68300,68300,1
20240813,110500,9618700,68300,68300,68300,68300,1
20240813,110400,9550400,68300,68300,68300,68300,0
20240813,110300,9550400,68300,68300,68300,68300,1
20240813,110200,9482100,68300,68300,68300,68300,0
20240813,110100,9482100,68300,68300,68300,68300,1
20240813,110000,9413800,68300,68300,68300,68300,1
20240813,105900,9345500,68300,68300,68300,68300,0
20240813,105800,9345500,68300,68300,68300,68300,1
20240813,105700,9277200,68400,68400,68400,68400,1
20240813,105600,9208800,68400,68400,68400,68400,0
20240813,105500,9208800,68400,68400,68400,68400,1
20240813,105400,9140400,68400,68400,68400,68400,0
20240813,105300,9140400,68400,68400,68400,68400,1
20240813,105200,9072000,68400,68400,68400,68400,1
20240813,105100,9003600,68400,68400,68400,68400,0
20240813,105000,9003600,68400,68400,68400,68400,1
20240813,104900,8935200,68400,68400,68400,68400,1
20240813,104800,8866800,68400,68400,68400,68400,0
20240813,104700,8866800,68400,68400,68400,68400,1
20240813,104600,8798400,68400,68400,68400,68400,0
20240813,104500,8798400,68400,68400,68400,68400,1
20240813,104400,8730000,68400,68400,68400,68400,1
20240813,104300,8661600,68400,68400,68400,68400,0
20240813,104200,8661600,68400,68400,68400,68400,1
20240813,104100,8593200,68400,68400,68400,68400,1
20240813,104000,8524800,68400,68400,68400,68400,0
20240813,103900,8524800,68400,68400,68400,68400,1
20240813,103800,8456400,68400,68400,68400,68400,0
20240813,103700,8456400,68400,68400,68400,68400,1
20240813,103600,8388000,68400,68400,68400,68400,1
20240813,103500,8319600,68400,68400,68400,68400,0
20240813,103400,8319600,68400,68400,68400,68400,1
20240813,103300,8251200,68400,68400,68400,68400,1
20240813,103200,8182800,68400,68400,68400,68400,0
20240813,103100,8182800,68400,68400,68400,68400,1
20240813,103000,8114400,68400,68400,68400,68400,0
20240813,102900,8114400,68400,68400,68400,68400,1
20240813,102800,8046000,68400,68400,68400,68400,1
20240813,102700,7977600,68400,68400,68400,68400,0
20240813,102600,7977600,68400,68400,68400,68400,1
20240813,102500,7909200,68400,68400,68400,68400,1
20240813,102400,7840800,68500,68500,68500,68500,0
20240813,102300,7840800,68500,68500,68500,68500,1
20240813,102200,7772300,68500,68500,68500,68500,0
20240813,102100,7772300,68500,68500,68500,68500,1
20240813,102000,7703800,68500,68500,68500,68500,1
20240813,101900,7635300,68500,68500,68500,68500,0
20240813,101800,7635300,68500,68500,68500,68500,1
20240813,101700,7566800,68500,68500,68500,68500,1
20240813,101600,7498300,68500,68500,68500,68500,1
20240813,101500,7429800,68400,68400,68400,68400,1
20240813,101400,7361400,68500,68500,68500,68500,0
20240813,101300,7361400,68500,68400,68500,68400,2
20240813,101200,7224500,68400,68300,68400,68300,2
20240813,101100,7087800,68200,68200,68200,68200,0
20240813,101000,7087800,68200,68200,68200,68200,0
20240813,100900,7087800,68200,68200,68200,68200,0
20240813,100800,7087800,68200,68200,68200,68200,0
20240813,100700,7087800,68200,68200,68200,68200,1
20240813,100600,7019600,68300,68300,68300,68300,0
20240813,100500,7019600,68300,68300,68300,68300,1
20240813,100400,6951300,68300,68200,68300,68200,9
20240813,100300,6337400,68300,68300,68300,68300,0
20240813,100200,6337400,68300,68300,68300,68300,1
20240813,100100,6269100,68300,68300,68300,68300,1
20240813,100000,6200800,68300,68300,68300,68300,0
20240813,095900,6200800,68300,68300,68300,68300,1
20240813,095800,6132500,68300,68300,68300,68300,0
20240813,095700,6132500,68300,68300,68300,68300,1
20240813,095600,6064200,68300,68300,68300,68300,1
20240813,095500,5995900,68300,68300,68300,68300,0
20240813,095400,5995900,68300,68300,68300,68300,1
20240813,095300,5927600,68300,68300,68300,68300,1
20240813,095200,5859300,68300,68300,68300,68300,0
20240813,095100,5859300,68300,68300,68300,68300,1
20240813,095000,5791000,68300,68300,68300,68300,0
20240813,094900,5791000,68300,68300,68300,68300,1
20240813,094800,5722700,68300,68300,68300,68300,1
20240813,094700,5654400,68300,68300,68300,68300,0
20240813,094600,5654400,68300,68200,68300,68200,4
20240813,094500,5381400,68100,68100,68100,68100,10
20240813,094400,4700400,68300,68300,68300,68300,0
20240813,094300,4700400,68300,68300,68300,68300,1
20240813,094200,4632100,68300,68300,68300,68300,0
20240813,094100,4632100,68300,68300,68300,68300,1
20240813,094000,4563800,68300,68300,68300,68300,1
20240813,093900,4495500,68300,68300,68300,68300,0
20240813,093800,4495500,68300,68200,68300,68200,6
20240813,093700,4086100,68200,68200,68200,68200,1
20240813,093600,4017900,68200,68200,68200,68200,0
20240813,093500,4017900,68200,68200,68200,68200,1
20240813,093400,3949700,68200,68200,68200,68200,0
20240813,093300,3949700,68200,68200,68200,68200,1
20240813,093200,3881500,68200,68200,68200,68200,1
20240813,093100,3813300,68200,68200,68200,68200,0
20240813,093000,3813300,68200,68200,68200,68200,1
20240813,092900,3745100,68200,68200,68200,68200,1
20240813,092800,3676900,68200,68200,68200,68200,0
20240813,092700,3676900,68200,68200,68200,68200,2
20240813,092600,3540500,68200,68200,68200,68200,0
20240813,092500,3540500,68200,68200,68200,68200,1
20240813,092400,3472300,68100,68100,68100,68100,0
20240813,092300,3472300,68100,68100,68100,68100,0
20240813,092200,3472300,68100,68100,68100,68100,0
20240813,092100,3472300,68100,68100,68100,68100,0
20240813,092000,3472300,68100,68100,68100,68100,0
20240813,091900,3472300,68100,68100,68100,68100,0
20240813,091800,3472300,68100,68200,68200,68100,7
20240813,091700,2995100,68100,68100,68100,68100,0
20240813,091600,2995100,68100,68100,68100,68100,0
20240813,091500,2995100,68100,68100,68100,68100,10
20240813,091400,2314100,68000,68000,68000,68000,0
20240813,091300,2314100,68000,68000,68000,68000,0
20240813,091200,2314100,68000,68000,68000,68000,0
20240813,091100,2314100,68000,68000,68000,68000,0
20240813,091000,2314100,68000,68000,68000,68000,0
20240813,090900,2314100,68000,68000,68000,68000,0
20240813,090800,2314100,68000,68400,68400,68000,28
20240813,090700,408800,68400,68400,68400,68400,0
20240813,090600,408800,68400,68400,68400,68400,2
20240813,090500,272000,68000,68000,68000,68000,0
20240813,090400,272000,68000,68000,68000,68000,0
20240813,090300,272000,68000,68000,68000,68000,0
20240813,090200,272000,68000,68000,68000,68000,0
20240813,090100,272000,68000,68000,68000,68000,0
20240813,090000,272000,68000,68000,68000,68000,4