KissMeData/000590/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,183100,191536100,68600,68600,68600,68600,2
20240820,183000,191536100,68600,68600,68600,68600,0
20240820,182900,191536100,68600,68600,68600,68600,0
20240820,182800,191536100,68600,68600,68600,68600,0
20240820,182700,191536100,68600,68600,68600,68600,0
20240820,182600,191536100,68600,68600,68600,68600,0
20240820,182500,191536100,68600,68600,68600,68600,0
20240820,182400,191536100,68600,68600,68600,68600,0
20240820,182300,191536100,68600,68600,68600,68600,0
20240820,182200,191536100,68600,68600,68600,68600,0
20240820,182100,191536100,68600,68600,68600,68600,0
20240820,182000,191536100,68600,68600,68600,68600,0
20240820,181900,191536100,68600,68600,68600,68600,0
20240820,181800,191536100,68600,68600,68600,68600,0
20240820,181700,191536100,68600,68600,68600,68600,0
20240820,181600,191536100,68600,68600,68600,68600,0
20240820,181500,191536100,68600,68600,68600,68600,0
20240820,181400,191536100,68600,68600,68600,68600,0
20240820,181300,191536100,68600,68600,68600,68600,0
20240820,181200,191536100,68600,68600,68600,68600,0
20240820,181100,191536100,68600,68600,68600,68600,0
20240820,181000,191536100,68600,68600,68600,68600,0
20240820,180900,191536100,68600,68600,68600,68600,0
20240820,180800,191536100,68600,68600,68600,68600,0
20240820,180700,191536100,68600,68600,68600,68600,0
20240820,180600,191536100,68600,68600,68600,68600,0
20240820,180500,191536100,68600,68600,68600,68600,0
20240820,180400,191536100,68600,68600,68600,68600,0
20240820,180300,191536100,68600,68600,68600,68600,0
20240820,180200,191536100,68600,68600,68600,68600,0
20240820,180100,191536100,68600,68600,68600,68600,2
20240820,180000,191536100,68600,68600,68600,68600,0
20240820,175900,191536100,68600,68600,68600,68600,0
20240820,175800,191536100,68600,68600,68600,68600,0
20240820,175700,191536100,68600,68600,68600,68600,0
20240820,175600,191536100,68600,68600,68600,68600,0
20240820,175500,191536100,68600,68600,68600,68600,0
20240820,175400,191536100,68600,68600,68600,68600,0
20240820,175300,191536100,68600,68600,68600,68600,0
20240820,175200,191536100,68600,68600,68600,68600,0
20240820,175100,191536100,68600,68600,68600,68600,0
20240820,175000,191536100,68600,68600,68600,68600,0
20240820,174900,191536100,68600,68600,68600,68600,0
20240820,174800,191536100,68600,68600,68600,68600,0
20240820,174700,191536100,68600,68600,68600,68600,0
20240820,174600,191536100,68600,68600,68600,68600,0
20240820,174500,191536100,68600,68600,68600,68600,0
20240820,174400,191536100,68600,68600,68600,68600,0
20240820,174300,191536100,68600,68600,68600,68600,0
20240820,174200,191536100,68600,68600,68600,68600,0
20240820,174100,191536100,68600,68600,68600,68600,0
20240820,174000,191536100,68600,68600,68600,68600,0
20240820,173900,191536100,68600,68600,68600,68600,0
20240820,173800,191536100,68600,68600,68600,68600,0
20240820,173700,191536100,68600,68600,68600,68600,0
20240820,173600,191536100,68600,68600,68600,68600,0
20240820,173500,191536100,68600,68600,68600,68600,0
20240820,173400,191536100,68600,68600,68600,68600,0
20240820,173300,191536100,68600,68600,68600,68600,0
20240820,173200,191536100,68600,68600,68600,68600,0
20240820,173100,191536100,68600,68600,68600,68600,2
20240820,173000,191536100,68600,68600,68600,68600,0
20240820,172900,191536100,68600,68600,68600,68600,0
20240820,172800,191536100,68600,68600,68600,68600,0
20240820,172700,191536100,68600,68600,68600,68600,0
20240820,172600,191536100,68600,68600,68600,68600,0
20240820,172500,191536100,68600,68600,68600,68600,0
20240820,172400,191536100,68600,68600,68600,68600,0
20240820,172300,191536100,68600,68600,68600,68600,0
20240820,172200,191536100,68600,68600,68600,68600,0
20240820,172100,191536100,68600,68600,68600,68600,0
20240820,172000,191536100,68600,68600,68600,68600,0
20240820,171900,191536100,68600,68600,68600,68600,0
20240820,171800,191536100,68600,68600,68600,68600,0
20240820,171700,191536100,68600,68600,68600,68600,0
20240820,171600,191536100,68600,68600,68600,68600,0
20240820,171500,191536100,68600,68600,68600,68600,0
20240820,171400,191536100,68600,68600,68600,68600,0
20240820,171300,191536100,68600,68600,68600,68600,0
20240820,171200,191536100,68600,68600,68600,68600,0
20240820,171100,191536100,68600,68600,68600,68600,0
20240820,171000,191536100,68600,68600,68600,68600,0
20240820,170900,191536100,68600,68600,68600,68600,0
20240820,170800,191536100,68600,68600,68600,68600,0
20240820,170700,191536100,68600,68600,68600,68600,0
20240820,170600,191536100,68600,68600,68600,68600,0
20240820,170500,191536100,68600,68600,68600,68600,0
20240820,170400,191536100,68600,68600,68600,68600,0
20240820,170300,191536100,68600,68600,68600,68600,0
20240820,170200,191536100,68600,68600,68600,68600,0
20240820,170100,191536100,68600,68600,68600,68600,2
20240820,170000,191536100,68600,68600,68600,68600,0
20240820,165900,191536100,68600,68600,68600,68600,0
20240820,165800,191536100,68600,68600,68600,68600,0
20240820,165700,191536100,68600,68600,68600,68600,0
20240820,165600,191536100,68600,68600,68600,68600,0
20240820,165500,191536100,68600,68600,68600,68600,0
20240820,165400,191536100,68600,68600,68600,68600,0
20240820,165300,191536100,68600,68600,68600,68600,0
20240820,165200,191536100,68600,68600,68600,68600,0
20240820,165100,191536100,68600,68600,68600,68600,0
20240820,165000,191536100,68600,68600,68600,68600,0
20240820,164900,191536100,68600,68600,68600,68600,0
20240820,164800,191536100,68600,68600,68600,68600,0
20240820,164700,191536100,68600,68600,68600,68600,0
20240820,164600,191536100,68600,68600,68600,68600,0
20240820,164500,191536100,68600,68600,68600,68600,0
20240820,164400,191536100,68600,68600,68600,68600,0
20240820,164300,191536100,68600,68600,68600,68600,0
20240820,164200,191536100,68600,68600,68600,68600,0
20240820,164100,191536100,68600,68600,68600,68600,0
20240820,164000,191536100,68600,68600,68600,68600,0
20240820,163900,191536100,68600,68600,68600,68600,0
20240820,163800,191536100,68600,68600,68600,68600,0
20240820,163700,191536100,68600,68600,68600,68600,0
20240820,163600,191536100,68600,68600,68600,68600,0
20240820,163500,191536100,68600,68600,68600,68600,0
20240820,163400,191536100,68600,68600,68600,68600,0
20240820,163300,191536100,68600,68600,68600,68600,0
20240820,163200,191536100,68600,68600,68600,68600,0
20240820,163100,191536100,68600,68600,68600,68600,2
20240820,163000,191536100,68600,68600,68600,68600,0
20240820,162900,191536100,68600,68600,68600,68600,0
20240820,162800,191536100,68600,68600,68600,68600,0
20240820,162700,191536100,68600,68600,68600,68600,0
20240820,162600,191536100,68600,68600,68600,68600,0
20240820,162500,191536100,68600,68600,68600,68600,0
20240820,162400,191536100,68600,68600,68600,68600,0
20240820,162300,191536100,68600,68600,68600,68600,0
20240820,162200,191536100,68600,68600,68600,68600,0
20240820,162100,191536100,68600,68600,68600,68600,0
20240820,162000,191536100,68600,68600,68600,68600,0
20240820,161900,191536100,68600,68600,68600,68600,0
20240820,161800,191536100,68600,68600,68600,68600,0
20240820,161700,191536100,68600,68600,68600,68600,0
20240820,161600,191536100,68600,68600,68600,68600,0
20240820,161500,191536100,68600,68600,68600,68600,0
20240820,161400,191536100,68600,68600,68600,68600,0
20240820,161300,191536100,68600,68600,68600,68600,0
20240820,161200,191536100,68600,68600,68600,68600,0
20240820,161100,191536100,68600,68600,68600,68600,0
20240820,161000,191536100,68600,68600,68600,68600,0
20240820,160900,191536100,68600,68600,68600,68600,0
20240820,160800,191536100,68600,68600,68600,68600,0
20240820,160700,191536100,68600,68600,68600,68600,0
20240820,160600,191536100,68600,68600,68600,68600,0
20240820,160500,191536100,68600,68600,68600,68600,0
20240820,160400,191536100,68600,68600,68600,68600,0
20240820,160300,191536100,68600,68600,68600,68600,0
20240820,160200,191536100,68600,68600,68600,68600,0
20240820,160100,191536100,68600,68600,68600,68600,2
20240820,160000,191536100,68600,68600,68600,68600,0
20240820,155900,191536100,68600,68600,68600,68600,0
20240820,155800,191536100,68600,68600,68600,68600,0
20240820,155700,191536100,68600,68600,68600,68600,0
20240820,155600,191536100,68600,68600,68600,68600,0
20240820,155500,191536100,68600,68600,68600,68600,0
20240820,155400,191536100,68600,68600,68600,68600,0
20240820,155300,191536100,68600,68600,68600,68600,0
20240820,155200,191536100,68600,68600,68600,68600,0
20240820,155100,191536100,68600,68600,68600,68600,0
20240820,155000,191536100,68600,68600,68600,68600,0
20240820,154900,191536100,68600,68600,68600,68600,0
20240820,154800,191536100,68600,68600,68600,68600,0
20240820,154700,191536100,68600,68600,68600,68600,0
20240820,154600,191536100,68600,68600,68600,68600,0
20240820,154500,191536100,68600,68600,68600,68600,0
20240820,154400,191536100,68600,68600,68600,68600,0
20240820,154300,191536100,68600,68600,68600,68600,0
20240820,154200,191536100,68600,68600,68600,68600,0
20240820,154100,191536100,68600,68600,68600,68600,0
20240820,154000,191536100,68600,68600,68600,68600,0
20240820,153900,191536100,68600,68600,68600,68600,0
20240820,153800,191536100,68600,68600,68600,68600,0
20240820,153700,191536100,68600,68600,68600,68600,0
20240820,153600,191536100,68600,68600,68600,68600,0
20240820,153500,191536100,68600,68600,68600,68600,0
20240820,153400,191536100,68600,68600,68600,68600,0
20240820,153300,191536100,68600,68600,68600,68600,0
20240820,153200,191536100,68600,68600,68600,68600,0
20240820,153100,191536100,68600,68600,68600,68600,2
20240820,153000,191536100,68600,68600,68600,68600,2
20240820,152900,191398900,68600,68600,68600,68600,0
20240820,152800,191398900,68600,68600,68600,68600,0
20240820,152700,191398900,68600,68600,68600,68600,0
20240820,152600,191398900,68600,68600,68600,68600,0
20240820,152500,191398900,68600,68600,68600,68600,0
20240820,152400,191398900,68600,68600,68600,68600,0
20240820,152300,191398900,68600,68600,68600,68600,0
20240820,152200,191398900,68600,68600,68600,68600,0
20240820,152100,191398900,68600,68600,68600,68600,0
20240820,152000,191398900,68600,68600,68600,68600,0
20240820,151900,191398900,68600,68600,68600,68600,0
20240820,151800,191398900,68600,68600,68600,68600,5
20240820,151700,191055900,68700,68700,68700,68700,0
20240820,151600,191055900,68700,68700,68700,68700,0
20240820,151500,191055900,68700,68700,68700,68700,0
20240820,151400,191055900,68700,68700,68700,68700,1
20240820,151300,190987200,68500,68500,68500,68500,0
20240820,151200,190987200,68500,68500,68500,68500,0
20240820,151100,190987200,68500,68500,68500,68500,3
20240820,151000,190781700,68600,68600,68600,68600,0
20240820,150900,190781700,68600,68600,68600,68600,0
20240820,150800,190781700,68600,68600,68600,68600,0
20240820,150700,190781700,68600,68600,68600,68600,0
20240820,150600,190781700,68600,68600,68600,68600,0
20240820,150500,190781700,68600,68600,68600,68600,0
20240820,150400,190781700,68600,68600,68600,68600,0
20240820,150300,190781700,68600,68600,68600,68600,0
20240820,150200,190781700,68600,68600,68600,68600,0
20240820,150100,190781700,68600,68600,68600,68600,0
20240820,150000,190781700,68600,68600,68600,68600,0
20240820,145900,190781700,68600,68600,68600,68600,0
20240820,145800,190781700,68600,68600,68600,68600,0
20240820,145700,190781700,68600,68600,68600,68600,0
20240820,145600,190781700,68600,68600,68600,68600,0
20240820,145500,190781700,68600,68600,68600,68600,0
20240820,145400,190781700,68600,68600,68600,68600,0
20240820,145300,190781700,68600,68600,68600,68600,0
20240820,145200,190781700,68600,68600,68600,68600,0
20240820,145100,190781700,68600,68600,68600,68600,0
20240820,145000,190781700,68600,68600,68600,68600,1
20240820,144900,190713100,68600,68600,68600,68600,0
20240820,144800,190713100,68600,68600,68600,68600,1
20240820,144700,190644500,68600,68600,68600,68600,0
20240820,144600,190644500,68600,68600,68600,68600,1
20240820,144500,190575900,68600,68600,68600,68600,0
20240820,144400,190575900,68600,68600,68600,68600,1
20240820,144300,190507300,68600,68600,68600,68600,0
20240820,144200,190507300,68600,68600,68600,68600,1
20240820,144100,190438700,68600,68600,68600,68600,1
20240820,144000,190370100,68600,68600,68600,68600,0
20240820,143900,190370100,68600,68600,68600,68600,1
20240820,143800,190301500,68600,68600,68600,68600,0
20240820,143700,190301500,68600,68600,68600,68600,1
20240820,143600,190232900,68600,68600,68600,68600,0
20240820,143500,190232900,68600,68600,68600,68600,1
20240820,143400,190164300,68600,68600,68600,68600,1
20240820,143300,190095700,68600,68600,68600,68600,0
20240820,143200,190095700,68600,68600,68600,68600,1
20240820,143100,190027100,68600,68600,68600,68600,0
20240820,143000,190027100,68600,68600,68600,68600,1
20240820,142900,189958500,68600,68600,68600,68600,0
20240820,142800,189958500,68600,68600,68600,68600,1
20240820,142700,189889900,68600,68600,68600,68600,1
20240820,142600,189821300,68600,68600,68600,68600,0
20240820,142500,189821300,68600,68400,68600,68400,4
20240820,142400,189547300,68400,68400,68400,68400,0
20240820,142300,189547300,68400,68600,68600,68400,2
20240820,142200,189410300,68600,68600,68600,68600,0
20240820,142100,189410300,68600,68600,68600,68600,1
20240820,142000,189341700,68600,68600,68600,68600,0
20240820,141900,189341700,68600,68600,68600,68600,1
20240820,141800,189273100,68600,68600,68600,68600,1
20240820,141700,189204500,68600,68600,68600,68600,0
20240820,141600,189204500,68600,68400,68600,68400,5
20240820,141500,188862300,68300,68300,68300,68300,2
20240820,141400,188725700,68600,68600,68600,68600,1
20240820,141300,188657100,68600,68600,68600,68600,0
20240820,141200,188657100,68600,68600,68600,68600,1
20240820,141100,188588500,68600,68600,68600,68600,1
20240820,141000,188519900,68600,68600,68600,68600,0
20240820,140900,188519900,68600,68600,68600,68600,1
20240820,140800,188451300,68600,68600,68600,68600,0
20240820,140700,188451300,68600,68600,68600,68600,1
20240820,140600,188382700,68600,68600,68600,68600,0
20240820,140500,188382700,68600,68600,68600,68600,1
20240820,140400,188314100,68600,68600,68600,68600,1
20240820,140300,188245500,68600,68600,68600,68600,0
20240820,140200,188245500,68600,68600,68600,68600,1
20240820,140100,188176900,68600,68600,68600,68600,0
20240820,140000,188176900,68600,68600,68600,68600,1
20240820,135900,188108300,68600,68600,68600,68600,0
20240820,135800,188108300,68600,68600,68600,68600,1
20240820,135700,188039700,68600,68600,68600,68600,1
20240820,135600,187971100,68600,68600,68600,68600,0
20240820,135500,187971100,68600,68600,68600,68600,1
20240820,135400,187902500,68600,68600,68600,68600,0
20240820,135300,187902500,68600,68600,68600,68600,1
20240820,135200,187833900,68600,68600,68600,68600,1
20240820,135100,187765300,68300,68300,68300,68300,0
20240820,135000,187765300,68300,68300,68300,68300,0
20240820,134900,187765300,68300,68400,68400,68300,10
20240820,134800,187082200,68600,68600,68600,68600,1
20240820,134700,187013600,68600,68600,68600,68600,1
20240820,134600,186945000,68600,68600,68600,68600,1
20240820,134500,186876400,68700,68700,68700,68700,0
20240820,134400,186876400,68700,68700,68700,68700,1
20240820,134300,186807700,68700,68700,68700,68700,0
20240820,134200,186807700,68700,68700,68700,68700,1
20240820,134100,186739000,68700,68700,68700,68700,1
20240820,134000,186670300,68700,68700,68700,68700,0
20240820,133900,186670300,68700,68700,68700,68700,1
20240820,133800,186601600,68700,68700,68700,68700,0
20240820,133700,186601600,68700,68700,68700,68700,1
20240820,133600,186532900,68700,68700,68700,68700,0
20240820,133500,186532900,68700,68700,68700,68700,1
20240820,133400,186464200,68700,68700,68700,68700,1
20240820,133300,186395500,68700,68700,68700,68700,0
20240820,133200,186395500,68700,68700,68700,68700,1
20240820,133100,186326800,68700,68700,68700,68700,0
20240820,133000,186326800,68700,68700,68700,68700,1
20240820,132900,186258100,68700,68700,68700,68700,0
20240820,132800,186258100,68700,68500,68700,68500,6
20240820,132700,185846500,68400,68400,68400,68400,268
20240820,132600,167515300,68300,68300,68300,68300,1
20240820,132500,167447000,68300,68300,68300,68300,1
20240820,132400,167378700,68300,68300,68300,68300,0
20240820,132300,167378700,68300,68300,68300,68300,1
20240820,132200,167310400,68300,68300,68300,68300,1
20240820,132100,167242100,68400,68400,68400,68400,1
20240820,132000,167173700,68400,68400,68400,68400,0
20240820,131900,167173700,68400,68400,68400,68400,1
20240820,131800,167105300,68400,68400,68400,68400,1
20240820,131700,167036900,68400,68400,68400,68400,0
20240820,131600,167036900,68400,68400,68400,68400,1
20240820,131500,166968500,68400,68400,68400,68400,1
20240820,131400,166900100,68300,68300,68300,68300,1
20240820,131300,166831800,68400,68400,68400,68400,0
20240820,131200,166831800,68400,68400,68400,68400,1
20240820,131100,166763400,68400,68400,68400,68400,1
20240820,131000,166695000,68500,68500,68500,68500,0
20240820,130900,166695000,68500,68500,68500,68500,1
20240820,130800,166626500,68500,68500,68500,68500,0
20240820,130700,166626500,68500,68500,68500,68500,1
20240820,130600,166558000,68500,68500,68500,68500,0
20240820,130500,166558000,68500,68500,68500,68500,1
20240820,130400,166489500,68500,68500,68500,68500,1
20240820,130300,166421000,68500,68500,68500,68500,0
20240820,130200,166421000,68500,68500,68500,68500,1
20240820,130100,166352500,68500,68500,68500,68500,0
20240820,130000,166352500,68500,68300,68500,68300,60
20240820,125900,162254300,68400,68100,68400,68100,62
20240820,125800,158020000,68400,68400,68400,68400,1
20240820,125700,157951600,68500,68500,68500,68500,0
20240820,125600,157951600,68500,68500,68500,68500,1
20240820,125500,157883100,68500,68500,68500,68500,1
20240820,125400,157814600,68500,68500,68500,68500,0
20240820,125300,157814600,68500,68500,68500,68500,1
20240820,125200,157746100,68500,68500,68500,68500,0
20240820,125100,157746100,68500,68500,68500,68500,1
20240820,125000,157677600,68600,68600,68600,68600,0
20240820,124900,157677600,68600,68600,68600,68600,1
20240820,124800,157609000,68600,68600,68600,68600,1
20240820,124700,157540400,68600,68600,68600,68600,0
20240820,124600,157540400,68600,68600,68600,68600,1
20240820,124500,157471800,68600,68600,68600,68600,1
20240820,124400,157403200,68400,68400,68400,68400,1
20240820,124300,157334800,68400,68400,68400,68400,0
20240820,124200,157334800,68400,68700,68700,68400,62
20240820,124100,153093500,68400,68700,68700,68400,62
20240820,124000,148851900,68200,68200,68400,68200,119
20240820,123900,140735900,68400,68600,68600,68400,61
20240820,123800,136563300,68700,68600,68700,68400,67
20240820,123700,131978800,68700,68600,68700,68400,63
20240820,123600,127668700,68600,68600,68600,68600,0
20240820,123500,127668700,68600,68600,68600,68600,1
20240820,123400,127600100,68700,68700,68700,68700,0
20240820,123300,127600100,68700,68700,68700,68700,1
20240820,123200,127531400,68700,68500,68700,68500,21
20240820,123100,126091700,68800,68400,68800,68200,62
20240820,123000,121862300,68200,68300,68300,68100,70
20240820,122900,117088400,68400,68700,68700,68400,62
20240820,122800,112841300,68800,68700,68800,68500,61
20240820,122700,108662300,68800,68700,68800,68500,67
20240820,122600,104071500,68700,68700,68700,68700,1
20240820,122500,104002800,68700,68700,68700,68700,1
20240820,122400,103934100,68700,68700,68700,68700,0
20240820,122300,103934100,68700,68700,68700,68700,1
20240820,122200,103865400,68700,68700,68700,68700,0
20240820,122100,103865400,68700,68700,68700,68700,1
20240820,122000,103796700,68700,68700,68700,68700,0
20240820,121900,103796700,68700,68700,68700,68700,1
20240820,121800,103728000,68700,68700,68700,68700,1
20240820,121700,103659300,68700,68700,68700,68700,0
20240820,121600,103659300,68700,68700,68700,68700,1
20240820,121500,103590600,68700,68700,68700,68700,1
20240820,121400,103521900,68200,68400,68400,68200,64
20240820,121300,99156900,68700,68300,68700,68300,60
20240820,121200,95058500,68700,68700,68700,68700,2
20240820,121100,94921100,68300,68700,68700,68100,61
20240820,121000,90754600,68700,68700,68700,68600,61
20240820,120900,86569800,68700,68700,68700,68600,62
20240820,120800,82316300,68700,68700,68700,68700,0
20240820,120700,82316300,68700,68700,68700,68700,1
20240820,120600,82247600,68700,68700,68700,68700,0
20240820,120500,82247600,68700,68700,68700,68700,1
20240820,120400,82178900,68700,68700,68700,68700,1
20240820,120300,82110200,68700,68700,68700,68700,0
20240820,120200,82110200,68700,68700,68700,68700,1
20240820,120100,82041500,68700,68700,68700,68700,0
20240820,120000,82041500,68700,68700,68700,68700,1
20240820,115900,81972800,68700,68700,68700,68700,0
20240820,115800,81972800,68700,68700,68700,68700,1
20240820,115700,81904100,68700,68700,68700,68700,1
20240820,115600,81835400,68700,68300,68700,68300,60
20240820,115500,77737000,68700,68700,68700,68500,5
20240820,115400,77393700,68300,68100,68300,68000,62
20240820,115300,73159800,68600,68800,68800,68600,61
20240820,115200,68974900,68800,68700,68800,68600,61
20240820,115100,64790000,68800,68700,68800,68600,62
20240820,115000,60536300,68800,68800,68900,68800,61
20240820,114900,56339400,68900,68900,68900,68900,1
20240820,114800,56270500,68800,68900,68900,68800,61
20240820,114700,52073500,69000,68700,69000,68700,72
20240820,114600,47120200,68700,68600,68700,68600,12
20240820,114500,46296900,68600,68200,68600,68100,299
20240820,114400,25934400,68500,68200,68500,68200,41
20240820,114300,23137600,68200,68500,68500,68200,62
20240820,114200,18908800,68500,68500,68500,68500,0
20240820,114100,18908800,68500,68500,68500,68500,1
20240820,114000,18840300,68500,68500,68500,68500,0
20240820,113900,18840300,68500,68500,68500,68500,1
20240820,113800,18771800,68500,68500,68500,68500,0
20240820,113700,18771800,68500,68500,68500,68500,1
20240820,113600,18703300,68500,68500,68500,68500,1
20240820,113500,18634800,68500,68500,68500,68500,0
20240820,113400,18634800,68500,68500,68500,68500,1
20240820,113300,18566300,68500,68500,68500,68500,0
20240820,113200,18566300,68500,68500,68500,68500,1
20240820,113100,18497800,68500,68500,68500,68500,0
20240820,113000,18497800,68500,68500,68500,68500,1
20240820,112900,18429300,68500,68500,68500,68500,1
20240820,112800,18360800,68500,68500,68500,68500,0
20240820,112700,18360800,68500,68500,68500,68500,1
20240820,112600,18292300,68500,68500,68500,68500,0
20240820,112500,18292300,68500,68500,68500,68500,1
20240820,112400,18223800,68500,68500,68500,68500,0
20240820,112300,18223800,68500,68500,68500,68500,1
20240820,112200,18155300,68500,68500,68500,68500,1
20240820,112100,18086800,68300,68300,68300,68300,5
20240820,112000,17745300,68400,68400,68400,68400,1
20240820,111900,17676900,68400,68400,68400,68400,0
20240820,111800,17676900,68400,68400,68400,68400,1
20240820,111700,17608500,68400,68400,68400,68400,0
20240820,111600,17608500,68400,68400,68400,68400,1
20240820,111500,17540100,68400,68400,68400,68400,1
20240820,111400,17471700,68400,68400,68400,68400,0
20240820,111300,17471700,68400,68400,68400,68400,1
20240820,111200,17403300,68500,68500,68500,68500,0
20240820,111100,17403300,68500,68500,68500,68500,1
20240820,111000,17334800,68500,68500,68500,68500,0
20240820,110900,17334800,68500,68500,68500,68500,1
20240820,110800,17266300,68500,68500,68500,68500,1
20240820,110700,17197800,68500,68500,68500,68500,1
20240820,110600,17129300,68300,68100,68300,68100,21
20240820,110500,15695200,68100,68100,68100,68100,2
20240820,110400,15559000,68100,68100,68100,68100,1
20240820,110300,15490900,68100,68100,68100,68100,17
20240820,110200,14333200,68400,68400,68400,68400,1
20240820,110100,14264800,68400,68400,68400,68400,1
20240820,110000,14196400,68400,68400,68400,68400,0
20240820,105900,14196400,68400,68400,68400,68400,1
20240820,105800,14128000,68400,68400,68400,68400,0
20240820,105700,14128000,68400,68400,68400,68400,1
20240820,105600,14059600,68400,68400,68400,68400,0
20240820,105500,14059600,68400,68400,68400,68400,1
20240820,105400,13991200,68400,68400,68400,68400,1
20240820,105300,13922800,68400,68400,68400,68400,1
20240820,105200,13854400,68600,68600,68600,68600,1
20240820,105100,13785800,68600,68600,68600,68600,0
20240820,105000,13785800,68600,68600,68600,68600,1
20240820,104900,13717200,68700,68700,68700,68700,0
20240820,104800,13717200,68700,68700,68700,68700,1
20240820,104700,13648500,68700,68700,68700,68700,1
20240820,104600,13579800,68700,68700,68700,68700,0
20240820,104500,13579800,68700,68700,68700,68700,1
20240820,104400,13511100,68700,68700,68700,68700,0
20240820,104300,13511100,68700,68700,68700,68700,1
20240820,104200,13442400,68700,68700,68700,68700,0
20240820,104100,13442400,68700,68700,68700,68700,1
20240820,104000,13373700,68700,68700,68700,68700,1
20240820,103900,13305000,68700,68700,68700,68700,0
20240820,103800,13305000,68700,68700,68700,68700,1
20240820,103700,13236300,68700,68700,68700,68700,0
20240820,103600,13236300,68700,68700,68700,68700,1
20240820,103500,13167600,68700,68700,68700,68700,0
20240820,103400,13167600,68700,68700,68700,68700,1
20240820,103300,13098900,68700,68700,68700,68700,1
20240820,103200,13030200,68700,68700,68700,68700,0
20240820,103100,13030200,68700,68600,68700,68600,4
20240820,103000,12755600,68600,68600,68600,68600,0
20240820,102900,12755600,68600,68600,68600,68600,0
20240820,102800,12755600,68600,68600,68600,68600,0
20240820,102700,12755600,68600,68600,68600,68600,0
20240820,102600,12755600,68600,68600,68600,68600,1
20240820,102500,12687000,68600,68600,68600,68600,0
20240820,102400,12687000,68600,68600,68600,68600,1
20240820,102300,12618400,68600,68600,68600,68600,0
20240820,102200,12618400,68600,68600,68600,68600,1
20240820,102100,12549800,68600,68600,68600,68600,0
20240820,102000,12549800,68600,68600,68600,68600,1
20240820,101900,12481200,68600,68600,68600,68600,5
20240820,101800,12138200,68600,68600,68600,68600,0
20240820,101700,12138200,68600,68600,68600,68600,1
20240820,101600,12069600,68600,68600,68600,68600,0
20240820,101500,12069600,68600,68600,68600,68600,1
20240820,101400,12001000,68700,68700,68700,68700,0
20240820,101300,12001000,68700,68700,68700,68700,1
20240820,101200,11932300,68700,68700,68700,68700,1
20240820,101100,11863600,68700,68700,68700,68700,0
20240820,101000,11863600,68700,68400,68700,68400,15
20240820,100900,10837300,68300,68300,68300,68300,12
20240820,100800,10017700,68600,68600,68600,68600,1
20240820,100700,9949100,68600,68600,68600,68600,0
20240820,100600,9949100,68600,68600,68600,68600,1
20240820,100500,9880500,68600,68600,68600,68600,1
20240820,100400,9811900,68600,68600,68600,68600,0
20240820,100300,9811900,68600,68600,68600,68600,1
20240820,100200,9743300,68600,68600,68600,68600,0
20240820,100100,9743300,68600,68600,68600,68600,1
20240820,100000,9674700,68600,68600,68600,68600,0
20240820,095900,9674700,68600,68600,68600,68600,1
20240820,095800,9606100,68600,68600,68600,68600,1
20240820,095700,9537500,68700,68700,68700,68700,0
20240820,095600,9537500,68700,68700,68700,68700,1
20240820,095500,9468800,68700,68700,68700,68700,0
20240820,095400,9468800,68700,68700,68700,68700,1
20240820,095300,9400100,68700,68700,68700,68700,0
20240820,095200,9400100,68700,68700,68700,68700,1
20240820,095100,9331400,68700,68700,68700,68700,1
20240820,095000,9262700,68700,68700,68700,68700,0
20240820,094900,9262700,68700,68700,68700,68700,1
20240820,094800,9194000,68700,68700,68700,68700,0
20240820,094700,9194000,68700,68700,68700,68700,1
20240820,094600,9125300,68700,68700,68700,68700,0
20240820,094500,9125300,68700,68700,68700,68700,1
20240820,094400,9056600,68700,68600,68700,68600,2
20240820,094300,8919300,68600,68600,68600,68600,0
20240820,094200,8919300,68600,68600,68600,68600,1
20240820,094100,8850700,68600,68600,68600,68600,0
20240820,094000,8850700,68600,68600,68600,68600,1
20240820,093900,8782100,68600,68600,68600,68600,0
20240820,093800,8782100,68600,68600,68600,68600,1
20240820,093700,8713500,68600,68600,68600,68600,1
20240820,093600,8644900,68700,68700,68700,68700,0
20240820,093500,8644900,68700,68700,68700,68700,1
20240820,093400,8576200,68700,68700,68700,68700,0
20240820,093300,8576200,68700,68700,68700,68700,1
20240820,093200,8507500,68700,68700,68700,68700,0
20240820,093100,8507500,68700,68700,68700,68700,1
20240820,093000,8438800,68700,68700,68700,68700,1
20240820,092900,8370100,68700,68700,68700,68700,0
20240820,092800,8370100,68700,68700,68700,68700,1
20240820,092700,8301400,68700,68700,68700,68700,0
20240820,092600,8301400,68700,68700,68700,68700,1
20240820,092500,8232700,68700,68700,68700,68700,0
20240820,092400,8232700,68700,68700,68700,68700,1
20240820,092300,8164000,68700,68700,68700,68700,1
20240820,092200,8095300,68700,68400,68700,68400,60
20240820,092100,3991000,68400,68400,68400,68400,1
20240820,092000,3922600,68700,68700,68700,68700,0
20240820,091900,3922600,68700,68700,68700,68700,1
20240820,091800,3853900,68700,68700,68700,68700,0
20240820,091700,3853900,68700,68700,68700,68700,2
20240820,091600,3716500,68700,68700,68700,68700,1
20240820,091500,3647800,68700,68700,68700,68700,0
20240820,091400,3647800,68700,68700,68700,68700,1
20240820,091300,3579100,68700,68700,68700,68700,0
20240820,091200,3579100,68700,68700,68700,68700,1
20240820,091100,3510400,68700,68700,68700,68700,0
20240820,091000,3510400,68700,68700,68700,68700,1
20240820,090900,3441700,68700,68700,68700,68700,1
20240820,090800,3373000,68700,68700,68700,68700,0
20240820,090700,3373000,68700,68700,68700,68700,1
20240820,090600,3304300,68700,68700,68700,68700,0
20240820,090500,3304300,68700,68700,68700,68700,1
20240820,090400,3235600,68700,68700,68700,68700,0
20240820,090300,3235600,68700,68700,68700,68700,1
20240820,090200,3166900,68800,68800,68800,68800,1
20240820,090100,3098100,68900,68900,68900,68900,1
20240820,090000,3029200,68100,69100,69100,68100,44