KissMeData/000590/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,183100,46984300,68000,68000,68000,68000,2
20240826,183000,46984300,68000,68000,68000,68000,0
20240826,182900,46984300,68000,68000,68000,68000,0
20240826,182800,46984300,68000,68000,68000,68000,0
20240826,182700,46984300,68000,68000,68000,68000,0
20240826,182600,46984300,68000,68000,68000,68000,0
20240826,182500,46984300,68000,68000,68000,68000,0
20240826,182400,46984300,68000,68000,68000,68000,0
20240826,182300,46984300,68000,68000,68000,68000,0
20240826,182200,46984300,68000,68000,68000,68000,0
20240826,182100,46984300,68000,68000,68000,68000,0
20240826,182000,46984300,68000,68000,68000,68000,0
20240826,181900,46984300,68000,68000,68000,68000,0
20240826,181800,46984300,68000,68000,68000,68000,0
20240826,181700,46984300,68000,68000,68000,68000,0
20240826,181600,46984300,68000,68000,68000,68000,0
20240826,181500,46984300,68000,68000,68000,68000,0
20240826,181400,46984300,68000,68000,68000,68000,0
20240826,181300,46984300,68000,68000,68000,68000,0
20240826,181200,46984300,68000,68000,68000,68000,0
20240826,181100,46984300,68000,68000,68000,68000,0
20240826,181000,46984300,68000,68000,68000,68000,0
20240826,180900,46984300,68000,68000,68000,68000,0
20240826,180800,46984300,68000,68000,68000,68000,0
20240826,180700,46984300,68000,68000,68000,68000,0
20240826,180600,46984300,68000,68000,68000,68000,0
20240826,180500,46984300,68000,68000,68000,68000,0
20240826,180400,46984300,68000,68000,68000,68000,0
20240826,180300,46984300,68000,68000,68000,68000,0
20240826,180200,46984300,68000,68000,68000,68000,0
20240826,180100,46984300,68000,68000,68000,68000,2
20240826,180000,46984300,68000,68000,68000,68000,0
20240826,175900,46984300,68000,68000,68000,68000,0
20240826,175800,46984300,68000,68000,68000,68000,0
20240826,175700,46984300,68000,68000,68000,68000,0
20240826,175600,46984300,68000,68000,68000,68000,0
20240826,175500,46984300,68000,68000,68000,68000,0
20240826,175400,46984300,68000,68000,68000,68000,0
20240826,175300,46984300,68000,68000,68000,68000,0
20240826,175200,46984300,68000,68000,68000,68000,0
20240826,175100,46984300,68000,68000,68000,68000,0
20240826,175000,46984300,68000,68000,68000,68000,0
20240826,174900,46984300,68000,68000,68000,68000,0
20240826,174800,46984300,68000,68000,68000,68000,0
20240826,174700,46984300,68000,68000,68000,68000,0
20240826,174600,46984300,68000,68000,68000,68000,0
20240826,174500,46984300,68000,68000,68000,68000,0
20240826,174400,46984300,68000,68000,68000,68000,0
20240826,174300,46984300,68000,68000,68000,68000,0
20240826,174200,46984300,68000,68000,68000,68000,0
20240826,174100,46984300,68000,68000,68000,68000,0
20240826,174000,46984300,68000,68000,68000,68000,0
20240826,173900,46984300,68000,68000,68000,68000,0
20240826,173800,46984300,68000,68000,68000,68000,0
20240826,173700,46984300,68000,68000,68000,68000,0
20240826,173600,46984300,68000,68000,68000,68000,0
20240826,173500,46984300,68000,68000,68000,68000,0
20240826,173400,46984300,68000,68000,68000,68000,0
20240826,173300,46984300,68000,68000,68000,68000,0
20240826,173200,46984300,68000,68000,68000,68000,0
20240826,173100,46984300,68000,68000,68000,68000,2
20240826,173000,46984300,68000,68000,68000,68000,0
20240826,172900,46984300,68000,68000,68000,68000,0
20240826,172800,46984300,68000,68000,68000,68000,0
20240826,172700,46984300,68000,68000,68000,68000,0
20240826,172600,46984300,68000,68000,68000,68000,0
20240826,172500,46984300,68000,68000,68000,68000,0
20240826,172400,46984300,68000,68000,68000,68000,0
20240826,172300,46984300,68000,68000,68000,68000,0
20240826,172200,46984300,68000,68000,68000,68000,0
20240826,172100,46984300,68000,68000,68000,68000,0
20240826,172000,46984300,68000,68000,68000,68000,0
20240826,171900,46984300,68000,68000,68000,68000,0
20240826,171800,46984300,68000,68000,68000,68000,0
20240826,171700,46984300,68000,68000,68000,68000,0
20240826,171600,46984300,68000,68000,68000,68000,0
20240826,171500,46984300,68000,68000,68000,68000,0
20240826,171400,46984300,68000,68000,68000,68000,0
20240826,171300,46984300,68000,68000,68000,68000,0
20240826,171200,46984300,68000,68000,68000,68000,0
20240826,171100,46984300,68000,68000,68000,68000,0
20240826,171000,46984300,68000,68000,68000,68000,0
20240826,170900,46984300,68000,68000,68000,68000,0
20240826,170800,46984300,68000,68000,68000,68000,0
20240826,170700,46984300,68000,68000,68000,68000,0
20240826,170600,46984300,68000,68000,68000,68000,0
20240826,170500,46984300,68000,68000,68000,68000,0
20240826,170400,46984300,68000,68000,68000,68000,0
20240826,170300,46984300,68000,68000,68000,68000,0
20240826,170200,46984300,68000,68000,68000,68000,0
20240826,170100,46984300,68000,68000,68000,68000,2
20240826,170000,46984300,68000,68000,68000,68000,0
20240826,165900,46984300,68000,68000,68000,68000,0
20240826,165800,46984300,68000,68000,68000,68000,0
20240826,165700,46984300,68000,68000,68000,68000,0
20240826,165600,46984300,68000,68000,68000,68000,0
20240826,165500,46984300,68000,68000,68000,68000,0
20240826,165400,46984300,68000,68000,68000,68000,0
20240826,165300,46984300,68000,68000,68000,68000,0
20240826,165200,46984300,68000,68000,68000,68000,0
20240826,165100,46984300,68000,68000,68000,68000,0
20240826,165000,46984300,68000,68000,68000,68000,0
20240826,164900,46984300,68000,68000,68000,68000,0
20240826,164800,46984300,68000,68000,68000,68000,0
20240826,164700,46984300,68000,68000,68000,68000,0
20240826,164600,46984300,68000,68000,68000,68000,0
20240826,164500,46984300,68000,68000,68000,68000,0
20240826,164400,46984300,68000,68000,68000,68000,0
20240826,164300,46984300,68000,68000,68000,68000,0
20240826,164200,46984300,68000,68000,68000,68000,0
20240826,164100,46984300,68000,68000,68000,68000,0
20240826,164000,46984300,68000,68000,68000,68000,0
20240826,163900,46984300,68000,68000,68000,68000,0
20240826,163800,46984300,68000,68000,68000,68000,0
20240826,163700,46984300,68000,68000,68000,68000,0
20240826,163600,46984300,68000,68000,68000,68000,0
20240826,163500,46984300,68000,68000,68000,68000,0
20240826,163400,46984300,68000,68000,68000,68000,0
20240826,163300,46984300,68000,68000,68000,68000,0
20240826,163200,46984300,68000,68000,68000,68000,0
20240826,163100,46984300,68000,68000,68000,68000,2
20240826,163000,46984300,68000,68000,68000,68000,0
20240826,162900,46984300,68000,68000,68000,68000,0
20240826,162800,46984300,68000,68000,68000,68000,0
20240826,162700,46984300,68000,68000,68000,68000,0
20240826,162600,46984300,68000,68000,68000,68000,0
20240826,162500,46984300,68000,68000,68000,68000,0
20240826,162400,46984300,68000,68000,68000,68000,0
20240826,162300,46984300,68000,68000,68000,68000,0
20240826,162200,46984300,68000,68000,68000,68000,0
20240826,162100,46984300,68000,68000,68000,68000,0
20240826,162000,46984300,68000,68000,68000,68000,0
20240826,161900,46984300,68000,68000,68000,68000,0
20240826,161800,46984300,68000,68000,68000,68000,0
20240826,161700,46984300,68000,68000,68000,68000,0
20240826,161600,46984300,68000,68000,68000,68000,0
20240826,161500,46984300,68000,68000,68000,68000,0
20240826,161400,46984300,68000,68000,68000,68000,0
20240826,161300,46984300,68000,68000,68000,68000,0
20240826,161200,46984300,68000,68000,68000,68000,0
20240826,161100,46984300,68000,68000,68000,68000,0
20240826,161000,46984300,68000,68000,68000,68000,0
20240826,160900,46984300,68000,68000,68000,68000,0
20240826,160800,46984300,68000,68000,68000,68000,0
20240826,160700,46984300,68000,68000,68000,68000,0
20240826,160600,46984300,68000,68000,68000,68000,0
20240826,160500,46984300,68000,68000,68000,68000,0
20240826,160400,46984300,68000,68000,68000,68000,0
20240826,160300,46984300,68000,68000,68000,68000,0
20240826,160200,46984300,68000,68000,68000,68000,0
20240826,160100,46984300,68000,68000,68000,68000,2
20240826,160000,46984300,68000,68000,68000,68000,0
20240826,155900,46984300,68000,68000,68000,68000,0
20240826,155800,46984300,68000,68000,68000,68000,0
20240826,155700,46984300,68000,68000,68000,68000,0
20240826,155600,46984300,68000,68000,68000,68000,0
20240826,155500,46984300,68000,68000,68000,68000,0
20240826,155400,46984300,68000,68000,68000,68000,0
20240826,155300,46984300,68000,68000,68000,68000,0
20240826,155200,46984300,68000,68000,68000,68000,0
20240826,155100,46984300,68000,68000,68000,68000,0
20240826,155000,46984300,68000,68000,68000,68000,0
20240826,154900,46984300,68000,68000,68000,68000,0
20240826,154800,46984300,68000,68000,68000,68000,0
20240826,154700,46984300,68000,68000,68000,68000,0
20240826,154600,46984300,68000,68000,68000,68000,0
20240826,154500,46984300,68000,68000,68000,68000,0
20240826,154400,46984300,68000,68000,68000,68000,0
20240826,154300,46984300,68000,68000,68000,68000,0
20240826,154200,46984300,68000,68000,68000,68000,0
20240826,154100,46984300,68000,68000,68000,68000,0
20240826,154000,46984300,68000,68000,68000,68000,0
20240826,153900,46984300,68000,68000,68000,68000,0
20240826,153800,46984300,68000,68000,68000,68000,0
20240826,153700,46984300,68000,68000,68000,68000,0
20240826,153600,46984300,68000,68000,68000,68000,0
20240826,153500,46984300,68000,68000,68000,68000,0
20240826,153400,46984300,68000,68000,68000,68000,0
20240826,153300,46984300,68000,68000,68000,68000,0
20240826,153200,46984300,68000,68000,68000,68000,0
20240826,153100,46984300,68000,68000,68000,68000,2
20240826,153000,46984300,68000,68000,68000,68000,2
20240826,152900,46848300,68000,68000,68000,68000,0
20240826,152800,46848300,68000,68000,68000,68000,0
20240826,152700,46848300,68000,68000,68000,68000,0
20240826,152600,46848300,68000,68000,68000,68000,0
20240826,152500,46848300,68000,68000,68000,68000,0
20240826,152400,46848300,68000,68000,68000,68000,0
20240826,152300,46848300,68000,68000,68000,68000,0
20240826,152200,46848300,68000,68000,68000,68000,0
20240826,152100,46848300,68000,68000,68000,68000,0
20240826,152000,46848300,68000,68000,68000,68000,0
20240826,151900,46848300,68000,67900,68000,67900,2
20240826,151800,46712400,67600,67600,67600,67600,4
20240826,151700,46442000,67500,67500,67500,67500,0
20240826,151600,46442000,67500,67500,67500,67500,0
20240826,151500,46442000,67500,67700,67700,67500,100
20240826,151400,39689400,67700,67700,67700,67700,1
20240826,151300,39621700,67700,67700,67700,67700,0
20240826,151200,39621700,67700,67700,67700,67700,0
20240826,151100,39621700,67700,67700,67700,67700,0
20240826,151000,39621700,67700,67700,67700,67700,1
20240826,150900,39554000,67900,67900,67900,67900,0
20240826,150800,39554000,67900,67900,67900,67900,0
20240826,150700,39554000,67900,67900,67900,67900,0
20240826,150600,39554000,67900,67900,67900,67900,0
20240826,150500,39554000,67900,67900,67900,67900,0
20240826,150400,39554000,67900,67900,67900,67900,0
20240826,150300,39554000,67900,67900,67900,67900,0
20240826,150200,39554000,67900,67900,67900,67900,0
20240826,150100,39554000,67900,67900,67900,67900,0
20240826,150000,39554000,67900,67900,67900,67900,0
20240826,145900,39554000,67900,67900,67900,67900,0
20240826,145800,39554000,67900,67900,67900,67900,0
20240826,145700,39554000,67900,67900,67900,67900,0
20240826,145600,39554000,67900,67900,67900,67900,0
20240826,145500,39554000,67900,67900,67900,67900,0
20240826,145400,39554000,67900,67900,67900,67900,0
20240826,145300,39554000,67900,67900,67900,67900,0
20240826,145200,39554000,67900,67900,67900,67900,0
20240826,145100,39554000,67900,67900,67900,67900,0
20240826,145000,39554000,67900,67900,67900,67900,0
20240826,144900,39554000,67900,67900,67900,67900,0
20240826,144800,39554000,67900,67900,67900,67900,2
20240826,144700,39418200,67900,67900,67900,67900,0
20240826,144600,39418200,67900,67900,67900,67900,1
20240826,144500,39350300,67900,67900,67900,67900,0
20240826,144400,39350300,67900,67900,67900,67900,1
20240826,144300,39282400,67900,67900,67900,67900,1
20240826,144200,39214500,68000,68000,68000,68000,1
20240826,144100,39146500,68000,68000,68000,68000,1
20240826,144000,39078500,68000,68000,68000,68000,0
20240826,143900,39078500,68000,68000,68000,68000,1
20240826,143800,39010500,68000,68000,68000,68000,0
20240826,143700,39010500,68000,68000,68000,68000,1
20240826,143600,38942500,68000,68000,68000,68000,0
20240826,143500,38942500,68000,68000,68000,68000,1
20240826,143400,38874500,68000,68000,68000,68000,1
20240826,143300,38806500,68000,68000,68000,68000,0
20240826,143200,38806500,68000,68000,68000,68000,1
20240826,143100,38738500,68000,68000,68000,68000,0
20240826,143000,38738500,68000,68000,68000,68000,1
20240826,142900,38670500,68000,68000,68000,68000,0
20240826,142800,38670500,68000,68000,68000,68000,1
20240826,142700,38602500,68000,68000,68000,68000,4
20240826,142600,38330500,68000,68000,68000,68000,0
20240826,142500,38330500,68000,68000,68000,68000,1
20240826,142400,38262500,68000,68000,68000,68000,0
20240826,142300,38262500,68000,68000,68000,68000,1
20240826,142200,38194500,68000,68000,68000,68000,0
20240826,142100,38194500,68000,68000,68000,68000,1
20240826,142000,38126500,68000,68000,68000,68000,0
20240826,141900,38126500,68000,68000,68000,68000,1
20240826,141800,38058500,68000,68000,68000,68000,1
20240826,141700,37990500,68000,68000,68000,68000,0
20240826,141600,37990500,68000,68000,68000,68000,1
20240826,141500,37922500,68000,68000,68000,68000,0
20240826,141400,37922500,68000,68000,68000,68000,1
20240826,141300,37854500,68000,68000,68000,68000,0
20240826,141200,37854500,68000,68000,68000,68000,1
20240826,141100,37786500,68000,68000,68000,68000,1
20240826,141000,37718500,68000,68000,68000,68000,0
20240826,140900,37718500,68000,68000,68000,68000,1
20240826,140800,37650500,68000,68000,68000,68000,0
20240826,140700,37650500,68000,68000,68000,68000,1
20240826,140600,37582500,68000,68000,68000,68000,0
20240826,140500,37582500,68000,68000,68000,68000,1
20240826,140400,37514500,68000,68000,68000,68000,1
20240826,140300,37446500,68000,68000,68000,68000,0
20240826,140200,37446500,68000,68000,68000,68000,8
20240826,140100,36902500,68000,68000,68000,68000,0
20240826,140000,36902500,68000,68000,68000,68000,1
20240826,135900,36834500,68000,68000,68000,68000,0
20240826,135800,36834500,68000,68000,68000,68000,1
20240826,135700,36766500,68000,68000,68000,68000,1
20240826,135600,36698500,68000,68000,68000,68000,0
20240826,135500,36698500,68000,68000,68000,68000,1
20240826,135400,36630500,68000,68000,68000,68000,0
20240826,135300,36630500,68000,68000,68000,68000,1
20240826,135200,36562500,68000,68000,68000,68000,0
20240826,135100,36562500,68000,68000,68000,68000,1
20240826,135000,36494500,68000,68000,68000,68000,0
20240826,134900,36494500,68000,68000,68000,68000,1
20240826,134800,36426500,68000,68000,68000,68000,1
20240826,134700,36358500,68000,68000,68000,68000,0
20240826,134600,36358500,68000,68000,68000,68000,1
20240826,134500,36290500,68000,68000,68000,68000,0
20240826,134400,36290500,68000,68000,68000,68000,1
20240826,134300,36222500,68000,68000,68000,68000,0
20240826,134200,36222500,68000,68000,68000,68000,2
20240826,134100,36086500,68000,68000,68000,68000,4
20240826,134000,35814500,67900,67900,67900,67900,0
20240826,133900,35814500,67900,67800,67900,67800,3
20240826,133800,35610900,67700,67700,67700,67700,0
20240826,133700,35610900,67700,67700,67700,67700,0
20240826,133600,35610900,67700,67700,67700,67700,0
20240826,133500,35610900,67700,67700,67700,67700,0
20240826,133400,35610900,67700,67700,67700,67700,0
20240826,133300,35610900,67700,67700,67700,67700,0
20240826,133200,35610900,67700,67700,67700,67700,0
20240826,133100,35610900,67700,67700,67700,67700,0
20240826,133000,35610900,67700,67700,67700,67700,0
20240826,132900,35610900,67700,67700,67700,67700,0
20240826,132800,35610900,67700,67700,67700,67700,0
20240826,132700,35610900,67700,67700,67700,67700,0
20240826,132600,35610900,67700,67700,67700,67700,0
20240826,132500,35610900,67700,67700,67700,67700,0
20240826,132400,35610900,67700,67700,67700,67700,0
20240826,132300,35610900,67700,67700,67700,67700,0
20240826,132200,35610900,67700,67900,67900,67700,28
20240826,132100,33714400,68100,68100,68100,68100,1
20240826,132000,33646300,68100,68100,68100,68100,0
20240826,131900,33646300,68100,68100,68100,68100,1
20240826,131800,33578200,68100,68100,68100,68100,1
20240826,131700,33510100,68100,68100,68100,68100,1
20240826,131600,33442000,68000,68000,68000,68000,1
20240826,131500,33374000,68000,68000,68000,68000,0
20240826,131400,33374000,68000,68000,68000,68000,1
20240826,131300,33306000,68000,68000,68000,68000,0
20240826,131200,33306000,68000,68000,68000,68000,1
20240826,131100,33238000,68000,68000,68000,68000,1
20240826,131000,33170000,68000,68000,68000,68000,0
20240826,130900,33170000,68000,68000,68000,68000,1
20240826,130800,33102000,68000,68000,68000,68000,0
20240826,130700,33102000,68000,68000,68000,68000,1
20240826,130600,33034000,68000,68000,68000,68000,25
20240826,130500,31334000,68000,68000,68000,68000,1
20240826,130400,31266000,68000,68000,68000,68000,1
20240826,130300,31198000,68000,68000,68000,68000,0
20240826,130200,31198000,68000,68000,68000,68000,1
20240826,130100,31130000,68000,68000,68000,68000,0
20240826,130000,31130000,68000,68000,68000,68000,2
20240826,125900,30994000,67900,67900,67900,67900,0
20240826,125800,30994000,67900,67900,67900,67900,1
20240826,125700,30926100,67900,67900,67900,67900,0
20240826,125600,30926100,67900,67900,67900,67900,1
20240826,125500,30858200,67900,67900,67900,67900,1
20240826,125400,30790300,67900,67900,67900,67900,2
20240826,125300,30654500,68000,68000,68000,68000,1
20240826,125200,30586500,68000,68000,68000,68000,0
20240826,125100,30586500,68000,68000,68000,68000,1
20240826,125000,30518500,68000,68000,68000,68000,0
20240826,124900,30518500,68000,68000,68000,68000,1
20240826,124800,30450500,68000,68100,68100,68000,3
20240826,124700,30246400,68100,68100,68100,68100,0
20240826,124600,30246400,68100,68100,68100,68100,1
20240826,124500,30178300,68100,68100,68100,68100,0
20240826,124400,30178300,68100,68100,68100,68100,1
20240826,124300,30110200,68100,68100,68100,68100,0
20240826,124200,30110200,68100,68100,68100,68100,1
20240826,124100,30042100,68100,68100,68100,68100,1
20240826,124000,29974000,68100,68100,68100,68100,0
20240826,123900,29974000,68100,68100,68100,68100,1
20240826,123800,29905900,68100,68100,68100,68100,0
20240826,123700,29905900,68100,68100,68100,68100,1
20240826,123600,29837800,68100,68100,68100,68100,0
20240826,123500,29837800,68100,68100,68100,68100,1
20240826,123400,29769700,68100,68100,68100,68100,0
20240826,123300,29769700,68100,68100,68100,68100,1
20240826,123200,29701600,68100,68100,68100,68100,1
20240826,123100,29633500,68100,68100,68100,68100,0
20240826,123000,29633500,68100,68100,68100,68100,1
20240826,122900,29565400,68100,68100,68100,68100,0
20240826,122800,29565400,68100,68100,68100,68100,1
20240826,122700,29497300,68100,68100,68100,68100,0
20240826,122600,29497300,68100,68100,68100,68100,1
20240826,122500,29429200,68100,68100,68100,68100,1
20240826,122400,29361100,68100,68100,68100,68100,0
20240826,122300,29361100,68100,68100,68100,68100,1
20240826,122200,29293000,68100,68100,68100,68100,0
20240826,122100,29293000,68100,68100,68100,68100,1
20240826,122000,29224900,68100,68100,68100,68100,0
20240826,121900,29224900,68100,68100,68100,68100,1
20240826,121800,29156800,68100,68100,68100,68100,1
20240826,121700,29088700,68000,68000,68000,68000,0
20240826,121600,29088700,68000,68000,68000,68000,0
20240826,121500,29088700,68000,68000,68000,68000,0
20240826,121400,29088700,68000,68000,68000,68000,1
20240826,121300,29020700,68000,68000,68000,68000,0
20240826,121200,29020700,68000,68000,68000,68000,1
20240826,121100,28952700,68000,68000,68000,68000,1
20240826,121000,28884700,68100,68100,68100,68100,0
20240826,120900,28884700,68100,68100,68100,68100,1
20240826,120800,28816600,68100,68100,68100,68100,0
20240826,120700,28816600,68100,68100,68100,68100,1
20240826,120600,28748500,68100,68100,68100,68100,0
20240826,120500,28748500,68100,68100,68100,68100,1
20240826,120400,28680400,68100,68100,68100,68100,1
20240826,120300,28612300,68100,68100,68100,68100,0
20240826,120200,28612300,68100,68100,68100,68100,1
20240826,120100,28544200,68100,68100,68100,68100,0
20240826,120000,28544200,68100,68100,68100,68100,1
20240826,115900,28476100,68100,68100,68100,68100,1
20240826,115800,28408000,68000,68000,68000,68000,2
20240826,115700,28272000,67900,67900,67900,67900,0
20240826,115600,28272000,67900,67900,67900,67900,0
20240826,115500,28272000,67900,67900,67900,67900,1
20240826,115400,28204100,68000,68000,68000,68000,0
20240826,115300,28204100,68000,68000,68000,68000,1
20240826,115200,28136100,68000,68000,68000,68000,0
20240826,115100,28136100,68000,68000,68000,68000,1
20240826,115000,28068100,68000,68000,68000,68000,1
20240826,114900,28000100,68000,68000,68000,68000,4
20240826,114800,27728100,68100,68100,68100,68100,1
20240826,114700,27660000,68100,68100,68100,68100,0
20240826,114600,27660000,68100,68100,68100,68100,1
20240826,114500,27591900,68100,68100,68100,68100,0
20240826,114400,27591900,68100,68100,68100,68100,1
20240826,114300,27523800,68100,68100,68100,68100,1
20240826,114200,27455700,68100,68100,68100,68100,0
20240826,114100,27455700,68100,68100,68100,68100,1
20240826,114000,27387600,68100,68100,68100,68100,0
20240826,113900,27387600,68100,68100,68100,68100,1
20240826,113800,27319500,68100,68100,68100,68100,0
20240826,113700,27319500,68100,68100,68100,68100,1
20240826,113600,27251400,68100,68100,68100,68100,1
20240826,113500,27183300,68100,68100,68100,68100,0
20240826,113400,27183300,68100,68100,68100,68100,1
20240826,113300,27115200,68100,68100,68100,68100,0
20240826,113200,27115200,68100,68100,68100,68100,1
20240826,113100,27047100,68100,68100,68100,68100,0
20240826,113000,27047100,68100,68100,68100,68100,1
20240826,112900,26979000,68100,68100,68100,68100,1
20240826,112800,26910900,68100,68100,68100,68100,0
20240826,112700,26910900,68100,68100,68100,68100,1
20240826,112600,26842800,68100,68100,68100,68100,0
20240826,112500,26842800,68100,68100,68100,68100,1
20240826,112400,26774700,68100,68100,68100,68100,0
20240826,112300,26774700,68100,68100,68100,68100,1
20240826,112200,26706600,68100,68100,68100,68100,1
20240826,112100,26638500,68100,68100,68100,68100,0
20240826,112000,26638500,68100,68100,68100,68100,1
20240826,111900,26570400,68100,68100,68100,68100,0
20240826,111800,26570400,68100,68100,68100,68100,1
20240826,111700,26502300,68100,68100,68100,68100,0
20240826,111600,26502300,68100,68100,68100,68100,1
20240826,111500,26434200,68100,68100,68100,68100,1
20240826,111400,26366100,68100,68100,68100,68100,0
20240826,111300,26366100,68100,68100,68100,68100,1
20240826,111200,26298000,68100,68100,68100,68100,0
20240826,111100,26298000,68100,68100,68100,68100,1
20240826,111000,26229900,68100,68100,68100,68100,0
20240826,110900,26229900,68100,68100,68100,68100,1
20240826,110800,26161800,68100,68100,68100,68100,1
20240826,110700,26093700,68100,68100,68100,68100,0
20240826,110600,26093700,68100,68100,68100,68100,1
20240826,110500,26025600,68100,68100,68100,68100,0
20240826,110400,26025600,68100,68100,68100,68100,2
20240826,110300,25889400,68100,68100,68100,68100,0
20240826,110200,25889400,68100,68100,68100,68100,1
20240826,110100,25821300,68000,68000,68000,68000,0
20240826,110000,25821300,68000,68000,68000,68000,0
20240826,105900,25821300,68000,68000,68000,68000,0
20240826,105800,25821300,68000,68000,68000,68000,0
20240826,105700,25821300,68000,68000,68000,68000,0
20240826,105600,25821300,68000,68000,68000,68000,0
20240826,105500,25821300,68000,68000,68000,68000,1
20240826,105400,25753300,68000,68000,68000,68000,1
20240826,105300,25685300,68000,68000,68000,68000,0
20240826,105200,25685300,68000,68000,68000,68000,1
20240826,105100,25617300,68000,68000,68000,68000,0
20240826,105000,25617300,68000,68000,68000,68000,1
20240826,104900,25549300,68100,68100,68100,68100,0
20240826,104800,25549300,68100,68100,68100,68100,1
20240826,104700,25481200,68100,68100,68100,68100,13
20240826,104600,24595900,68100,68100,68100,68100,0
20240826,104500,24595900,68100,68100,68100,68100,1
20240826,104400,24527800,68100,68100,68100,68100,0
20240826,104300,24527800,68100,68100,68100,68100,1
20240826,104200,24459700,68100,68100,68100,68100,0
20240826,104100,24459700,68100,68100,68100,68100,1
20240826,104000,24391600,68100,68100,68100,68100,1
20240826,103900,24323500,68100,68100,68100,68100,0
20240826,103800,24323500,68100,68100,68100,68100,65
20240826,103700,19897000,68100,68100,68100,68100,0
20240826,103600,19897000,68100,68100,68100,68100,0
20240826,103500,19897000,68100,68100,68100,68100,0
20240826,103400,19897000,68100,68100,68100,68100,0
20240826,103300,19897000,68100,68100,68100,68100,0
20240826,103200,19897000,68100,68100,68100,68100,14
20240826,103100,18943600,68100,68100,68100,68100,1
20240826,103000,18875500,68100,68100,68100,68100,5
20240826,102900,18535000,68100,68100,68100,68100,9
20240826,102800,17922100,68000,68000,68000,68000,68
20240826,102700,13298100,67800,67900,67900,67800,30
20240826,102600,11264000,68000,68100,68100,68000,2
20240826,102500,11127900,68100,68100,68100,68100,0
20240826,102400,11127900,68100,68100,68100,68100,1
20240826,102300,11059800,68100,68100,68100,68100,0
20240826,102200,11059800,68100,68100,68100,68100,1
20240826,102100,10991700,68100,68100,68100,68100,0
20240826,102000,10991700,68100,68100,68100,68100,1
20240826,101900,10923600,68100,68100,68100,68100,1
20240826,101800,10855500,68100,68100,68100,68100,0
20240826,101700,10855500,68100,68100,68100,68100,1
20240826,101600,10787400,68100,68100,68100,68100,0
20240826,101500,10787400,68100,68000,68100,68000,3
20240826,101400,10583300,68100,68100,68100,68100,0
20240826,101300,10583300,68100,68100,68100,68100,1
20240826,101200,10515200,68100,68100,68100,68100,1
20240826,101100,10447100,68100,68100,68100,68100,0
20240826,101000,10447100,68100,68100,68100,68100,1
20240826,100900,10379000,68100,68100,68100,68100,0
20240826,100800,10379000,68100,68100,68100,68100,1
20240826,100700,10310900,68100,68100,68100,68100,0
20240826,100600,10310900,68100,68100,68100,68100,1
20240826,100500,10242800,68100,68100,68100,68100,1
20240826,100400,10174700,68100,68100,68100,68100,0
20240826,100300,10174700,68100,68100,68100,68100,1
20240826,100200,10106600,68100,68100,68100,68100,0
20240826,100100,10106600,68100,68100,68100,68100,1
20240826,100000,10038500,68100,68100,68100,68100,0
20240826,095900,10038500,68100,68100,68100,68100,1
20240826,095800,9970400,68100,68100,68100,68100,1
20240826,095700,9902300,68100,68100,68100,68100,0
20240826,095600,9902300,68100,68100,68100,68100,1
20240826,095500,9834200,68100,68100,68100,68100,0
20240826,095400,9834200,68100,68100,68100,68100,1
20240826,095300,9766100,68100,68100,68100,68100,0
20240826,095200,9766100,68100,68100,68100,68100,1
20240826,095100,9698000,68100,68100,68100,68100,2
20240826,095000,9561800,68100,68100,68100,68100,0
20240826,094900,9561800,68100,68100,68100,68100,1
20240826,094800,9493700,68000,68000,68000,68000,0
20240826,094700,9493700,68000,68000,68000,68000,0
20240826,094600,9493700,68000,68000,68000,68000,0
20240826,094500,9493700,68000,68000,68000,68000,1
20240826,094400,9425700,68000,68000,68000,68000,2
20240826,094300,9289700,68000,68000,68000,68000,0
20240826,094200,9289700,68000,68000,68000,68000,3
20240826,094100,9085700,67900,67900,67900,67900,0
20240826,094000,9085700,67900,67900,67900,67900,1
20240826,093900,9017800,67800,67800,67800,67800,0
20240826,093800,9017800,67800,67800,67800,67800,0
20240826,093700,9017800,67800,67800,67800,67800,0
20240826,093600,9017800,67800,67800,67800,67800,0
20240826,093500,9017800,67800,67800,67800,67800,69
20240826,093400,4339600,67700,67700,67700,67700,0
20240826,093300,4339600,67700,67700,67700,67700,0
20240826,093200,4339600,67700,67700,67700,67700,5
20240826,093100,4001100,67800,67800,67800,67800,1
20240826,093000,3933300,67800,67800,67800,67800,1
20240826,092900,3865500,67800,67800,67800,67800,0
20240826,092800,3865500,67800,67800,67800,67800,1
20240826,092700,3797700,67800,67800,67800,67800,0
20240826,092600,3797700,67800,67800,67800,67800,1
20240826,092500,3729900,67800,67800,67800,67800,0
20240826,092400,3729900,67800,67800,67800,67800,1
20240826,092300,3662100,67800,67800,67800,67800,1
20240826,092200,3594300,67800,67800,67800,67800,0
20240826,092100,3594300,67800,67800,67800,67800,1
20240826,092000,3526500,67800,67800,67800,67800,0
20240826,091900,3526500,67800,67800,67800,67800,1
20240826,091800,3458700,67800,67800,67800,67800,0
20240826,091700,3458700,67800,67800,67800,67800,1
20240826,091600,3390900,68000,68000,68000,68000,1
20240826,091500,3322900,68000,68000,68000,68000,0
20240826,091400,3322900,68000,68000,68000,68000,1
20240826,091300,3254900,68000,68000,68000,68000,0
20240826,091200,3254900,68000,68000,68000,68000,1
20240826,091100,3186900,68000,68000,68000,68000,0
20240826,091000,3186900,68000,68000,68000,68000,1
20240826,090900,3118900,68000,68000,68000,68000,1
20240826,090800,3050900,68000,68000,68000,68000,0
20240826,090700,3050900,68000,68000,68000,68000,1
20240826,090600,2982900,68000,68000,68000,68000,1
20240826,090500,2914900,67300,67300,67300,67300,0
20240826,090400,2914900,67300,67300,67300,67300,0
20240826,090300,2914900,67300,67300,67300,67300,0
20240826,090200,2914900,67300,67800,67800,67300,2
20240826,090100,2779800,67800,67800,67800,67800,0
20240826,090000,2779800,67800,67800,67800,67800,41