KissMeData/000590/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,183100,37980600,66700,66700,66700,66700,9
20240829,183000,37980600,66700,66700,66700,66700,0
20240829,182900,37980600,66700,66700,66700,66700,0
20240829,182800,37980600,66700,66700,66700,66700,0
20240829,182700,37980600,66700,66700,66700,66700,0
20240829,182600,37980600,66700,66700,66700,66700,0
20240829,182500,37980600,66700,66700,66700,66700,0
20240829,182400,37980600,66700,66700,66700,66700,0
20240829,182300,37980600,66700,66700,66700,66700,0
20240829,182200,37980600,66700,66700,66700,66700,0
20240829,182100,37980600,66700,66700,66700,66700,0
20240829,182000,37980600,66700,66700,66700,66700,0
20240829,181900,37980600,66700,66700,66700,66700,0
20240829,181800,37980600,66700,66700,66700,66700,0
20240829,181700,37980600,66700,66700,66700,66700,0
20240829,181600,37980600,66700,66700,66700,66700,0
20240829,181500,37980600,66700,66700,66700,66700,0
20240829,181400,37980600,66700,66700,66700,66700,0
20240829,181300,37980600,66700,66700,66700,66700,0
20240829,181200,37980600,66700,66700,66700,66700,0
20240829,181100,37980600,66700,66700,66700,66700,0
20240829,181000,37980600,66700,66700,66700,66700,0
20240829,180900,37980600,66700,66700,66700,66700,0
20240829,180800,37980600,66700,66700,66700,66700,0
20240829,180700,37980600,66700,66700,66700,66700,0
20240829,180600,37980600,66700,66700,66700,66700,0
20240829,180500,37980600,66700,66700,66700,66700,0
20240829,180400,37980600,66700,66700,66700,66700,0
20240829,180300,37980600,66700,66700,66700,66700,0
20240829,180200,37980600,66700,66700,66700,66700,0
20240829,180100,37980600,66700,66700,66700,66700,9
20240829,180000,37980600,66700,66700,66700,66700,0
20240829,175900,37980600,66700,66700,66700,66700,0
20240829,175800,37980600,66700,66700,66700,66700,0
20240829,175700,37980600,66700,66700,66700,66700,0
20240829,175600,37980600,66700,66700,66700,66700,0
20240829,175500,37980600,66700,66700,66700,66700,0
20240829,175400,37980600,66700,66700,66700,66700,0
20240829,175300,37980600,66700,66700,66700,66700,0
20240829,175200,37980600,66700,66700,66700,66700,0
20240829,175100,37980600,66700,66700,66700,66700,0
20240829,175000,37980600,66700,66700,66700,66700,0
20240829,174900,37980600,66700,66700,66700,66700,0
20240829,174800,37980600,66700,66700,66700,66700,0
20240829,174700,37980600,66700,66700,66700,66700,0
20240829,174600,37980600,66700,66700,66700,66700,0
20240829,174500,37980600,66700,66700,66700,66700,0
20240829,174400,37980600,66700,66700,66700,66700,0
20240829,174300,37980600,66700,66700,66700,66700,0
20240829,174200,37980600,66700,66700,66700,66700,0
20240829,174100,37980600,66700,66700,66700,66700,0
20240829,174000,37980600,66700,66700,66700,66700,0
20240829,173900,37980600,66700,66700,66700,66700,0
20240829,173800,37980600,66700,66700,66700,66700,0
20240829,173700,37980600,66700,66700,66700,66700,0
20240829,173600,37980600,66700,66700,66700,66700,0
20240829,173500,37980600,66700,66700,66700,66700,0
20240829,173400,37980600,66700,66700,66700,66700,0
20240829,173300,37980600,66700,66700,66700,66700,0
20240829,173200,37980600,66700,66700,66700,66700,0
20240829,173100,37980600,66700,66700,66700,66700,9
20240829,173000,37980600,66700,66700,66700,66700,0
20240829,172900,37980600,66700,66700,66700,66700,0
20240829,172800,37980600,66700,66700,66700,66700,0
20240829,172700,37980600,66700,66700,66700,66700,0
20240829,172600,37980600,66700,66700,66700,66700,0
20240829,172500,37980600,66700,66700,66700,66700,0
20240829,172400,37980600,66700,66700,66700,66700,0
20240829,172300,37980600,66700,66700,66700,66700,0
20240829,172200,37980600,66700,66700,66700,66700,0
20240829,172100,37980600,66700,66700,66700,66700,0
20240829,172000,37980600,66700,66700,66700,66700,0
20240829,171900,37980600,66700,66700,66700,66700,0
20240829,171800,37980600,66700,66700,66700,66700,0
20240829,171700,37980600,66700,66700,66700,66700,0
20240829,171600,37980600,66700,66700,66700,66700,0
20240829,171500,37980600,66700,66700,66700,66700,0
20240829,171400,37980600,66700,66700,66700,66700,0
20240829,171300,37980600,66700,66700,66700,66700,0
20240829,171200,37980600,66700,66700,66700,66700,0
20240829,171100,37980600,66700,66700,66700,66700,0
20240829,171000,37980600,66700,66700,66700,66700,0
20240829,170900,37980600,66700,66700,66700,66700,0
20240829,170800,37980600,66700,66700,66700,66700,0
20240829,170700,37980600,66700,66700,66700,66700,0
20240829,170600,37980600,66700,66700,66700,66700,0
20240829,170500,37980600,66700,66700,66700,66700,0
20240829,170400,37980600,66700,66700,66700,66700,0
20240829,170300,37980600,66700,66700,66700,66700,0
20240829,170200,37980600,66700,66700,66700,66700,0
20240829,170100,37980600,66700,66700,66700,66700,9
20240829,170000,37980600,66700,66700,66700,66700,0
20240829,165900,37980600,66700,66700,66700,66700,0
20240829,165800,37980600,66700,66700,66700,66700,0
20240829,165700,37980600,66700,66700,66700,66700,0
20240829,165600,37980600,66700,66700,66700,66700,0
20240829,165500,37980600,66700,66700,66700,66700,0
20240829,165400,37980600,66700,66700,66700,66700,0
20240829,165300,37980600,66700,66700,66700,66700,0
20240829,165200,37980600,66700,66700,66700,66700,0
20240829,165100,37980600,66700,66700,66700,66700,0
20240829,165000,37980600,66700,66700,66700,66700,0
20240829,164900,37980600,66700,66700,66700,66700,0
20240829,164800,37980600,66700,66700,66700,66700,0
20240829,164700,37980600,66700,66700,66700,66700,0
20240829,164600,37980600,66700,66700,66700,66700,0
20240829,164500,37980600,66700,66700,66700,66700,0
20240829,164400,37980600,66700,66700,66700,66700,0
20240829,164300,37980600,66700,66700,66700,66700,0
20240829,164200,37980600,66700,66700,66700,66700,0
20240829,164100,37980600,66700,66700,66700,66700,0
20240829,164000,37980600,66700,66700,66700,66700,0
20240829,163900,37980600,66700,66700,66700,66700,0
20240829,163800,37980600,66700,66700,66700,66700,0
20240829,163700,37980600,66700,66700,66700,66700,0
20240829,163600,37980600,66700,66700,66700,66700,0
20240829,163500,37980600,66700,66700,66700,66700,0
20240829,163400,37980600,66700,66700,66700,66700,0
20240829,163300,37980600,66700,66700,66700,66700,0
20240829,163200,37980600,66700,66700,66700,66700,0
20240829,163100,37980600,66700,66700,66700,66700,9
20240829,163000,37980600,66700,66700,66700,66700,0
20240829,162900,37980600,66700,66700,66700,66700,0
20240829,162800,37980600,66700,66700,66700,66700,0
20240829,162700,37980600,66700,66700,66700,66700,0
20240829,162600,37980600,66700,66700,66700,66700,0
20240829,162500,37980600,66700,66700,66700,66700,0
20240829,162400,37980600,66700,66700,66700,66700,0
20240829,162300,37980600,66700,66700,66700,66700,0
20240829,162200,37980600,66700,66700,66700,66700,0
20240829,162100,37980600,66700,66700,66700,66700,0
20240829,162000,37980600,66700,66700,66700,66700,0
20240829,161900,37980600,66700,66700,66700,66700,0
20240829,161800,37980600,66700,66700,66700,66700,0
20240829,161700,37980600,66700,66700,66700,66700,0
20240829,161600,37980600,66700,66700,66700,66700,0
20240829,161500,37980600,66700,66700,66700,66700,0
20240829,161400,37980600,66700,66700,66700,66700,0
20240829,161300,37980600,66700,66700,66700,66700,0
20240829,161200,37980600,66700,66700,66700,66700,0
20240829,161100,37980600,66700,66700,66700,66700,0
20240829,161000,37980600,66700,66700,66700,66700,0
20240829,160900,37980600,66700,66700,66700,66700,0
20240829,160800,37980600,66700,66700,66700,66700,0
20240829,160700,37980600,66700,66700,66700,66700,0
20240829,160600,37980600,66700,66700,66700,66700,0
20240829,160500,37980600,66700,66700,66700,66700,0
20240829,160400,37980600,66700,66700,66700,66700,0
20240829,160300,37980600,66700,66700,66700,66700,0
20240829,160200,37980600,66700,66700,66700,66700,0
20240829,160100,37980600,66700,66700,66700,66700,9
20240829,160000,37980600,66700,66700,66700,66700,0
20240829,155900,37980600,66700,66700,66700,66700,0
20240829,155800,37980600,66700,66700,66700,66700,0
20240829,155700,37980600,66700,66700,66700,66700,0
20240829,155600,37980600,66700,66700,66700,66700,0
20240829,155500,37980600,66700,66700,66700,66700,0
20240829,155400,37980600,66700,66700,66700,66700,0
20240829,155300,37980600,66700,66700,66700,66700,0
20240829,155200,37980600,66700,66700,66700,66700,0
20240829,155100,37980600,66700,66700,66700,66700,0
20240829,155000,37980600,66700,66700,66700,66700,0
20240829,154900,37980600,66700,66700,66700,66700,0
20240829,154800,37980600,66700,66700,66700,66700,0
20240829,154700,37980600,66700,66700,66700,66700,0
20240829,154600,37980600,66700,66700,66700,66700,0
20240829,154500,37980600,66700,66700,66700,66700,0
20240829,154400,37980600,66700,66700,66700,66700,0
20240829,154300,37980600,66700,66700,66700,66700,0
20240829,154200,37980600,66700,66700,66700,66700,0
20240829,154100,37980600,66700,66700,66700,66700,0
20240829,154000,37980600,66700,66700,66700,66700,0
20240829,153900,37980600,66700,66700,66700,66700,0
20240829,153800,37980600,66700,66700,66700,66700,0
20240829,153700,37980600,66700,66700,66700,66700,0
20240829,153600,37980600,66700,66700,66700,66700,0
20240829,153500,37980600,66700,66700,66700,66700,0
20240829,153400,37980600,66700,66700,66700,66700,0
20240829,153300,37980600,66700,66700,66700,66700,0
20240829,153200,37980600,66700,66700,66700,66700,0
20240829,153100,37980600,66700,66700,66700,66700,9
20240829,153000,37980600,66700,66700,66700,66700,9
20240829,152900,37380300,66700,66700,66700,66700,0
20240829,152800,37380300,66700,66700,66700,66700,0
20240829,152700,37380300,66700,66700,66700,66700,0
20240829,152600,37380300,66700,66700,66700,66700,0
20240829,152500,37380300,66700,66700,66700,66700,0
20240829,152400,37380300,66700,66700,66700,66700,0
20240829,152300,37380300,66700,66700,66700,66700,0
20240829,152200,37380300,66700,66700,66700,66700,0
20240829,152100,37380300,66700,66700,66700,66700,0
20240829,152000,37380300,66700,66700,66700,66700,0
20240829,151900,37380300,66700,66700,66700,66700,0
20240829,151800,37380300,66700,66700,66700,66700,0
20240829,151700,37380300,66700,66700,66700,66700,0
20240829,151600,37380300,66700,66700,66700,66700,0
20240829,151500,37380300,66700,66700,66700,66700,0
20240829,151400,37380300,66700,66700,66700,66700,0
20240829,151300,37380300,66700,66700,66700,66700,0
20240829,151200,37380300,66700,66700,66700,66700,0
20240829,151100,37380300,66700,66700,66700,66700,0
20240829,151000,37380300,66700,66700,66700,66700,1
20240829,150900,37313600,66900,66900,66900,66900,0
20240829,150800,37313600,66900,66900,66900,66900,1
20240829,150700,37246700,66800,66800,66800,66800,0
20240829,150600,37246700,66800,66800,66800,66800,0
20240829,150500,37246700,66800,66800,66800,66800,0
20240829,150400,37246700,66800,66800,66800,66800,0
20240829,150300,37246700,66800,66800,66800,66800,0
20240829,150200,37246700,66800,66800,66800,66800,0
20240829,150100,37246700,66800,66800,66800,66800,0
20240829,150000,37246700,66800,66800,66800,66800,5
20240829,145900,36912700,67000,67000,67000,67000,0
20240829,145800,36912700,67000,67000,67000,67000,0
20240829,145700,36912700,67000,67000,67000,67000,0
20240829,145600,36912700,67000,67000,67000,67000,0
20240829,145500,36912700,67000,67000,67000,67000,0
20240829,145400,36912700,67000,67000,67000,67000,0
20240829,145300,36912700,67000,67000,67000,67000,0
20240829,145200,36912700,67000,67000,67000,67000,0
20240829,145100,36912700,67000,67000,67000,67000,0
20240829,145000,36912700,67000,67000,67000,67000,1
20240829,144900,36845700,67000,67000,67000,67000,0
20240829,144800,36845700,67000,67000,67000,67000,1
20240829,144700,36778700,67000,67000,67000,67000,0
20240829,144600,36778700,67000,67000,67000,67000,1
20240829,144500,36711700,67000,67000,67000,67000,0
20240829,144400,36711700,67000,67000,67000,67000,1
20240829,144300,36644700,67000,67000,67000,67000,0
20240829,144200,36644700,67000,67000,67000,67000,1
20240829,144100,36577700,67000,67000,67000,67000,1
20240829,144000,36510700,67000,67000,67000,67000,0
20240829,143900,36510700,67000,67000,67000,67000,1
20240829,143800,36443700,67000,67000,67000,67000,1
20240829,143700,36376700,66900,66900,66900,66900,0
20240829,143600,36376700,66900,66900,66900,66900,2
20240829,143500,36242900,66900,66900,66900,66900,2
20240829,143400,36109100,66900,66900,66900,66900,0
20240829,143300,36109100,66900,66900,66900,66900,0
20240829,143200,36109100,66900,66900,66900,66900,0
20240829,143100,36109100,66900,66900,66900,66900,0
20240829,143000,36109100,66900,66900,66900,66900,4
20240829,142900,35841500,66900,66900,66900,66900,0
20240829,142800,35841500,66900,66900,66900,66900,0
20240829,142700,35841500,66900,66900,66900,66900,0
20240829,142600,35841500,66900,66900,66900,66900,0
20240829,142500,35841500,66900,66900,66900,66900,0
20240829,142400,35841500,66900,66900,66900,66900,4
20240829,142300,35573900,67000,67000,67000,67000,1
20240829,142200,35506900,67000,67000,67000,67000,0
20240829,142100,35506900,67000,67000,67000,67000,1
20240829,142000,35439900,67000,67000,67000,67000,0
20240829,141900,35439900,67000,67000,67000,67000,2
20240829,141800,35305900,67000,67000,67000,67000,1
20240829,141700,35238900,66900,66900,66900,66900,0
20240829,141600,35238900,66900,66900,66900,66900,0
20240829,141500,35238900,66900,66900,66900,66900,0
20240829,141400,35238900,66900,66900,66900,66900,0
20240829,141300,35238900,66900,66900,66900,66900,0
20240829,141200,35238900,66900,66900,66900,66900,0
20240829,141100,35238900,66900,66900,66900,66900,4
20240829,141000,34971300,66900,66900,66900,66900,0
20240829,140900,34971300,66900,66900,66900,66900,0
20240829,140800,34971300,66900,66900,66900,66900,0
20240829,140700,34971300,66900,66900,66900,66900,0
20240829,140600,34971300,66900,66900,66900,66900,3
20240829,140500,34770600,66900,66900,66900,66900,0
20240829,140400,34770600,66900,66900,66900,66900,0
20240829,140300,34770600,66900,66900,66900,66900,0
20240829,140200,34770600,66900,66900,66900,66900,0
20240829,140100,34770600,66900,66900,66900,66900,3
20240829,140000,34569900,67000,67000,67000,67000,1
20240829,135900,34502900,67000,67000,67000,67000,0
20240829,135800,34502900,67000,67000,67000,67000,1
20240829,135700,34435900,67000,67000,67000,67000,1
20240829,135600,34368900,67000,67000,67000,67000,0
20240829,135500,34368900,67000,67000,67000,67000,1
20240829,135400,34301900,67000,67000,67000,67000,0
20240829,135300,34301900,67000,67000,67000,67000,1
20240829,135200,34234900,67000,67000,67000,67000,0
20240829,135100,34234900,67000,67000,67000,67000,1
20240829,135000,34167900,67000,67000,67000,67000,0
20240829,134900,34167900,67000,67000,67000,67000,1
20240829,134800,34100900,67000,67000,67000,67000,1
20240829,134700,34033900,67000,67000,67000,67000,0
20240829,134600,34033900,67000,67000,67000,67000,2
20240829,134500,33899900,67000,67000,67000,67000,0
20240829,134400,33899900,67000,67000,67000,67000,1
20240829,134300,33832900,66900,66900,66900,66900,0
20240829,134200,33832900,66900,66900,66900,66900,0
20240829,134100,33832900,66900,67000,67000,66900,3
20240829,134000,33632100,67000,67000,67000,67000,0
20240829,133900,33632100,67000,67000,67000,67000,1
20240829,133800,33565100,67000,67000,67000,67000,0
20240829,133700,33565100,67000,67000,67000,67000,1
20240829,133600,33498100,67000,67000,67000,67000,0
20240829,133500,33498100,67000,67000,67000,67000,1
20240829,133400,33431100,67000,67000,67000,67000,1
20240829,133300,33364100,67000,67000,67000,67000,0
20240829,133200,33364100,67000,67000,67000,67000,1
20240829,133100,33297100,67000,67000,67000,67000,0
20240829,133000,33297100,67000,67000,67000,67000,1
20240829,132900,33230100,67000,67000,67000,67000,0
20240829,132800,33230100,67000,67000,67000,67000,1
20240829,132700,33163100,67000,67000,67000,67000,0
20240829,132600,33163100,67000,67000,67000,67000,1
20240829,132500,33096100,67000,67000,67000,67000,1
20240829,132400,33029100,67000,67000,67000,67000,0
20240829,132300,33029100,67000,67000,67000,67000,3
20240829,132200,32828100,67000,67000,67000,67000,0
20240829,132100,32828100,67000,66900,67100,66900,80
20240829,132000,27466400,66900,66900,66900,66900,0
20240829,131900,27466400,66900,66900,66900,66900,1
20240829,131800,27399500,66900,66900,66900,66900,1
20240829,131700,27332600,66900,66900,66900,66900,0
20240829,131600,27332600,66900,66900,66900,66900,1
20240829,131500,27265700,66900,66900,66900,66900,0
20240829,131400,27265700,66900,66900,66900,66900,1
20240829,131300,27198800,66900,66900,66900,66900,0
20240829,131200,27198800,66900,66900,66900,66900,1
20240829,131100,27131900,66900,66900,66900,66900,1
20240829,131000,27065000,66900,66900,66900,66900,0
20240829,130900,27065000,66900,66900,66900,66900,1
20240829,130800,26998100,66900,66900,66900,66900,0
20240829,130700,26998100,66900,66900,66900,66900,1
20240829,130600,26931200,66900,66900,66900,66900,0
20240829,130500,26931200,66900,66900,66900,66900,1
20240829,130400,26864300,66900,66900,66900,66900,1
20240829,130300,26797400,66900,66900,66900,66900,0
20240829,130200,26797400,66900,66900,66900,66900,1
20240829,130100,26730500,66900,66900,66900,66900,0
20240829,130000,26730500,66900,66900,66900,66900,3
20240829,125900,26529800,66900,66900,66900,66900,1
20240829,125800,26462900,66900,66900,66900,66900,1
20240829,125700,26396000,66800,66800,66800,66800,0
20240829,125600,26396000,66800,66800,66800,66800,0
20240829,125500,26396000,66800,66800,66800,66800,0
20240829,125400,26396000,66800,66800,66800,66800,0
20240829,125300,26396000,66800,66800,66800,66800,0
20240829,125200,26396000,66800,66800,66800,66800,0
20240829,125100,26396000,66800,66800,66800,66800,6
20240829,125000,25995200,66800,66800,66800,66800,0
20240829,124900,25995200,66800,66800,66800,66800,1
20240829,124800,25928400,66800,66800,66800,66800,1
20240829,124700,25861600,66800,66800,66800,66800,0
20240829,124600,25861600,66800,66800,66800,66800,1
20240829,124500,25794800,66800,66800,66800,66800,5
20240829,124400,25460800,66900,66900,66900,66900,1
20240829,124300,25393900,66900,66900,66900,66900,0
20240829,124200,25393900,66900,66900,66900,66900,1
20240829,124100,25327000,66900,66900,66900,66900,1
20240829,124000,25260100,66900,66900,66900,66900,0
20240829,123900,25260100,66900,66900,66900,66900,1
20240829,123800,25193200,66900,66900,66900,66900,0
20240829,123700,25193200,66900,66900,66900,66900,1
20240829,123600,25126300,66900,66900,66900,66900,0
20240829,123500,25126300,66900,66900,66900,66900,1
20240829,123400,25059400,66900,66900,66900,66900,0
20240829,123300,25059400,66900,66900,66900,66900,1
20240829,123200,24992500,66900,66900,66900,66900,1
20240829,123100,24925600,66900,66900,66900,66900,0
20240829,123000,24925600,66900,66900,66900,66900,1
20240829,122900,24858700,66900,66900,66900,66900,0
20240829,122800,24858700,66900,66900,66900,66900,1
20240829,122700,24791800,66900,66900,66900,66900,0
20240829,122600,24791800,66900,66900,66900,66900,1
20240829,122500,24724900,66900,66900,66900,66900,1
20240829,122400,24658000,66900,66900,66900,66900,0
20240829,122300,24658000,66900,66900,66900,66900,1
20240829,122200,24591100,66900,66900,66900,66900,0
20240829,122100,24591100,66900,66900,66900,66900,1
20240829,122000,24524200,66900,66900,66900,66900,0
20240829,121900,24524200,66900,66900,66900,66900,2
20240829,121800,24390400,66900,66900,66900,66900,1
20240829,121700,24323500,66800,66800,66800,66800,0
20240829,121600,24323500,66800,66800,66800,66800,0
20240829,121500,24323500,66800,66800,66800,66800,0
20240829,121400,24323500,66800,66800,66800,66800,0
20240829,121300,24323500,66800,66800,66800,66800,0
20240829,121200,24323500,66800,66800,66800,66800,7
20240829,121100,23855900,66800,66800,66800,66800,1
20240829,121000,23789100,66800,66800,66800,66800,0
20240829,120900,23789100,66800,66800,66800,66800,1
20240829,120800,23722300,66800,66800,66800,66800,0
20240829,120700,23722300,66800,66800,66800,66800,1
20240829,120600,23655500,66800,66800,66800,66800,0
20240829,120500,23655500,66800,66800,66800,66800,1
20240829,120400,23588700,66800,66800,66800,66800,1
20240829,120300,23521900,66800,66800,66800,66800,0
20240829,120200,23521900,66800,66800,66800,66800,1
20240829,120100,23455100,66800,66800,66800,66800,0
20240829,120000,23455100,66800,66800,66800,66800,1
20240829,115900,23388300,66800,66800,66800,66800,0
20240829,115800,23388300,66800,66800,66800,66800,1
20240829,115700,23321500,66800,66800,66800,66800,1
20240829,115600,23254700,66700,66700,66700,66700,2
20240829,115500,23121300,66800,66800,66800,66800,1
20240829,115400,23054500,66800,66800,66800,66800,0
20240829,115300,23054500,66800,66800,66800,66800,1
20240829,115200,22987700,66800,66800,66800,66800,0
20240829,115100,22987700,66800,66800,66800,66800,1
20240829,115000,22920900,66800,66800,66800,66800,1
20240829,114900,22854100,66800,66800,66800,66800,0
20240829,114800,22854100,66800,66800,66800,66800,1
20240829,114700,22787300,66800,66800,66800,66800,0
20240829,114600,22787300,66800,66800,66800,66800,1
20240829,114500,22720500,66800,66800,66800,66800,0
20240829,114400,22720500,66800,66800,66800,66800,1
20240829,114300,22653700,66800,66800,66800,66800,1
20240829,114200,22586900,66800,66800,66800,66800,0
20240829,114100,22586900,66800,66800,66800,66800,1
20240829,114000,22520100,66800,66800,66800,66800,0
20240829,113900,22520100,66800,66800,66800,66800,1
20240829,113800,22453300,66800,66800,66800,66800,0
20240829,113700,22453300,66800,66800,66800,66800,1
20240829,113600,22386500,66800,66800,66800,66800,1
20240829,113500,22319700,66800,66800,66800,66800,0
20240829,113400,22319700,66800,66800,66800,66800,1
20240829,113300,22252900,66800,66800,66800,66800,0
20240829,113200,22252900,66800,66800,66800,66800,1
20240829,113100,22186100,66800,66800,66800,66800,0
20240829,113000,22186100,66800,66800,66800,66800,1
20240829,112900,22119300,66800,66800,66800,66800,1
20240829,112800,22052500,66800,66800,66800,66800,0
20240829,112700,22052500,66800,66800,66800,66800,1
20240829,112600,21985700,66800,66800,66800,66800,0
20240829,112500,21985700,66800,66800,66800,66800,1
20240829,112400,21918900,66900,66900,66900,66900,0
20240829,112300,21918900,66900,66900,66900,66900,1
20240829,112200,21852000,66900,66900,66900,66900,1
20240829,112100,21785100,66900,66900,66900,66900,0
20240829,112000,21785100,66900,66900,66900,66900,1
20240829,111900,21718200,66900,66900,66900,66900,0
20240829,111800,21718200,66900,66900,66900,66900,1
20240829,111700,21651300,66900,66900,66900,66900,0
20240829,111600,21651300,66900,66800,66900,66800,12
20240829,111500,20849400,66800,66800,66800,66800,1
20240829,111400,20782600,66800,66800,66800,66800,0
20240829,111300,20782600,66800,66800,66800,66800,1
20240829,111200,20715800,66800,66800,66800,66800,0
20240829,111100,20715800,66800,66800,66800,66800,1
20240829,111000,20649000,66800,66800,66800,66800,0
20240829,110900,20649000,66800,66800,66800,66800,1
20240829,110800,20582200,66800,66800,66800,66800,1
20240829,110700,20515400,66800,66800,66800,66800,0
20240829,110600,20515400,66800,66800,66800,66800,1
20240829,110500,20448600,66800,66800,66800,66800,1
20240829,110400,20381800,66800,66800,66800,66800,1
20240829,110300,20315000,66800,66800,66800,66800,0
20240829,110200,20315000,66800,66800,66800,66800,1
20240829,110100,20248200,66800,66800,66800,66800,1
20240829,110000,20181400,66800,66800,66800,66800,0
20240829,105900,20181400,66800,66800,66800,66800,1
20240829,105800,20114600,66800,66800,66800,66800,0
20240829,105700,20114600,66800,66800,66800,66800,1
20240829,105600,20047800,66800,66800,66800,66800,0
20240829,105500,20047800,66800,66800,66800,66800,1
20240829,105400,19981000,66800,66800,66800,66800,1
20240829,105300,19914200,66800,66800,66800,66800,0
20240829,105200,19914200,66800,66800,66800,66800,1
20240829,105100,19847400,66800,66800,66800,66800,0
20240829,105000,19847400,66800,66800,66800,66800,1
20240829,104900,19780600,66800,66800,66800,66800,0
20240829,104800,19780600,66800,66800,66800,66800,1
20240829,104700,19713800,66800,66800,66800,66700,22
20240829,104600,18246200,66800,66800,66800,66800,24
20240829,104500,16643000,67000,67000,67000,67000,1
20240829,104400,16576000,67100,67100,67100,67100,0
20240829,104300,16576000,67100,67100,67100,67100,1
20240829,104200,16508900,67100,67100,67100,67100,0
20240829,104100,16508900,67100,67100,67100,67100,1
20240829,104000,16441800,67100,67100,67100,67100,1
20240829,103900,16374700,67100,67100,67100,67100,0
20240829,103800,16374700,67100,67100,67100,67100,1
20240829,103700,16307600,67100,67000,67100,67000,2
20240829,103600,16173500,66900,66900,66900,66900,15
20240829,103500,15170000,67100,67100,67100,67100,0
20240829,103400,15170000,67100,67100,67100,67100,1
20240829,103300,15102900,67100,67100,67100,67100,1
20240829,103200,15035800,67100,67100,67100,67100,0
20240829,103100,15035800,67100,67100,67100,67100,1
20240829,103000,14968700,67100,67100,67100,67100,0
20240829,102900,14968700,67100,67100,67100,67100,1
20240829,102800,14901600,67100,67100,67100,67100,0
20240829,102700,14901600,67100,67100,67100,67100,1
20240829,102600,14834500,67100,67100,67100,67100,1
20240829,102500,14767400,67100,67100,67100,67100,0
20240829,102400,14767400,67100,67100,67100,67100,1
20240829,102300,14700300,67100,67100,67100,67100,0
20240829,102200,14700300,67100,67100,67100,67100,1
20240829,102100,14633200,67100,66900,67100,66900,33
20240829,102000,12425300,67000,67100,67100,67000,6
20240829,101900,12023200,67100,67100,67100,67100,1
20240829,101800,11956100,67100,67100,67100,67100,2
20240829,101700,11821900,67100,67100,67100,67100,1
20240829,101600,11754800,67100,67100,67100,67100,0
20240829,101500,11754800,67100,67100,67100,67100,1
20240829,101400,11687700,67100,67100,67100,67100,0
20240829,101300,11687700,67100,67100,67100,67100,1
20240829,101200,11620600,67100,67100,67100,67100,1
20240829,101100,11553500,67100,67100,67100,67100,0
20240829,101000,11553500,67100,67100,67100,67100,1
20240829,100900,11486400,67100,67100,67100,67100,0
20240829,100800,11486400,67100,67100,67100,67100,1
20240829,100700,11419300,67100,67100,67100,67100,0
20240829,100600,11419300,67100,67100,67100,67100,1
20240829,100500,11352200,67100,67100,67100,67100,1
20240829,100400,11285100,67100,67100,67100,67100,0
20240829,100300,11285100,67100,67100,67100,67100,1
20240829,100200,11218000,67100,67100,67100,67100,0
20240829,100100,11218000,67100,67100,67100,67100,1
20240829,100000,11150900,67100,67200,67200,67100,3
20240829,095900,10949500,67400,67400,67400,67400,2
20240829,095800,10814700,67000,67000,67000,67000,0
20240829,095700,10814700,67000,67000,67000,67000,0
20240829,095600,10814700,67000,67000,67000,67000,0
20240829,095500,10814700,67000,67100,67100,67000,6
20240829,095400,10412600,67200,67200,67200,67200,2
20240829,095300,10278200,67400,67400,67400,67400,0
20240829,095200,10278200,67400,67400,67400,67400,1
20240829,095100,10210800,67400,67400,67400,67400,1
20240829,095000,10143400,67400,67400,67400,67400,0
20240829,094900,10143400,67400,67400,67400,67400,1
20240829,094800,10076000,67400,67400,67400,67400,1
20240829,094700,10008600,67100,67400,67400,67100,22
20240829,094600,8532000,67400,67400,67400,67400,0
20240829,094500,8532000,67400,67400,67400,67400,1
20240829,094400,8464600,67400,67400,67400,67400,1
20240829,094300,8397200,67100,67000,67100,67000,11
20240829,094200,7659200,67000,67400,67400,67000,4
20240829,094100,7390600,67400,67400,67400,67400,0
20240829,094000,7390600,67400,67400,67400,67400,1
20240829,093900,7323200,67400,67300,67400,67300,2
20240829,093800,7188500,67400,67400,67400,67400,1
20240829,093700,7121100,67400,67400,67400,67400,1
20240829,093600,7053700,67000,67400,67400,67000,63
20240829,093500,2832000,67100,67100,67100,67100,0
20240829,093400,2832000,67100,67100,67100,67100,11
20240829,093300,2093900,67300,67300,67300,67300,9
20240829,093200,1488200,67300,67300,67300,67300,0
20240829,093100,1488200,67300,67300,67300,67300,0
20240829,093000,1488200,67300,67300,67300,67300,0
20240829,092900,1488200,67300,67300,67300,67300,0
20240829,092800,1488200,67300,67300,67300,67300,0
20240829,092700,1488200,67300,67300,67300,67300,1
20240829,092600,1420900,67700,67700,67700,67700,1
20240829,092500,1353200,67700,67700,67700,67700,0
20240829,092400,1353200,67700,67700,67700,67700,1
20240829,092300,1285500,67700,67700,67700,67700,1
20240829,092200,1217800,67700,67700,67700,67700,0
20240829,092100,1217800,67700,67700,67700,67700,1
20240829,092000,1150100,67700,67700,67700,67700,0
20240829,091900,1150100,67700,67700,67700,67700,1
20240829,091800,1082400,67700,67700,67700,67700,0
20240829,091700,1082400,67700,67700,67700,67700,1
20240829,091600,1014700,67700,67700,67700,67700,1
20240829,091500,947000,67700,67700,67700,67700,0
20240829,091400,947000,67700,67700,67700,67700,1
20240829,091300,879300,67700,67700,67700,67700,0
20240829,091200,879300,67700,67700,67700,67700,1
20240829,091100,811600,67700,67700,67700,67700,0
20240829,091000,811600,67700,67700,67700,67700,1
20240829,090900,743900,67700,67700,67700,67700,1
20240829,090800,676200,67700,67700,67700,67700,0
20240829,090700,676200,67700,67700,67700,67700,2
20240829,090600,540800,67700,67700,67700,67700,0
20240829,090500,540800,67700,67700,67700,67700,1
20240829,090400,473100,67800,67800,67800,67800,0
20240829,090300,473100,67800,67500,67800,67500,5
20240829,090200,135000,67500,67500,67500,67500,2
20240829,090100,0,67500,67500,67500,67500,0
20240829,090000,0,67500,67500,67500,67500,0