KissMeData/000590/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,183100,82123600,66300,66300,66300,66300,1
20240911,183000,82123600,66300,66300,66300,66300,0
20240911,182900,82123600,66300,66300,66300,66300,0
20240911,182800,82123600,66300,66300,66300,66300,0
20240911,182700,82123600,66300,66300,66300,66300,0
20240911,182600,82123600,66300,66300,66300,66300,0
20240911,182500,82123600,66300,66300,66300,66300,0
20240911,182400,82123600,66300,66300,66300,66300,0
20240911,182300,82123600,66300,66300,66300,66300,0
20240911,182200,82123600,66300,66300,66300,66300,0
20240911,182100,82123600,66300,66300,66300,66300,0
20240911,182000,82123600,66300,66300,66300,66300,0
20240911,181900,82123600,66300,66300,66300,66300,0
20240911,181800,82123600,66300,66300,66300,66300,0
20240911,181700,82123600,66300,66300,66300,66300,0
20240911,181600,82123600,66300,66300,66300,66300,0
20240911,181500,82123600,66300,66300,66300,66300,0
20240911,181400,82123600,66300,66300,66300,66300,0
20240911,181300,82123600,66300,66300,66300,66300,0
20240911,181200,82123600,66300,66300,66300,66300,0
20240911,181100,82123600,66300,66300,66300,66300,0
20240911,181000,82123600,66300,66300,66300,66300,0
20240911,180900,82123600,66300,66300,66300,66300,0
20240911,180800,82123600,66300,66300,66300,66300,0
20240911,180700,82123600,66300,66300,66300,66300,0
20240911,180600,82123600,66300,66300,66300,66300,0
20240911,180500,82123600,66300,66300,66300,66300,0
20240911,180400,82123600,66300,66300,66300,66300,0
20240911,180300,82123600,66300,66300,66300,66300,0
20240911,180200,82123600,66300,66300,66300,66300,0
20240911,180100,82123600,66300,66300,66300,66300,1
20240911,180000,82123600,66300,66300,66300,66300,0
20240911,175900,82123600,66300,66300,66300,66300,0
20240911,175800,82123600,66300,66300,66300,66300,0
20240911,175700,82123600,66300,66300,66300,66300,0
20240911,175600,82123600,66300,66300,66300,66300,0
20240911,175500,82123600,66300,66300,66300,66300,0
20240911,175400,82123600,66300,66300,66300,66300,0
20240911,175300,82123600,66300,66300,66300,66300,0
20240911,175200,82123600,66300,66300,66300,66300,0
20240911,175100,82123600,66300,66300,66300,66300,0
20240911,175000,82123600,66300,66300,66300,66300,0
20240911,174900,82123600,66300,66300,66300,66300,0
20240911,174800,82123600,66300,66300,66300,66300,0
20240911,174700,82123600,66300,66300,66300,66300,0
20240911,174600,82123600,66300,66300,66300,66300,0
20240911,174500,82123600,66300,66300,66300,66300,0
20240911,174400,82123600,66300,66300,66300,66300,0
20240911,174300,82123600,66300,66300,66300,66300,0
20240911,174200,82123600,66300,66300,66300,66300,0
20240911,174100,82123600,66300,66300,66300,66300,0
20240911,174000,82123600,66300,66300,66300,66300,0
20240911,173900,82123600,66300,66300,66300,66300,0
20240911,173800,82123600,66300,66300,66300,66300,0
20240911,173700,82123600,66300,66300,66300,66300,0
20240911,173600,82123600,66300,66300,66300,66300,0
20240911,173500,82123600,66300,66300,66300,66300,0
20240911,173400,82123600,66300,66300,66300,66300,0
20240911,173300,82123600,66300,66300,66300,66300,0
20240911,173200,82123600,66300,66300,66300,66300,0
20240911,173100,82123600,66300,66300,66300,66300,1
20240911,173000,82123600,66300,66300,66300,66300,0
20240911,172900,82123600,66300,66300,66300,66300,0
20240911,172800,82123600,66300,66300,66300,66300,0
20240911,172700,82123600,66300,66300,66300,66300,0
20240911,172600,82123600,66300,66300,66300,66300,0
20240911,172500,82123600,66300,66300,66300,66300,0
20240911,172400,82123600,66300,66300,66300,66300,0
20240911,172300,82123600,66300,66300,66300,66300,0
20240911,172200,82123600,66300,66300,66300,66300,0
20240911,172100,82123600,66300,66300,66300,66300,0
20240911,172000,82123600,66300,66300,66300,66300,0
20240911,171900,82123600,66300,66300,66300,66300,0
20240911,171800,82123600,66300,66300,66300,66300,0
20240911,171700,82123600,66300,66300,66300,66300,0
20240911,171600,82123600,66300,66300,66300,66300,0
20240911,171500,82123600,66300,66300,66300,66300,0
20240911,171400,82123600,66300,66300,66300,66300,0
20240911,171300,82123600,66300,66300,66300,66300,0
20240911,171200,82123600,66300,66300,66300,66300,0
20240911,171100,82123600,66300,66300,66300,66300,0
20240911,171000,82123600,66300,66300,66300,66300,0
20240911,170900,82123600,66300,66300,66300,66300,0
20240911,170800,82123600,66300,66300,66300,66300,0
20240911,170700,82123600,66300,66300,66300,66300,0
20240911,170600,82123600,66300,66300,66300,66300,0
20240911,170500,82123600,66300,66300,66300,66300,0
20240911,170400,82123600,66300,66300,66300,66300,0
20240911,170300,82123600,66300,66300,66300,66300,0
20240911,170200,82123600,66300,66300,66300,66300,0
20240911,170100,82123600,66300,66300,66300,66300,1
20240911,170000,82123600,66300,66300,66300,66300,0
20240911,165900,82123600,66300,66300,66300,66300,0
20240911,165800,82123600,66300,66300,66300,66300,0
20240911,165700,82123600,66300,66300,66300,66300,0
20240911,165600,82123600,66300,66300,66300,66300,0
20240911,165500,82123600,66300,66300,66300,66300,0
20240911,165400,82123600,66300,66300,66300,66300,0
20240911,165300,82123600,66300,66300,66300,66300,0
20240911,165200,82123600,66300,66300,66300,66300,0
20240911,165100,82123600,66300,66300,66300,66300,0
20240911,165000,82123600,66300,66300,66300,66300,0
20240911,164900,82123600,66300,66300,66300,66300,0
20240911,164800,82123600,66300,66300,66300,66300,0
20240911,164700,82123600,66300,66300,66300,66300,0
20240911,164600,82123600,66300,66300,66300,66300,0
20240911,164500,82123600,66300,66300,66300,66300,0
20240911,164400,82123600,66300,66300,66300,66300,0
20240911,164300,82123600,66300,66300,66300,66300,0
20240911,164200,82123600,66300,66300,66300,66300,0
20240911,164100,82123600,66300,66300,66300,66300,0
20240911,164000,82123600,66300,66300,66300,66300,0
20240911,163900,82123600,66300,66300,66300,66300,0
20240911,163800,82123600,66300,66300,66300,66300,0
20240911,163700,82123600,66300,66300,66300,66300,0
20240911,163600,82123600,66300,66300,66300,66300,0
20240911,163500,82123600,66300,66300,66300,66300,0
20240911,163400,82123600,66300,66300,66300,66300,0
20240911,163300,82123600,66300,66300,66300,66300,0
20240911,163200,82123600,66300,66300,66300,66300,0
20240911,163100,82123600,66300,66300,66300,66300,1
20240911,163000,82123600,66300,66300,66300,66300,0
20240911,162900,82123600,66300,66300,66300,66300,0
20240911,162800,82123600,66300,66300,66300,66300,0
20240911,162700,82123600,66300,66300,66300,66300,0
20240911,162600,82123600,66300,66300,66300,66300,0
20240911,162500,82123600,66300,66300,66300,66300,0
20240911,162400,82123600,66300,66300,66300,66300,0
20240911,162300,82123600,66300,66300,66300,66300,0
20240911,162200,82123600,66300,66300,66300,66300,0
20240911,162100,82123600,66300,66300,66300,66300,0
20240911,162000,82123600,66300,66300,66300,66300,0
20240911,161900,82123600,66300,66300,66300,66300,0
20240911,161800,82123600,66300,66300,66300,66300,0
20240911,161700,82123600,66300,66300,66300,66300,0
20240911,161600,82123600,66300,66300,66300,66300,0
20240911,161500,82123600,66300,66300,66300,66300,0
20240911,161400,82123600,66300,66300,66300,66300,0
20240911,161300,82123600,66300,66300,66300,66300,0
20240911,161200,82123600,66300,66300,66300,66300,0
20240911,161100,82123600,66300,66300,66300,66300,0
20240911,161000,82123600,66300,66300,66300,66300,0
20240911,160900,82123600,66300,66300,66300,66300,0
20240911,160800,82123600,66300,66300,66300,66300,0
20240911,160700,82123600,66300,66300,66300,66300,0
20240911,160600,82123600,66300,66300,66300,66300,0
20240911,160500,82123600,66300,66300,66300,66300,0
20240911,160400,82123600,66300,66300,66300,66300,0
20240911,160300,82123600,66300,66300,66300,66300,0
20240911,160200,82123600,66300,66300,66300,66300,0
20240911,160100,82123600,66300,66300,66300,66300,1
20240911,160000,82123600,66300,66300,66300,66300,0
20240911,155900,82123600,66300,66300,66300,66300,0
20240911,155800,82123600,66300,66300,66300,66300,0
20240911,155700,82123600,66300,66300,66300,66300,0
20240911,155600,82123600,66300,66300,66300,66300,0
20240911,155500,82123600,66300,66300,66300,66300,0
20240911,155400,82123600,66300,66300,66300,66300,0
20240911,155300,82123600,66300,66300,66300,66300,0
20240911,155200,82123600,66300,66300,66300,66300,0
20240911,155100,82123600,66300,66300,66300,66300,0
20240911,155000,82123600,66300,66300,66300,66300,0
20240911,154900,82123600,66300,66300,66300,66300,0
20240911,154800,82123600,66300,66300,66300,66300,0
20240911,154700,82123600,66300,66300,66300,66300,0
20240911,154600,82123600,66300,66300,66300,66300,0
20240911,154500,82123600,66300,66300,66300,66300,0
20240911,154400,82123600,66300,66300,66300,66300,0
20240911,154300,82123600,66300,66300,66300,66300,0
20240911,154200,82123600,66300,66300,66300,66300,0
20240911,154100,82123600,66300,66300,66300,66300,0
20240911,154000,82123600,66300,66300,66300,66300,0
20240911,153900,82123600,66300,66300,66300,66300,0
20240911,153800,82123600,66300,66300,66300,66300,0
20240911,153700,82123600,66300,66300,66300,66300,0
20240911,153600,82123600,66300,66300,66300,66300,0
20240911,153500,82123600,66300,66300,66300,66300,0
20240911,153400,82123600,66300,66300,66300,66300,0
20240911,153300,82123600,66300,66300,66300,66300,0
20240911,153200,82123600,66300,66300,66300,66300,0
20240911,153100,82123600,66300,66300,66300,66300,1
20240911,153000,82123600,66300,66300,66300,66300,1
20240911,152900,82057300,66300,66300,66300,66300,0
20240911,152800,82057300,66300,66300,66300,66300,0
20240911,152700,82057300,66300,66300,66300,66300,0
20240911,152600,82057300,66300,66300,66300,66300,0
20240911,152500,82057300,66300,66300,66300,66300,0
20240911,152400,82057300,66300,66300,66300,66300,0
20240911,152300,82057300,66300,66300,66300,66300,0
20240911,152200,82057300,66300,66300,66300,66300,0
20240911,152100,82057300,66300,66300,66300,66300,0
20240911,152000,82057300,66300,66300,66300,66300,0
20240911,151900,82057300,66300,66300,66300,66300,0
20240911,151800,82057300,66300,66300,66300,66300,0
20240911,151700,82057300,66300,66300,66300,66300,0
20240911,151600,82057300,66300,66300,66300,66300,0
20240911,151500,82057300,66300,66300,66300,66300,0
20240911,151400,82057300,66300,66300,66300,66300,0
20240911,151300,82057300,66300,66300,66300,66300,0
20240911,151200,82057300,66300,66300,66300,66300,0
20240911,151100,82057300,66300,66300,66300,66300,0
20240911,151000,82057300,66300,66300,66300,66300,1
20240911,150900,81991000,66300,66300,66300,66300,0
20240911,150800,81991000,66300,66300,66300,66300,0
20240911,150700,81991000,66300,66300,66300,66300,0
20240911,150600,81991000,66300,66300,66300,66300,1
20240911,150500,81924700,66600,66600,66600,66600,0
20240911,150400,81924700,66600,66600,66600,66600,0
20240911,150300,81924700,66600,66600,66600,66600,0
20240911,150200,81924700,66600,66600,66600,66600,0
20240911,150100,81924700,66600,66600,66600,66600,0
20240911,150000,81924700,66600,66600,66600,66600,1
20240911,145900,81858100,66400,66400,66400,66400,0
20240911,145800,81858100,66400,66400,66400,66400,0
20240911,145700,81858100,66400,66400,66400,66400,0
20240911,145600,81858100,66400,66400,66400,66400,0
20240911,145500,81858100,66400,66400,66400,66400,0
20240911,145400,81858100,66400,66400,66400,66400,0
20240911,145300,81858100,66400,66400,66400,66400,16
20240911,145200,80795700,66600,66600,66600,66600,8
20240911,145100,80262900,66400,66400,66400,66400,0
20240911,145000,80262900,66400,66400,66400,66400,0
20240911,144900,80262900,66400,66400,66400,66400,0
20240911,144800,80262900,66400,66400,66400,66400,0
20240911,144700,80262900,66400,66400,66400,66400,0
20240911,144600,80262900,66400,66400,66400,66400,0
20240911,144500,80262900,66400,66400,66400,66400,0
20240911,144400,80262900,66400,66400,66400,66400,0
20240911,144300,80262900,66400,66400,66400,66400,0
20240911,144200,80262900,66400,66400,66400,66400,1
20240911,144100,80196500,66800,66800,66800,66800,1
20240911,144000,80129700,66800,66800,66800,66800,0
20240911,143900,80129700,66800,66700,66800,66700,18
20240911,143800,78927600,66400,66400,66400,66400,1
20240911,143700,78861200,66300,66300,66300,66300,0
20240911,143600,78861200,66300,66300,66300,66300,0
20240911,143500,78861200,66300,66300,66300,66300,0
20240911,143400,78861200,66300,66300,66300,66300,0
20240911,143300,78861200,66300,66300,66300,66300,0
20240911,143200,78861200,66300,66300,66300,66300,0
20240911,143100,78861200,66300,66300,66300,66300,0
20240911,143000,78861200,66300,66300,66300,66300,0
20240911,142900,78861200,66300,66300,66300,66300,0
20240911,142800,78861200,66300,66300,66300,66300,0
20240911,142700,78861200,66300,66300,66300,66300,0
20240911,142600,78861200,66300,66300,66300,66300,0
20240911,142500,78861200,66300,66300,66300,66300,0
20240911,142400,78861200,66300,66300,66300,66300,0
20240911,142300,78861200,66300,66300,66300,66300,0
20240911,142200,78861200,66300,66300,66300,66300,0
20240911,142100,78861200,66300,66300,66300,66300,0
20240911,142000,78861200,66300,66300,66300,66300,0
20240911,141900,78861200,66300,66300,66300,66300,0
20240911,141800,78861200,66300,66300,66300,66300,0
20240911,141700,78861200,66300,66300,66300,66300,0
20240911,141600,78861200,66300,66300,66300,66300,0
20240911,141500,78861200,66300,66300,66300,66300,0
20240911,141400,78861200,66300,66300,66300,66300,0
20240911,141300,78861200,66300,66300,66300,66300,0
20240911,141200,78861200,66300,66300,66300,66300,0
20240911,141100,78861200,66300,66300,66300,66300,0
20240911,141000,78861200,66300,66300,66300,66300,0
20240911,140900,78861200,66300,66700,66700,66300,17
20240911,140800,77728000,66700,66700,66700,66700,1
20240911,140700,77661300,66300,66500,66500,66300,27
20240911,140600,75866000,66300,66300,66300,66300,0
20240911,140500,75866000,66300,66300,66300,66300,0
20240911,140400,75866000,66300,66300,66300,66300,0
20240911,140300,75866000,66300,66400,66400,66300,11
20240911,140200,75135700,66400,66700,66800,66400,64
20240911,140100,70862700,66700,66700,66700,66700,1
20240911,140000,70796000,66200,66200,66200,66200,0
20240911,135900,70796000,66200,66200,66200,66200,0
20240911,135800,70796000,66200,66200,66200,66200,0
20240911,135700,70796000,66200,66200,66200,66200,0
20240911,135600,70796000,66200,66200,66200,66200,0
20240911,135500,70796000,66200,66200,66200,66200,0
20240911,135400,70796000,66200,66200,66200,66200,0
20240911,135300,70796000,66200,66200,66200,66200,0
20240911,135200,70796000,66200,66200,66200,66200,0
20240911,135100,70796000,66200,66200,66200,66200,0
20240911,135000,70796000,66200,66200,66200,66200,0
20240911,134900,70796000,66200,66200,66200,66200,0
20240911,134800,70796000,66200,66200,66200,66200,0
20240911,134700,70796000,66200,66200,66200,66200,0
20240911,134600,70796000,66200,66200,66200,66200,0
20240911,134500,70796000,66200,66200,66200,66200,0
20240911,134400,70796000,66200,66200,66200,66200,0
20240911,134300,70796000,66200,66200,66200,66200,0
20240911,134200,70796000,66200,66200,66200,66200,0
20240911,134100,70796000,66200,66200,66200,66200,0
20240911,134000,70796000,66200,66200,66200,66200,0
20240911,133900,70796000,66200,66200,66200,66200,0
20240911,133800,70796000,66200,66200,66200,66200,0
20240911,133700,70796000,66200,66200,66200,66200,0
20240911,133600,70796000,66200,66200,66200,66200,0
20240911,133500,70796000,66200,66200,66200,66200,0
20240911,133400,70796000,66200,66200,66200,66200,0
20240911,133300,70796000,66200,66200,66200,66200,0
20240911,133200,70796000,66200,66200,66200,66200,0
20240911,133100,70796000,66200,66200,66200,66200,0
20240911,133000,70796000,66200,66200,66200,66200,0
20240911,132900,70796000,66200,66200,66200,66200,0
20240911,132800,70796000,66200,66200,66200,66200,0
20240911,132700,70796000,66200,66200,66200,66200,0
20240911,132600,70796000,66200,66200,66200,66200,0
20240911,132500,70796000,66200,66200,66200,66200,0
20240911,132400,70796000,66200,66200,66200,66200,0
20240911,132300,70796000,66200,66200,66200,66200,0
20240911,132200,70796000,66200,66200,66200,66200,0
20240911,132100,70796000,66200,66200,66200,66200,0
20240911,132000,70796000,66200,66200,66200,66200,0
20240911,131900,70796000,66200,66200,66200,66200,0
20240911,131800,70796000,66200,66200,66200,66200,0
20240911,131700,70796000,66200,66200,66200,66200,0
20240911,131600,70796000,66200,66200,66200,66200,0
20240911,131500,70796000,66200,66200,66200,66200,0
20240911,131400,70796000,66200,66200,66200,66200,0
20240911,131300,70796000,66200,66200,66200,66200,0
20240911,131200,70796000,66200,66200,66200,66200,0
20240911,131100,70796000,66200,66200,66200,66200,0
20240911,131000,70796000,66200,66200,66200,66200,0
20240911,130900,70796000,66200,66200,66200,66200,0
20240911,130800,70796000,66200,66200,66200,66200,0
20240911,130700,70796000,66200,66200,66200,66200,0
20240911,130600,70796000,66200,66200,66200,66200,0
20240911,130500,70796000,66200,66200,66200,66200,0
20240911,130400,70796000,66200,66200,66200,66200,0
20240911,130300,70796000,66200,66200,66200,66200,0
20240911,130200,70796000,66200,66200,66200,66200,0
20240911,130100,70796000,66200,66200,66200,66200,0
20240911,130000,70796000,66200,66200,66200,66200,0
20240911,125900,70796000,66200,66200,66200,66200,0
20240911,125800,70796000,66200,66200,66200,66200,0
20240911,125700,70796000,66200,66200,66200,66200,0
20240911,125600,70796000,66200,66200,66200,66200,0
20240911,125500,70796000,66200,66200,66200,66200,0
20240911,125400,70796000,66200,66200,66200,66200,0
20240911,125300,70796000,66200,66200,66200,66200,0
20240911,125200,70796000,66200,66200,66200,66200,0
20240911,125100,70796000,66200,66200,66200,66200,0
20240911,125000,70796000,66200,66200,66200,66200,0
20240911,124900,70796000,66200,66200,66200,66200,0
20240911,124800,70796000,66200,66200,66200,66200,0
20240911,124700,70796000,66200,66200,66200,66200,0
20240911,124600,70796000,66200,66200,66200,66200,0
20240911,124500,70796000,66200,66200,66200,66200,0
20240911,124400,70796000,66200,66200,66200,66200,0
20240911,124300,70796000,66200,66200,66200,66200,0
20240911,124200,70796000,66200,66200,66200,66200,0
20240911,124100,70796000,66200,66200,66200,66200,0
20240911,124000,70796000,66200,66200,66200,66200,0
20240911,123900,70796000,66200,66200,66200,66200,0
20240911,123800,70796000,66200,66200,66200,66200,0
20240911,123700,70796000,66200,66200,66200,66200,0
20240911,123600,70796000,66200,66200,66200,66200,0
20240911,123500,70796000,66200,66200,66200,66200,0
20240911,123400,70796000,66200,66200,66200,66200,0
20240911,123300,70796000,66200,66200,66200,66200,0
20240911,123200,70796000,66200,66200,66200,66200,0
20240911,123100,70796000,66200,66200,66200,66200,0
20240911,123000,70796000,66200,66200,66200,66200,0
20240911,122900,70796000,66200,66200,66200,66200,0
20240911,122800,70796000,66200,66200,66200,66200,0
20240911,122700,70796000,66200,66200,66200,66200,0
20240911,122600,70796000,66200,66200,66200,66200,0
20240911,122500,70796000,66200,66200,66200,66200,0
20240911,122400,70796000,66200,66200,66200,66200,0
20240911,122300,70796000,66200,66200,66200,66200,0
20240911,122200,70796000,66200,66200,66200,66200,0
20240911,122100,70796000,66200,66200,66200,66200,0
20240911,122000,70796000,66200,66200,66200,66200,0
20240911,121900,70796000,66200,66200,66200,66200,0
20240911,121800,70796000,66200,66200,66200,66200,0
20240911,121700,70796000,66200,66200,66200,66200,1
20240911,121600,70729800,66700,66700,66700,66200,4
20240911,121500,70463500,66200,66700,66700,66200,2
20240911,121400,70330600,66100,66100,66100,66100,0
20240911,121300,70330600,66100,66300,66300,66100,5
20240911,121200,69999300,66800,66700,66800,66700,8
20240911,121100,69465100,66200,66200,66200,66200,0
20240911,121000,69465100,66200,66200,66200,66200,0
20240911,120900,69465100,66200,66200,66200,66200,0
20240911,120800,69465100,66200,66200,66200,66200,0
20240911,120700,69465100,66200,66200,66200,66200,0
20240911,120600,69465100,66200,66200,66200,66200,0
20240911,120500,69465100,66200,66200,66200,66200,0
20240911,120400,69465100,66200,66200,66200,66200,0
20240911,120300,69465100,66200,66200,66200,66200,0
20240911,120200,69465100,66200,66200,66200,66200,0
20240911,120100,69465100,66200,66200,66200,66200,0
20240911,120000,69465100,66200,66800,66800,66200,8
20240911,115900,68932100,66100,66100,66100,66100,0
20240911,115800,68932100,66100,66100,66100,66100,0
20240911,115700,68932100,66100,66100,66100,66100,0
20240911,115600,68932100,66100,66100,66100,66100,0
20240911,115500,68932100,66100,66100,66100,66100,0
20240911,115400,68932100,66100,66100,66100,66100,0
20240911,115300,68932100,66100,66100,66100,66100,0
20240911,115200,68932100,66100,66100,66100,66100,0
20240911,115100,68932100,66100,66100,66100,66100,0
20240911,115000,68932100,66100,66100,66100,66100,0
20240911,114900,68932100,66100,66400,66400,66100,4
20240911,114800,68667000,66300,66700,66800,66300,20
20240911,114700,67331600,66700,66700,66700,66700,1
20240911,114600,67264900,66200,66200,66200,66200,0
20240911,114500,67264900,66200,66200,66200,66200,0
20240911,114400,67264900,66200,66200,66200,66200,0
20240911,114300,67264900,66200,66200,66200,66200,0
20240911,114200,67264900,66200,66200,66200,66200,0
20240911,114100,67264900,66200,66200,66200,66200,0
20240911,114000,67264900,66200,66200,66200,66200,0
20240911,113900,67264900,66200,66200,66200,66200,0
20240911,113800,67264900,66200,66200,66200,66200,0
20240911,113700,67264900,66200,66200,66200,66200,0
20240911,113600,67264900,66200,66200,66200,66200,0
20240911,113500,67264900,66200,66200,66200,66200,0
20240911,113400,67264900,66200,66200,66200,66200,0
20240911,113300,67264900,66200,66200,66200,66200,0
20240911,113200,67264900,66200,66200,66200,66200,0
20240911,113100,67264900,66200,66200,66200,66200,0
20240911,113000,67264900,66200,66200,66200,66200,0
20240911,112900,67264900,66200,66200,66200,66200,0
20240911,112800,67264900,66200,66200,66200,66200,0
20240911,112700,67264900,66200,66200,66200,66200,0
20240911,112600,67264900,66200,66200,66200,66200,0
20240911,112500,67264900,66200,66200,66200,66200,0
20240911,112400,67264900,66200,66200,66200,66200,0
20240911,112300,67264900,66200,66200,66200,66200,0
20240911,112200,67264900,66200,66200,66200,66200,0
20240911,112100,67264900,66200,66200,66200,66200,0
20240911,112000,67264900,66200,66200,66200,66200,0
20240911,111900,67264900,66200,66200,66200,66200,0
20240911,111800,67264900,66200,66200,66200,66200,0
20240911,111700,67264900,66200,66200,66200,66200,0
20240911,111600,67264900,66200,66200,66200,66200,0
20240911,111500,67264900,66200,66800,66800,66200,3
20240911,111400,67065600,66800,66800,66800,66800,4
20240911,111300,66798400,66800,66700,66800,66700,2
20240911,111200,66664900,66700,66700,66700,66700,1
20240911,111100,66598200,66200,66200,66200,66200,0
20240911,111000,66598200,66200,66600,66700,66200,3
20240911,110900,66398700,66700,66600,66700,66600,13
20240911,110800,65531700,66600,66600,66600,66600,5
20240911,110700,65198700,65900,65900,65900,65900,0
20240911,110600,65198700,65900,65900,65900,65900,0
20240911,110500,65198700,65900,65900,65900,65900,0
20240911,110400,65198700,65900,65900,65900,65900,0
20240911,110300,65198700,65900,65900,65900,65900,0
20240911,110200,65198700,65900,65900,65900,65900,0
20240911,110100,65198700,65900,65900,65900,65900,0
20240911,110000,65198700,65900,65900,65900,65900,0
20240911,105900,65198700,65900,65900,65900,65900,0
20240911,105800,65198700,65900,65900,65900,65900,0
20240911,105700,65198700,65900,65900,65900,65900,0
20240911,105600,65198700,65900,65900,65900,65900,0
20240911,105500,65198700,65900,65900,65900,65900,0
20240911,105400,65198700,65900,65900,65900,65900,0
20240911,105300,65198700,65900,65900,65900,65900,0
20240911,105200,65198700,65900,65900,65900,65900,0
20240911,105100,65198700,65900,65900,65900,65900,0
20240911,105000,65198700,65900,65900,65900,65900,0
20240911,104900,65198700,65900,65900,65900,65900,0
20240911,104800,65198700,65900,65900,65900,65900,0
20240911,104700,65198700,65900,65900,65900,65900,0
20240911,104600,65198700,65900,65900,65900,65900,0
20240911,104500,65198700,65900,65900,65900,65900,0
20240911,104400,65198700,65900,65900,65900,65900,0
20240911,104300,65198700,65900,65900,65900,65900,1
20240911,104200,65132800,66000,66300,66300,66000,180
20240911,104100,53237900,66200,66200,66200,66200,0
20240911,104000,53237900,66200,66200,66200,66200,0
20240911,103900,53237900,66200,66200,66200,66200,0
20240911,103800,53237900,66200,66200,66200,66200,0
20240911,103700,53237900,66200,66200,66200,66200,0
20240911,103600,53237900,66200,66200,66200,66200,0
20240911,103500,53237900,66200,66200,66200,66200,0
20240911,103400,53237900,66200,66200,66200,66200,0
20240911,103300,53237900,66200,66200,66200,66200,0
20240911,103200,53237900,66200,66200,66200,66200,0
20240911,103100,53237900,66200,66200,66200,66200,0
20240911,103000,53237900,66200,66200,66200,66200,0
20240911,102900,53237900,66200,66200,66200,66200,0
20240911,102800,53237900,66200,66200,66200,66200,0
20240911,102700,53237900,66200,66200,66200,66200,0
20240911,102600,53237900,66200,66200,66200,66200,0
20240911,102500,53237900,66200,66200,66200,66200,0
20240911,102400,53237900,66200,66200,66200,66200,0
20240911,102300,53237900,66200,66200,66200,66200,0
20240911,102200,53237900,66200,66200,66200,66200,0
20240911,102100,53237900,66200,66200,66200,66200,0
20240911,102000,53237900,66200,66200,66200,66200,0
20240911,101900,53237900,66200,66200,66200,66200,0
20240911,101800,53237900,66200,66200,66200,66200,0
20240911,101700,53237900,66200,66200,66200,66200,0
20240911,101600,53237900,66200,66200,66200,66200,0
20240911,101500,53237900,66200,66200,66200,66200,0
20240911,101400,53237900,66200,66200,66200,66200,0
20240911,101300,53237900,66200,66200,66200,66200,0
20240911,101200,53237900,66200,66200,66200,66200,0
20240911,101100,53237900,66200,66200,66200,66200,0
20240911,101000,53237900,66200,66200,66200,66200,0
20240911,100900,53237900,66200,66200,66200,66200,0
20240911,100800,53237900,66200,66200,66200,66200,0
20240911,100700,53237900,66200,66200,66200,66200,0
20240911,100600,53237900,66200,66200,66200,66200,0
20240911,100500,53237900,66200,66200,66200,66200,0
20240911,100400,53237900,66200,66200,66200,66200,0
20240911,100300,53237900,66200,66200,66200,66200,0
20240911,100200,53237900,66200,66200,66200,66200,0
20240911,100100,53237900,66200,66200,66200,66200,0
20240911,100000,53237900,66200,66200,66200,66200,0
20240911,095900,53237900,66200,66200,66200,66200,0
20240911,095800,53237900,66200,66200,66200,66200,0
20240911,095700,53237900,66200,66200,66200,66200,0
20240911,095600,53237900,66200,66200,66200,66200,0
20240911,095500,53237900,66200,66200,66200,66200,0
20240911,095400,53237900,66200,66200,66200,66200,0
20240911,095300,53237900,66200,66200,66200,66200,0
20240911,095200,53237900,66200,66200,66200,66200,0
20240911,095100,53237900,66200,66200,66200,66200,0
20240911,095000,53237900,66200,66200,66200,66200,0
20240911,094900,53237900,66200,66200,66200,66200,1
20240911,094800,53171700,66200,66300,66300,66200,2
20240911,094700,53039200,66200,66300,66400,66200,8
20240911,094600,52508800,66300,66300,66300,66300,0
20240911,094500,52508800,66300,66300,66300,66300,1
20240911,094400,52442500,66300,66300,66300,66300,1
20240911,094300,52376200,66300,66300,66300,66300,0
20240911,094200,52376200,66300,66300,66300,66300,2
20240911,094100,52243600,66300,66300,66300,66300,0
20240911,094000,52243600,66300,66300,66300,66300,1
20240911,093900,52177300,66300,66400,66400,66300,2
20240911,093800,52044600,66300,66600,66600,66300,5
20240911,093700,51712300,66600,66700,66700,66600,3
20240911,093600,51512300,66600,66600,66600,66600,2
20240911,093500,51379100,66300,66300,66300,66300,1
20240911,093400,51312800,66300,66300,66300,66300,1
20240911,093300,51246500,66300,66300,66300,66300,0
20240911,093200,51246500,66300,66300,66300,66300,1
20240911,093100,51180200,66300,66200,66900,66200,5
20240911,093000,50847200,66200,66200,66200,66200,1
20240911,092900,50781000,66200,66200,66200,66200,0
20240911,092800,50781000,66200,66200,66200,66200,1
20240911,092700,50714800,66200,66200,66200,66200,1
20240911,092600,50648600,66200,66200,66200,66200,1
20240911,092500,50582400,66200,66300,66300,66200,4
20240911,092400,50317300,67100,66900,67100,66900,4
20240911,092300,50049200,66300,66300,66300,66300,1
20240911,092200,49982900,66100,66300,66300,66100,14
20240911,092100,49055800,66300,66700,66700,66300,3
20240911,092000,48856200,66300,66400,66400,66300,4
20240911,091900,48590800,66400,66900,66900,66400,3
20240911,091800,48390600,66300,66400,66500,66300,64
20240911,091700,44135100,66900,66400,66900,66300,61
20240911,091600,40083500,66100,67300,67300,66100,5
20240911,091500,39749800,67300,67200,67300,67100,126
20240911,091400,31294700,67300,67300,67300,67200,68
20240911,091300,26724500,67300,67300,67300,67300,0
20240911,091200,26724500,67300,67300,67300,67200,33
20240911,091100,24506500,67200,67200,67200,67200,0
20240911,091000,24506500,67200,67300,67300,66900,63
20240911,090900,20291100,66900,67300,67300,66900,124
20240911,090800,11994700,67300,66900,67300,66900,64
20240911,090700,7712700,67300,67300,67300,67300,1
20240911,090600,7645400,67300,67300,67300,67300,0
20240911,090500,7645400,67300,67300,67300,67300,1
20240911,090400,7578100,67300,67300,67300,67300,0
20240911,090300,7578100,67300,67300,67300,67300,1
20240911,090200,7510800,67400,66400,67400,66400,112
20240911,090100,66400,66400,66400,66400,66400,0
20240911,090000,66400,66400,66400,66400,66400,1