KissMeData/000590/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,183100,27759200,69500,69500,69500,69500,12
20240610,183000,27759200,69500,69500,69500,69500,0
20240610,182900,27759200,69500,69500,69500,69500,0
20240610,182800,27759200,69500,69500,69500,69500,0
20240610,182700,27759200,69500,69500,69500,69500,0
20240610,182600,27759200,69500,69500,69500,69500,0
20240610,182500,27759200,69500,69500,69500,69500,0
20240610,182400,27759200,69500,69500,69500,69500,0
20240610,182300,27759200,69500,69500,69500,69500,0
20240610,182200,27759200,69500,69500,69500,69500,0
20240610,182100,27759200,69500,69500,69500,69500,0
20240610,182000,27759200,69500,69500,69500,69500,0
20240610,181900,27759200,69500,69500,69500,69500,0
20240610,181800,27759200,69500,69500,69500,69500,0
20240610,181700,27759200,69500,69500,69500,69500,0
20240610,181600,27759200,69500,69500,69500,69500,0
20240610,181500,27759200,69500,69500,69500,69500,0
20240610,181400,27759200,69500,69500,69500,69500,0
20240610,181300,27759200,69500,69500,69500,69500,0
20240610,181200,27759200,69500,69500,69500,69500,0
20240610,181100,27759200,69500,69500,69500,69500,0
20240610,181000,27759200,69500,69500,69500,69500,0
20240610,180900,27759200,69500,69500,69500,69500,0
20240610,180800,27759200,69500,69500,69500,69500,0
20240610,180700,27759200,69500,69500,69500,69500,0
20240610,180600,27759200,69500,69500,69500,69500,0
20240610,180500,27759200,69500,69500,69500,69500,0
20240610,180400,27759200,69500,69500,69500,69500,0
20240610,180300,27759200,69500,69500,69500,69500,0
20240610,180200,27759200,69500,69500,69500,69500,0
20240610,180100,27759200,69500,69500,69500,69500,12
20240610,180000,27759200,69500,69500,69500,69500,0
20240610,175900,27759200,69500,69500,69500,69500,0
20240610,175800,27759200,69500,69500,69500,69500,0
20240610,175700,27759200,69500,69500,69500,69500,0
20240610,175600,27759200,69500,69500,69500,69500,0
20240610,175500,27759200,69500,69500,69500,69500,0
20240610,175400,27759200,69500,69500,69500,69500,0
20240610,175300,27759200,69500,69500,69500,69500,0
20240610,175200,27759200,69500,69500,69500,69500,0
20240610,175100,27759200,69500,69500,69500,69500,0
20240610,175000,27759200,69500,69500,69500,69500,0
20240610,174900,27759200,69500,69500,69500,69500,0
20240610,174800,27759200,69500,69500,69500,69500,0
20240610,174700,27759200,69500,69500,69500,69500,0
20240610,174600,27759200,69500,69500,69500,69500,0
20240610,174500,27759200,69500,69500,69500,69500,0
20240610,174400,27759200,69500,69500,69500,69500,0
20240610,174300,27759200,69500,69500,69500,69500,0
20240610,174200,27759200,69500,69500,69500,69500,0
20240610,174100,27759200,69500,69500,69500,69500,0
20240610,174000,27759200,69500,69500,69500,69500,0
20240610,173900,27759200,69500,69500,69500,69500,0
20240610,173800,27759200,69500,69500,69500,69500,0
20240610,173700,27759200,69500,69500,69500,69500,0
20240610,173600,27759200,69500,69500,69500,69500,0
20240610,173500,27759200,69500,69500,69500,69500,0
20240610,173400,27759200,69500,69500,69500,69500,0
20240610,173300,27759200,69500,69500,69500,69500,0
20240610,173200,27759200,69500,69500,69500,69500,0
20240610,173100,27759200,69500,69500,69500,69500,12
20240610,173000,27759200,69500,69500,69500,69500,0
20240610,172900,27759200,69500,69500,69500,69500,0
20240610,172800,27759200,69500,69500,69500,69500,0
20240610,172700,27759200,69500,69500,69500,69500,0
20240610,172600,27759200,69500,69500,69500,69500,0
20240610,172500,27759200,69500,69500,69500,69500,0
20240610,172400,27759200,69500,69500,69500,69500,0
20240610,172300,27759200,69500,69500,69500,69500,0
20240610,172200,27759200,69500,69500,69500,69500,0
20240610,172100,27759200,69500,69500,69500,69500,0
20240610,172000,27759200,69500,69500,69500,69500,0
20240610,171900,27759200,69500,69500,69500,69500,0
20240610,171800,27759200,69500,69500,69500,69500,0
20240610,171700,27759200,69500,69500,69500,69500,0
20240610,171600,27759200,69500,69500,69500,69500,0
20240610,171500,27759200,69500,69500,69500,69500,0
20240610,171400,27759200,69500,69500,69500,69500,0
20240610,171300,27759200,69500,69500,69500,69500,0
20240610,171200,27759200,69500,69500,69500,69500,0
20240610,171100,27759200,69500,69500,69500,69500,0
20240610,171000,27759200,69500,69500,69500,69500,0
20240610,170900,27759200,69500,69500,69500,69500,0
20240610,170800,27759200,69500,69500,69500,69500,0
20240610,170700,27759200,69500,69500,69500,69500,0
20240610,170600,27759200,69500,69500,69500,69500,0
20240610,170500,27759200,69500,69500,69500,69500,0
20240610,170400,27759200,69500,69500,69500,69500,0
20240610,170300,27759200,69500,69500,69500,69500,0
20240610,170200,27759200,69500,69500,69500,69500,0
20240610,170100,27759200,69500,69500,69500,69500,12
20240610,170000,27759200,69500,69500,69500,69500,0
20240610,165900,27759200,69500,69500,69500,69500,0
20240610,165800,27759200,69500,69500,69500,69500,0
20240610,165700,27759200,69500,69500,69500,69500,0
20240610,165600,27759200,69500,69500,69500,69500,0
20240610,165500,27759200,69500,69500,69500,69500,0
20240610,165400,27759200,69500,69500,69500,69500,0
20240610,165300,27759200,69500,69500,69500,69500,0
20240610,165200,27759200,69500,69500,69500,69500,0
20240610,165100,27759200,69500,69500,69500,69500,0
20240610,165000,27759200,69500,69500,69500,69500,0
20240610,164900,27759200,69500,69500,69500,69500,0
20240610,164800,27759200,69500,69500,69500,69500,0
20240610,164700,27759200,69500,69500,69500,69500,0
20240610,164600,27759200,69500,69500,69500,69500,0
20240610,164500,27759200,69500,69500,69500,69500,0
20240610,164400,27759200,69500,69500,69500,69500,0
20240610,164300,27759200,69500,69500,69500,69500,0
20240610,164200,27759200,69500,69500,69500,69500,0
20240610,164100,27759200,69500,69500,69500,69500,0
20240610,164000,27759200,69500,69500,69500,69500,0
20240610,163900,27759200,69500,69500,69500,69500,0
20240610,163800,27759200,69500,69500,69500,69500,0
20240610,163700,27759200,69500,69500,69500,69500,0
20240610,163600,27759200,69500,69500,69500,69500,0
20240610,163500,27759200,69500,69500,69500,69500,0
20240610,163400,27759200,69500,69500,69500,69500,0
20240610,163300,27759200,69500,69500,69500,69500,0
20240610,163200,27759200,69500,69500,69500,69500,0
20240610,163100,27759200,69500,69500,69500,69500,12
20240610,163000,27759200,69500,69500,69500,69500,0
20240610,162900,27759200,69500,69500,69500,69500,0
20240610,162800,27759200,69500,69500,69500,69500,0
20240610,162700,27759200,69500,69500,69500,69500,0
20240610,162600,27759200,69500,69500,69500,69500,0
20240610,162500,27759200,69500,69500,69500,69500,0
20240610,162400,27759200,69500,69500,69500,69500,0
20240610,162300,27759200,69500,69500,69500,69500,0
20240610,162200,27759200,69500,69500,69500,69500,0
20240610,162100,27759200,69500,69500,69500,69500,0
20240610,162000,27759200,69500,69500,69500,69500,0
20240610,161900,27759200,69500,69500,69500,69500,0
20240610,161800,27759200,69500,69500,69500,69500,0
20240610,161700,27759200,69500,69500,69500,69500,0
20240610,161600,27759200,69500,69500,69500,69500,0
20240610,161500,27759200,69500,69500,69500,69500,0
20240610,161400,27759200,69500,69500,69500,69500,0
20240610,161300,27759200,69500,69500,69500,69500,0
20240610,161200,27759200,69500,69500,69500,69500,0
20240610,161100,27759200,69500,69500,69500,69500,0
20240610,161000,27759200,69500,69500,69500,69500,0
20240610,160900,27759200,69500,69500,69500,69500,0
20240610,160800,27759200,69500,69500,69500,69500,0
20240610,160700,27759200,69500,69500,69500,69500,0
20240610,160600,27759200,69500,69500,69500,69500,0
20240610,160500,27759200,69500,69500,69500,69500,0
20240610,160400,27759200,69500,69500,69500,69500,0
20240610,160300,27759200,69500,69500,69500,69500,0
20240610,160200,27759200,69500,69500,69500,69500,0
20240610,160100,27759200,69500,69500,69500,69500,12
20240610,160000,27759200,69500,69500,69500,69500,0
20240610,155900,27759200,69500,69500,69500,69500,0
20240610,155800,27759200,69500,69500,69500,69500,0
20240610,155700,27759200,69500,69500,69500,69500,0
20240610,155600,27759200,69500,69500,69500,69500,0
20240610,155500,27759200,69500,69500,69500,69500,0
20240610,155400,27759200,69500,69500,69500,69500,0
20240610,155300,27759200,69500,69500,69500,69500,0
20240610,155200,27759200,69500,69500,69500,69500,0
20240610,155100,27759200,69500,69500,69500,69500,0
20240610,155000,27759200,69500,69500,69500,69500,0
20240610,154900,27759200,69500,69500,69500,69500,0
20240610,154800,27759200,69500,69500,69500,69500,0
20240610,154700,27759200,69500,69500,69500,69500,0
20240610,154600,27759200,69500,69500,69500,69500,0
20240610,154500,27759200,69500,69500,69500,69500,0
20240610,154400,27759200,69500,69500,69500,69500,0
20240610,154300,27759200,69500,69500,69500,69500,0
20240610,154200,27759200,69500,69500,69500,69500,0
20240610,154100,27759200,69500,69500,69500,69500,0
20240610,154000,27759200,69500,69500,69500,69500,0
20240610,153900,27759200,69500,69500,69500,69500,0
20240610,153800,27759200,69500,69500,69500,69500,0
20240610,153700,27759200,69500,69500,69500,69500,0
20240610,153600,27759200,69500,69500,69500,69500,0
20240610,153500,27759200,69500,69500,69500,69500,0
20240610,153400,27759200,69500,69500,69500,69500,0
20240610,153300,27759200,69500,69500,69500,69500,0
20240610,153200,27759200,69500,69500,69500,69500,0
20240610,153100,27759200,69500,69500,69500,69500,12
20240610,153000,27759200,69500,69500,69500,69500,12
20240610,152900,26925200,69500,69500,69500,69500,0
20240610,152800,26925200,69500,69500,69500,69500,0
20240610,152700,26925200,69500,69500,69500,69500,0
20240610,152600,26925200,69500,69500,69500,69500,0
20240610,152500,26925200,69500,69500,69500,69500,0
20240610,152400,26925200,69500,69500,69500,69500,0
20240610,152300,26925200,69500,69500,69500,69500,0
20240610,152200,26925200,69500,69500,69500,69500,0
20240610,152100,26925200,69500,69500,69500,69500,0
20240610,152000,26925200,69500,69500,69500,69500,0
20240610,151900,26925200,69500,69500,69500,69500,2
20240610,151800,26786200,69400,69400,69400,69400,0
20240610,151700,26786200,69400,69400,69400,69400,1
20240610,151600,26716800,69500,69500,69500,69500,0
20240610,151500,26716800,69500,69500,69500,69500,0
20240610,151400,26716800,69500,69500,69500,69500,0
20240610,151300,26716800,69500,69500,69500,69500,1
20240610,151200,26647300,69500,69500,69500,69500,0
20240610,151100,26647300,69500,69500,69500,69500,0
20240610,151000,26647300,69500,69500,69500,69500,0
20240610,150900,26647300,69500,69500,69500,69500,0
20240610,150800,26647300,69500,69500,69500,69500,0
20240610,150700,26647300,69500,69500,69500,69500,0
20240610,150600,26647300,69500,69500,69500,69500,2
20240610,150500,26508300,69500,69500,69500,69500,0
20240610,150400,26508300,69500,69500,69500,69500,0
20240610,150300,26508300,69500,69500,69500,69500,0
20240610,150200,26508300,69500,69500,69500,69500,0
20240610,150100,26508300,69500,69500,69500,69500,0
20240610,150000,26508300,69500,69500,69500,69500,0
20240610,145900,26508300,69500,69500,69500,69500,0
20240610,145800,26508300,69500,69500,69500,69500,1
20240610,145700,26438800,69300,69300,69300,69300,0
20240610,145600,26438800,69300,69300,69300,69300,0
20240610,145500,26438800,69300,69300,69300,69300,1
20240610,145400,26369500,69500,69500,69500,69500,0
20240610,145300,26369500,69500,69500,69500,69500,0
20240610,145200,26369500,69500,69500,69500,69500,0
20240610,145100,26369500,69500,69500,69500,69500,3
20240610,145000,26161000,69500,69500,69500,69500,3
20240610,144900,25952500,69500,69500,69500,69500,0
20240610,144800,25952500,69500,69500,69500,69500,1
20240610,144700,25883000,69300,69300,69300,69300,0
20240610,144600,25883000,69300,69300,69300,69300,0
20240610,144500,25883000,69300,69300,69300,69300,0
20240610,144400,25883000,69300,69300,69300,69300,0
20240610,144300,25883000,69300,69300,69300,69300,0
20240610,144200,25883000,69300,69300,69300,69300,0
20240610,144100,25883000,69300,69300,69300,69300,0
20240610,144000,25883000,69300,69300,69300,69300,8
20240610,143900,25328600,69300,69300,69300,69300,0
20240610,143800,25328600,69300,69400,69400,69300,20
20240610,143700,23942500,69400,69400,69400,69400,0
20240610,143600,23942500,69400,69400,69400,69400,0
20240610,143500,23942500,69400,69400,69400,69400,1
20240610,143400,23873100,69400,69400,69400,69400,0
20240610,143300,23873100,69400,69400,69400,69400,1
20240610,143200,23803700,69400,69400,69400,69400,1
20240610,143100,23734300,69400,69400,69400,69400,0
20240610,143000,23734300,69400,69400,69400,69400,1
20240610,142900,23664900,69400,69400,69400,69400,0
20240610,142800,23664900,69400,69400,69400,69400,1
20240610,142700,23595500,69400,69400,69400,69400,0
20240610,142600,23595500,69400,69400,69400,69400,1
20240610,142500,23526100,69400,69400,69400,69400,1
20240610,142400,23456700,69400,69400,69400,69400,0
20240610,142300,23456700,69400,69400,69400,69400,1
20240610,142200,23387300,69400,69400,69400,69400,0
20240610,142100,23387300,69400,69400,69400,69400,1
20240610,142000,23317900,69400,69400,69400,69400,0
20240610,141900,23317900,69400,69400,69400,69400,1
20240610,141800,23248500,69400,69400,69400,69400,0
20240610,141700,23248500,69400,69400,69400,69400,1
20240610,141600,23179100,69400,69400,69400,69400,1
20240610,141500,23109700,69400,69400,69400,69400,0
20240610,141400,23109700,69400,69400,69400,69400,1
20240610,141300,23040300,69400,69400,69400,69400,1
20240610,141200,22970900,69400,69400,69400,69400,1
20240610,141100,22901500,69400,69400,69400,69400,0
20240610,141000,22901500,69400,69400,69400,69400,1
20240610,140900,22832100,69400,69400,69400,69400,0
20240610,140800,22832100,69400,69400,69400,69400,1
20240610,140700,22762700,69400,69400,69400,69400,1
20240610,140600,22693300,69400,69400,69400,69400,0
20240610,140500,22693300,69400,69400,69400,69400,7
20240610,140400,22207500,69400,69400,69400,69400,0
20240610,140300,22207500,69400,69400,69400,69400,1
20240610,140200,22138100,69400,69400,69400,69400,0
20240610,140100,22138100,69400,69400,69400,69400,1
20240610,140000,22068700,69400,69400,69400,69400,1
20240610,135900,21999300,69400,69400,69400,69400,0
20240610,135800,21999300,69400,69400,69400,69400,1
20240610,135700,21929900,69400,69400,69400,69400,0
20240610,135600,21929900,69400,69400,69400,69400,1
20240610,135500,21860500,69400,69400,69400,69400,0
20240610,135400,21860500,69400,69400,69400,69400,1
20240610,135300,21791100,69400,69400,69400,69400,0
20240610,135200,21791100,69400,69400,69400,69400,1
20240610,135100,21721700,69400,69400,69400,69400,1
20240610,135000,21652300,69400,69400,69400,69400,2
20240610,134900,21513500,69400,69400,69400,69400,1
20240610,134800,21444100,69400,69400,69400,69400,0
20240610,134700,21444100,69400,69500,69500,69400,10
20240610,134600,20750000,69500,69500,69500,69500,0
20240610,134500,20750000,69500,69500,69500,69500,1
20240610,134400,20680500,69500,69500,69500,69500,1
20240610,134300,20611000,69500,69500,69500,69500,0
20240610,134200,20611000,69500,69500,69500,69500,5
20240610,134100,20263500,69500,69500,69500,69500,0
20240610,134000,20263500,69500,69500,69500,69500,1
20240610,133900,20194000,69500,69500,69500,69500,0
20240610,133800,20194000,69500,69500,69500,69500,1
20240610,133700,20124500,69500,69500,69500,69500,0
20240610,133600,20124500,69500,69500,69500,69500,1
20240610,133500,20055000,69500,69500,69500,69500,1
20240610,133400,19985500,69500,69500,69500,69500,0
20240610,133300,19985500,69500,69500,69500,69500,1
20240610,133200,19916000,69500,69500,69500,69500,0
20240610,133100,19916000,69500,69500,69500,69500,1
20240610,133000,19846500,69500,69500,69500,69500,0
20240610,132900,19846500,69500,69500,69500,69500,1
20240610,132800,19777000,69500,69500,69500,69500,1
20240610,132700,19707500,69500,69500,69500,69500,1
20240610,132600,19638000,69500,69500,69500,69500,1
20240610,132500,19568500,69500,69500,69500,69500,0
20240610,132400,19568500,69500,69500,69500,69500,2
20240610,132300,19429500,69500,69500,69500,69500,0
20240610,132200,19429500,69500,69500,69500,69500,1
20240610,132100,19360000,69400,69400,69400,69400,0
20240610,132000,19360000,69400,69400,69400,69400,0
20240610,131900,19360000,69400,69400,69400,69400,0
20240610,131800,19360000,69400,69400,69400,69400,1
20240610,131700,19290600,69500,69500,69500,69500,1
20240610,131600,19221100,69500,69500,69500,69500,10
20240610,131500,18526100,69500,69500,69500,69500,1
20240610,131400,18456600,69500,69500,69500,69500,2
20240610,131300,18317600,69500,69500,69500,69500,1
20240610,131200,18248100,69500,69500,69500,69500,0
20240610,131100,18248100,69500,69500,69500,69500,1
20240610,131000,18178600,69500,69500,69500,69500,1
20240610,130900,18109100,69500,69500,69500,69500,0
20240610,130800,18109100,69500,69500,69500,69500,1
20240610,130700,18039600,69500,69500,69500,69500,0
20240610,130600,18039600,69500,69500,69500,69500,2
20240610,130500,17900600,69500,69500,69500,69500,1
20240610,130400,17831100,69400,69400,69400,69400,0
20240610,130300,17831100,69400,69500,69500,69400,2
20240610,130200,17692200,69500,69500,69500,69500,0
20240610,130100,17692200,69500,69500,69500,69500,1
20240610,130000,17622700,69500,69500,69500,69500,0
20240610,125900,17622700,69500,69500,69500,69500,1
20240610,125800,17553200,69500,69500,69500,69500,0
20240610,125700,17553200,69500,69500,69500,69500,4
20240610,125600,17275200,69500,69500,69500,69500,0
20240610,125500,17275200,69500,69500,69500,69500,1
20240610,125400,17205700,69500,69500,69500,69500,1
20240610,125300,17136200,69500,69500,69500,69500,1
20240610,125200,17066700,69400,69400,69400,69400,1
20240610,125100,16997300,69400,69400,69400,69400,0
20240610,125000,16997300,69400,69400,69400,69400,1
20240610,124900,16927900,69400,69400,69400,69400,1
20240610,124800,16858500,69400,69400,69400,69400,1
20240610,124700,16789100,69400,69400,69400,69400,0
20240610,124600,16789100,69400,69400,69400,69400,1
20240610,124500,16719700,69400,69400,69400,69400,1
20240610,124400,16650300,69400,69400,69400,69400,0
20240610,124300,16650300,69400,69400,69400,69400,1
20240610,124200,16580900,69400,69400,69400,69400,0
20240610,124100,16580900,69400,69400,69400,69400,1
20240610,124000,16511500,69400,69400,69400,69400,0
20240610,123900,16511500,69400,69400,69400,69400,1
20240610,123800,16442100,69400,69400,69400,69400,1
20240610,123700,16372700,69400,69400,69400,69400,0
20240610,123600,16372700,69400,69400,69400,69400,1
20240610,123500,16303300,69400,69400,69400,69400,0
20240610,123400,16303300,69400,69400,69400,69400,1
20240610,123300,16233900,69400,69400,69400,69400,0
20240610,123200,16233900,69400,69400,69400,69400,1
20240610,123100,16164500,69400,69400,69400,69400,0
20240610,123000,16164500,69400,69400,69400,69400,1
20240610,122900,16095100,69400,69400,69400,69400,1
20240610,122800,16025700,69400,69400,69400,69400,0
20240610,122700,16025700,69400,69400,69400,69400,1
20240610,122600,15956300,69400,69400,69400,69400,0
20240610,122500,15956300,69400,69400,69400,69400,1
20240610,122400,15886900,69400,69400,69400,69400,0
20240610,122300,15886900,69400,69400,69400,69400,1
20240610,122200,15817500,69400,69400,69400,69400,1
20240610,122100,15748100,69400,69400,69400,69400,0
20240610,122000,15748100,69400,69400,69400,69400,1
20240610,121900,15678700,69400,69400,69400,69400,0
20240610,121800,15678700,69400,69400,69400,69400,1
20240610,121700,15609300,69400,69400,69400,69400,0
20240610,121600,15609300,69400,69400,69400,69400,1
20240610,121500,15539900,69400,69400,69400,69400,0
20240610,121400,15539900,69400,69400,69400,69400,1
20240610,121300,15470500,69400,69400,69400,69400,3
20240610,121200,15262300,69400,69400,69400,69400,0
20240610,121100,15262300,69400,69400,69400,69400,1
20240610,121000,15192900,69400,69400,69400,69400,0
20240610,120900,15192900,69400,69400,69400,69400,1
20240610,120800,15123500,69400,69400,69400,69400,0
20240610,120700,15123500,69400,69400,69400,69400,1
20240610,120600,15054100,69400,69400,69400,69400,1
20240610,120500,14984700,69400,69400,69400,69400,0
20240610,120400,14984700,69400,69400,69400,69400,1
20240610,120300,14915300,69400,69400,69400,69400,0
20240610,120200,14915300,69400,69400,69400,69400,1
20240610,120100,14845900,69400,69400,69400,69400,0
20240610,120000,14845900,69400,69400,69400,69400,1
20240610,115900,14776500,69400,69400,69400,69400,1
20240610,115800,14707100,69400,69400,69400,69400,0
20240610,115700,14707100,69400,69400,69400,69400,2
20240610,115600,14568300,69400,69400,69400,69400,0
20240610,115500,14568300,69400,69400,69400,69400,1
20240610,115400,14498900,69300,69300,69300,69300,0
20240610,115300,14498900,69300,69300,69300,69300,0
20240610,115200,14498900,69300,69300,69300,69300,1
20240610,115100,14429600,69400,69400,69400,69400,0
20240610,115000,14429600,69400,69400,69400,69400,1
20240610,114900,14360200,69400,69400,69400,69400,0
20240610,114800,14360200,69400,69400,69400,69400,1
20240610,114700,14290800,69400,69400,69400,69400,1
20240610,114600,14221400,69100,69400,69400,69100,11
20240610,114500,13460900,69400,69400,69400,69400,0
20240610,114400,13460900,69400,69400,69400,69400,1
20240610,114300,13391500,69400,69400,69400,69400,1
20240610,114200,13322100,69400,69400,69400,69400,0
20240610,114100,13322100,69400,69400,69400,69400,1
20240610,114000,13252700,69400,69400,69400,69400,0
20240610,113900,13252700,69400,69400,69400,69400,1
20240610,113800,13183300,69400,69400,69400,69400,0
20240610,113700,13183300,69400,69400,69400,69400,1
20240610,113600,13113900,69400,69400,69400,69400,1
20240610,113500,13044500,69400,69400,69400,69400,1
20240610,113400,12975100,69300,69300,69300,69300,2
20240610,113300,12836500,69300,69300,69300,69300,1
20240610,113200,12767200,69300,69300,69300,69300,1
20240610,113100,12697900,69400,69400,69400,69400,0
20240610,113000,12697900,69400,69400,69400,69400,1
20240610,112900,12628500,69400,69400,69400,69400,0
20240610,112800,12628500,69400,69400,69400,69400,1
20240610,112700,12559100,69400,69400,69400,69400,1
20240610,112600,12489700,69400,69400,69400,69400,1
20240610,112500,12420300,69400,69400,69400,69400,1
20240610,112400,12350900,69400,69400,69400,69400,0
20240610,112300,12350900,69400,69400,69400,69400,1
20240610,112200,12281500,69400,69400,69400,69400,0
20240610,112100,12281500,69400,69400,69400,69400,1
20240610,112000,12212100,69400,69400,69400,69400,0
20240610,111900,12212100,69400,69400,69400,69400,1
20240610,111800,12142700,69400,69400,69400,69400,1
20240610,111700,12073300,69400,69400,69400,69400,1
20240610,111600,12003900,69400,69400,69400,69400,1
20240610,111500,11934500,69500,69500,69500,69500,0
20240610,111400,11934500,69500,69500,69500,69500,0
20240610,111300,11934500,69500,69500,69500,69500,0
20240610,111200,11934500,69500,69500,69500,69500,0
20240610,111100,11934500,69500,69500,69500,69500,0
20240610,111000,11934500,69500,69500,69500,69500,0
20240610,110900,11934500,69500,69000,69500,69000,74
20240610,110800,6824600,69000,69000,69000,69000,1
20240610,110700,6755600,69000,68900,69000,68700,9
20240610,110600,6136400,69000,69000,69000,69000,1
20240610,110500,6067400,69000,69000,69000,69000,0
20240610,110400,6067400,69000,69000,69000,69000,1
20240610,110300,5998400,69000,69000,69000,69000,0
20240610,110200,5998400,69000,69000,69000,69000,1
20240610,110100,5929400,69000,69000,69000,69000,1
20240610,110000,5860400,69000,69000,69000,69000,0
20240610,105900,5860400,69000,69000,69000,69000,1
20240610,105800,5791400,69000,69000,69000,69000,0
20240610,105700,5791400,69000,69000,69000,69000,2
20240610,105600,5653400,69000,69000,69000,69000,0
20240610,105500,5653400,69000,69000,69000,69000,1
20240610,105400,5584400,69000,69000,69000,69000,1
20240610,105300,5515400,69000,69000,69000,69000,0
20240610,105200,5515400,69000,69000,69000,69000,1
20240610,105100,5446400,69000,69000,69000,69000,0
20240610,105000,5446400,69000,69000,69000,69000,2
20240610,104900,5308400,69000,69000,69000,69000,0
20240610,104800,5308400,69000,69000,69000,69000,1
20240610,104700,5239400,69000,69000,69000,69000,1
20240610,104600,5170400,69000,69000,69000,69000,0
20240610,104500,5170400,69000,69000,69000,69000,1
20240610,104400,5101400,68900,68900,68900,68900,0
20240610,104300,5101400,68900,68900,68900,68900,0
20240610,104200,5101400,68900,68900,68900,68900,0
20240610,104100,5101400,68900,68900,68900,68900,0
20240610,104000,5101400,68900,68900,68900,68900,1
20240610,103900,5032500,68900,68900,68900,68900,0
20240610,103800,5032500,68900,68900,68900,68900,1
20240610,103700,4963600,68900,68900,68900,68900,0
20240610,103600,4963600,68900,68900,68900,68900,1
20240610,103500,4894700,68900,68900,68900,68900,0
20240610,103400,4894700,68900,68900,68900,68900,1
20240610,103300,4825800,68900,69000,69000,68900,3
20240610,103200,4619000,69000,69000,69000,69000,0
20240610,103100,4619000,69000,69000,69000,69000,1
20240610,103000,4550000,69000,69000,69000,69000,0
20240610,102900,4550000,69000,69000,69000,69000,1
20240610,102800,4481000,69000,69000,69000,69000,0
20240610,102700,4481000,69000,69000,69000,69000,1
20240610,102600,4412000,69000,69000,69000,69000,1
20240610,102500,4343000,69000,69000,69000,69000,0
20240610,102400,4343000,69000,69000,69000,69000,1
20240610,102300,4274000,69000,69000,69000,69000,0
20240610,102200,4274000,69000,69000,69000,69000,1
20240610,102100,4205000,69000,69000,69000,69000,0
20240610,102000,4205000,69000,69000,69000,69000,1
20240610,101900,4136000,69000,69000,69000,69000,1
20240610,101800,4067000,69000,69000,69000,69000,0
20240610,101700,4067000,69000,69000,69000,69000,1
20240610,101600,3998000,69000,69000,69000,69000,0
20240610,101500,3998000,69000,69000,69000,69000,1
20240610,101400,3929000,69000,69000,69000,69000,0
20240610,101300,3929000,69000,69000,69000,69000,1
20240610,101200,3860000,69000,69000,69000,69000,1
20240610,101100,3791000,69000,69000,69000,69000,0
20240610,101000,3791000,69000,69000,69000,69000,1
20240610,100900,3722000,69000,69000,69000,69000,0
20240610,100800,3722000,69000,69000,69000,69000,1
20240610,100700,3653000,69000,69000,69000,69000,0
20240610,100600,3653000,69000,69000,69000,69000,1
20240610,100500,3584000,69000,69000,69000,69000,1
20240610,100400,3515000,69000,69000,69000,69000,0
20240610,100300,3515000,69000,69000,69000,69000,1
20240610,100200,3446000,69000,69000,69000,69000,1
20240610,100100,3377000,69000,69000,69000,69000,1
20240610,100000,3308000,69000,69000,69000,69000,0
20240610,095900,3308000,69000,69000,69000,69000,1
20240610,095800,3239000,69000,69000,69000,69000,1
20240610,095700,3170000,69000,69000,69000,69000,0
20240610,095600,3170000,69000,69000,69000,69000,1
20240610,095500,3101000,69000,69000,69000,69000,0
20240610,095400,3101000,69000,69000,69000,69000,1
20240610,095300,3032000,69000,69000,69000,69000,0
20240610,095200,3032000,69000,69000,69000,69000,1
20240610,095100,2963000,69000,69000,69000,69000,1
20240610,095000,2894000,69000,69000,69000,69000,0
20240610,094900,2894000,69000,69000,69000,69000,1
20240610,094800,2825000,69000,69000,69000,69000,1
20240610,094700,2756000,68900,68900,68900,68900,0
20240610,094600,2756000,68900,68900,68900,68900,0
20240610,094500,2756000,68900,68900,68900,68900,0
20240610,094400,2756000,68900,68900,68900,68900,1
20240610,094300,2687100,68900,68900,68900,68900,0
20240610,094200,2687100,68900,68900,68900,68900,1
20240610,094100,2618200,68900,68900,68900,68900,0
20240610,094000,2618200,68900,68900,68900,68900,1
20240610,093900,2549300,68900,68900,68900,68900,0
20240610,093800,2549300,68900,68900,68900,68900,1
20240610,093700,2480400,68900,68900,68900,68900,1
20240610,093600,2411500,68900,68900,68900,68900,0
20240610,093500,2411500,68900,68900,68900,68900,1
20240610,093400,2342600,68900,68900,68900,68900,0
20240610,093300,2342600,68900,68900,68900,68900,1
20240610,093200,2273700,68900,68900,68900,68900,0
20240610,093100,2273700,68900,68900,68900,68900,9
20240610,093000,1653600,68900,68900,68900,68900,1
20240610,092900,1584700,68900,68900,68900,68900,0
20240610,092800,1584700,68900,68900,68900,68900,1
20240610,092700,1515800,68900,68900,68900,68900,0
20240610,092600,1515800,68900,68900,68900,68900,1
20240610,092500,1446900,68900,68900,68900,68900,0
20240610,092400,1446900,68900,68900,68900,68900,1
20240610,092300,1378000,68900,68900,68900,68900,1
20240610,092200,1309100,68900,68900,68900,68900,0
20240610,092100,1309100,68900,68900,68900,68900,1
20240610,092000,1240200,68900,68900,68900,68900,0
20240610,091900,1240200,68900,68900,68900,68900,1
20240610,091800,1171300,68900,68900,68900,68900,0
20240610,091700,1171300,68900,68900,68900,68900,1
20240610,091600,1102400,68900,68900,68900,68900,1
20240610,091500,1033500,68900,68900,68900,68900,0
20240610,091400,1033500,68900,68900,68900,68900,1
20240610,091300,964600,68900,68900,68900,68900,0
20240610,091200,964600,68900,68900,68900,68900,1
20240610,091100,895700,68900,68900,68900,68900,0
20240610,091000,895700,68900,68900,68900,68900,1
20240610,090900,826800,68900,68900,68900,68900,1
20240610,090800,757900,68900,68900,68900,68900,0
20240610,090700,757900,68900,68900,68900,68900,1
20240610,090600,689000,68900,68900,68900,68900,0
20240610,090500,689000,68900,68900,68900,68900,1
20240610,090400,620100,68900,68900,68900,68900,0
20240610,090300,620100,68900,68900,68900,68900,1
20240610,090200,551200,68900,68900,68900,68900,1
20240610,090100,482300,68900,68900,68900,68900,0
20240610,090000,482300,68900,68900,68900,68900,7