KissMeData/000590/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,183100,37737000,69700,69700,69700,69700,18
20240612,183000,37737000,69700,69700,69700,69700,0
20240612,182900,37737000,69700,69700,69700,69700,0
20240612,182800,37737000,69700,69700,69700,69700,0
20240612,182700,37737000,69700,69700,69700,69700,0
20240612,182600,37737000,69700,69700,69700,69700,0
20240612,182500,37737000,69700,69700,69700,69700,0
20240612,182400,37737000,69700,69700,69700,69700,0
20240612,182300,37737000,69700,69700,69700,69700,0
20240612,182200,37737000,69700,69700,69700,69700,0
20240612,182100,37737000,69700,69700,69700,69700,0
20240612,182000,37737000,69700,69700,69700,69700,0
20240612,181900,37737000,69700,69700,69700,69700,0
20240612,181800,37737000,69700,69700,69700,69700,0
20240612,181700,37737000,69700,69700,69700,69700,0
20240612,181600,37737000,69700,69700,69700,69700,0
20240612,181500,37737000,69700,69700,69700,69700,0
20240612,181400,37737000,69700,69700,69700,69700,0
20240612,181300,37737000,69700,69700,69700,69700,0
20240612,181200,37737000,69700,69700,69700,69700,0
20240612,181100,37737000,69700,69700,69700,69700,0
20240612,181000,37737000,69700,69700,69700,69700,0
20240612,180900,37737000,69700,69700,69700,69700,0
20240612,180800,37737000,69700,69700,69700,69700,0
20240612,180700,37737000,69700,69700,69700,69700,0
20240612,180600,37737000,69700,69700,69700,69700,0
20240612,180500,37737000,69700,69700,69700,69700,0
20240612,180400,37737000,69700,69700,69700,69700,0
20240612,180300,37737000,69700,69700,69700,69700,0
20240612,180200,37737000,69700,69700,69700,69700,0
20240612,180100,37737000,69700,69700,69700,69700,18
20240612,180000,37737000,69700,69700,69700,69700,0
20240612,175900,37737000,69700,69700,69700,69700,0
20240612,175800,37737000,69700,69700,69700,69700,0
20240612,175700,37737000,69700,69700,69700,69700,0
20240612,175600,37737000,69700,69700,69700,69700,0
20240612,175500,37737000,69700,69700,69700,69700,0
20240612,175400,37737000,69700,69700,69700,69700,0
20240612,175300,37737000,69700,69700,69700,69700,0
20240612,175200,37737000,69700,69700,69700,69700,0
20240612,175100,37737000,69700,69700,69700,69700,0
20240612,175000,37737000,69700,69700,69700,69700,0
20240612,174900,37737000,69700,69700,69700,69700,0
20240612,174800,37737000,69700,69700,69700,69700,0
20240612,174700,37737000,69700,69700,69700,69700,0
20240612,174600,37737000,69700,69700,69700,69700,0
20240612,174500,37737000,69700,69700,69700,69700,0
20240612,174400,37737000,69700,69700,69700,69700,0
20240612,174300,37737000,69700,69700,69700,69700,0
20240612,174200,37737000,69700,69700,69700,69700,0
20240612,174100,37737000,69700,69700,69700,69700,0
20240612,174000,37737000,69700,69700,69700,69700,0
20240612,173900,37737000,69700,69700,69700,69700,0
20240612,173800,37737000,69700,69700,69700,69700,0
20240612,173700,37737000,69700,69700,69700,69700,0
20240612,173600,37737000,69700,69700,69700,69700,0
20240612,173500,37737000,69700,69700,69700,69700,0
20240612,173400,37737000,69700,69700,69700,69700,0
20240612,173300,37737000,69700,69700,69700,69700,0
20240612,173200,37737000,69700,69700,69700,69700,0
20240612,173100,37737000,69700,69700,69700,69700,18
20240612,173000,37737000,69700,69700,69700,69700,0
20240612,172900,37737000,69700,69700,69700,69700,0
20240612,172800,37737000,69700,69700,69700,69700,0
20240612,172700,37737000,69700,69700,69700,69700,0
20240612,172600,37737000,69700,69700,69700,69700,0
20240612,172500,37737000,69700,69700,69700,69700,0
20240612,172400,37737000,69700,69700,69700,69700,0
20240612,172300,37737000,69700,69700,69700,69700,0
20240612,172200,37737000,69700,69700,69700,69700,0
20240612,172100,37737000,69700,69700,69700,69700,0
20240612,172000,37737000,69700,69700,69700,69700,0
20240612,171900,37737000,69700,69700,69700,69700,0
20240612,171800,37737000,69700,69700,69700,69700,0
20240612,171700,37737000,69700,69700,69700,69700,0
20240612,171600,37737000,69700,69700,69700,69700,0
20240612,171500,37737000,69700,69700,69700,69700,0
20240612,171400,37737000,69700,69700,69700,69700,0
20240612,171300,37737000,69700,69700,69700,69700,0
20240612,171200,37737000,69700,69700,69700,69700,0
20240612,171100,37737000,69700,69700,69700,69700,0
20240612,171000,37737000,69700,69700,69700,69700,0
20240612,170900,37737000,69700,69700,69700,69700,0
20240612,170800,37737000,69700,69700,69700,69700,0
20240612,170700,37737000,69700,69700,69700,69700,0
20240612,170600,37737000,69700,69700,69700,69700,0
20240612,170500,37737000,69700,69700,69700,69700,0
20240612,170400,37737000,69700,69700,69700,69700,0
20240612,170300,37737000,69700,69700,69700,69700,0
20240612,170200,37737000,69700,69700,69700,69700,0
20240612,170100,37737000,69700,69700,69700,69700,18
20240612,170000,37737000,69700,69700,69700,69700,0
20240612,165900,37737000,69700,69700,69700,69700,0
20240612,165800,37737000,69700,69700,69700,69700,0
20240612,165700,37737000,69700,69700,69700,69700,0
20240612,165600,37737000,69700,69700,69700,69700,0
20240612,165500,37737000,69700,69700,69700,69700,0
20240612,165400,37737000,69700,69700,69700,69700,0
20240612,165300,37737000,69700,69700,69700,69700,0
20240612,165200,37737000,69700,69700,69700,69700,0
20240612,165100,37737000,69700,69700,69700,69700,0
20240612,165000,37737000,69700,69700,69700,69700,0
20240612,164900,37737000,69700,69700,69700,69700,0
20240612,164800,37737000,69700,69700,69700,69700,0
20240612,164700,37737000,69700,69700,69700,69700,0
20240612,164600,37737000,69700,69700,69700,69700,0
20240612,164500,37737000,69700,69700,69700,69700,0
20240612,164400,37737000,69700,69700,69700,69700,0
20240612,164300,37737000,69700,69700,69700,69700,0
20240612,164200,37737000,69700,69700,69700,69700,0
20240612,164100,37737000,69700,69700,69700,69700,0
20240612,164000,37737000,69700,69700,69700,69700,0
20240612,163900,37737000,69700,69700,69700,69700,0
20240612,163800,37737000,69700,69700,69700,69700,0
20240612,163700,37737000,69700,69700,69700,69700,0
20240612,163600,37737000,69700,69700,69700,69700,0
20240612,163500,37737000,69700,69700,69700,69700,0
20240612,163400,37737000,69700,69700,69700,69700,0
20240612,163300,37737000,69700,69700,69700,69700,0
20240612,163200,37737000,69700,69700,69700,69700,0
20240612,163100,37737000,69700,69700,69700,69700,18
20240612,163000,37737000,69700,69700,69700,69700,0
20240612,162900,37737000,69700,69700,69700,69700,0
20240612,162800,37737000,69700,69700,69700,69700,0
20240612,162700,37737000,69700,69700,69700,69700,0
20240612,162600,37737000,69700,69700,69700,69700,0
20240612,162500,37737000,69700,69700,69700,69700,0
20240612,162400,37737000,69700,69700,69700,69700,0
20240612,162300,37737000,69700,69700,69700,69700,0
20240612,162200,37737000,69700,69700,69700,69700,0
20240612,162100,37737000,69700,69700,69700,69700,0
20240612,162000,37737000,69700,69700,69700,69700,0
20240612,161900,37737000,69700,69700,69700,69700,0
20240612,161800,37737000,69700,69700,69700,69700,0
20240612,161700,37737000,69700,69700,69700,69700,0
20240612,161600,37737000,69700,69700,69700,69700,0
20240612,161500,37737000,69700,69700,69700,69700,0
20240612,161400,37737000,69700,69700,69700,69700,0
20240612,161300,37737000,69700,69700,69700,69700,0
20240612,161200,37737000,69700,69700,69700,69700,0
20240612,161100,37737000,69700,69700,69700,69700,0
20240612,161000,37737000,69700,69700,69700,69700,0
20240612,160900,37737000,69700,69700,69700,69700,0
20240612,160800,37737000,69700,69700,69700,69700,0
20240612,160700,37737000,69700,69700,69700,69700,0
20240612,160600,37737000,69700,69700,69700,69700,0
20240612,160500,37737000,69700,69700,69700,69700,0
20240612,160400,37737000,69700,69700,69700,69700,0
20240612,160300,37737000,69700,69700,69700,69700,0
20240612,160200,37737000,69700,69700,69700,69700,0
20240612,160100,37737000,69700,69700,69700,69700,18
20240612,160000,37737000,69700,69700,69700,69700,0
20240612,155900,37737000,69700,69700,69700,69700,0
20240612,155800,37737000,69700,69700,69700,69700,0
20240612,155700,37737000,69700,69700,69700,69700,0
20240612,155600,37737000,69700,69700,69700,69700,0
20240612,155500,37737000,69700,69700,69700,69700,0
20240612,155400,37737000,69700,69700,69700,69700,0
20240612,155300,37737000,69700,69700,69700,69700,0
20240612,155200,37737000,69700,69700,69700,69700,0
20240612,155100,37737000,69700,69700,69700,69700,0
20240612,155000,37737000,69700,69700,69700,69700,0
20240612,154900,37737000,69700,69700,69700,69700,0
20240612,154800,37737000,69700,69700,69700,69700,0
20240612,154700,37737000,69700,69700,69700,69700,0
20240612,154600,37737000,69700,69700,69700,69700,0
20240612,154500,37737000,69700,69700,69700,69700,0
20240612,154400,37737000,69700,69700,69700,69700,0
20240612,154300,37737000,69700,69700,69700,69700,0
20240612,154200,37737000,69700,69700,69700,69700,0
20240612,154100,37737000,69700,69700,69700,69700,0
20240612,154000,37737000,69700,69700,69700,69700,0
20240612,153900,37737000,69700,69700,69700,69700,0
20240612,153800,37737000,69700,69700,69700,69700,0
20240612,153700,37737000,69700,69700,69700,69700,0
20240612,153600,37737000,69700,69700,69700,69700,0
20240612,153500,37737000,69700,69700,69700,69700,0
20240612,153400,37737000,69700,69700,69700,69700,0
20240612,153300,37737000,69700,69700,69700,69700,0
20240612,153200,37737000,69700,69700,69700,69700,0
20240612,153100,37737000,69700,69700,69700,69700,18
20240612,153000,37737000,69700,69700,69700,69700,18
20240612,152900,36482400,69700,69700,69700,69700,0
20240612,152800,36482400,69700,69700,69700,69700,0
20240612,152700,36482400,69700,69700,69700,69700,0
20240612,152600,36482400,69700,69700,69700,69700,0
20240612,152500,36482400,69700,69700,69700,69700,0
20240612,152400,36482400,69700,69700,69700,69700,0
20240612,152300,36482400,69700,69700,69700,69700,0
20240612,152200,36482400,69700,69700,69700,69700,0
20240612,152100,36482400,69700,69700,69700,69700,0
20240612,152000,36482400,69700,69700,69700,69700,0
20240612,151900,36482400,69700,69700,69700,69700,0
20240612,151800,36482400,69700,69700,69700,69700,0
20240612,151700,36482400,69700,69700,69700,69700,2
20240612,151600,36343000,69700,69700,69700,69700,0
20240612,151500,36343000,69700,69700,69700,69700,0
20240612,151400,36343000,69700,69700,69700,69700,0
20240612,151300,36343000,69700,69700,69700,69700,2
20240612,151200,36203600,69700,69700,69700,69700,0
20240612,151100,36203600,69700,69700,69700,69700,2
20240612,151000,36064200,69500,69500,69500,69500,1
20240612,150900,35994700,69500,69500,69500,69500,0
20240612,150800,35994700,69500,69500,69500,69500,0
20240612,150700,35994700,69500,69500,69500,69500,2
20240612,150600,35855700,69500,69500,69500,69500,0
20240612,150500,35855700,69500,69500,69500,69500,0
20240612,150400,35855700,69500,69500,69500,69500,0
20240612,150300,35855700,69500,69500,69500,69500,0
20240612,150200,35855700,69500,69500,69500,69500,0
20240612,150100,35855700,69500,69500,69500,69500,0
20240612,150000,35855700,69500,69500,69500,69500,8
20240612,145900,35299700,69500,69500,69500,69500,0
20240612,145800,35299700,69500,69500,69500,69500,0
20240612,145700,35299700,69500,69500,69500,69500,0
20240612,145600,35299700,69500,69500,69500,69500,4
20240612,145500,35021700,69600,69600,69600,69600,0
20240612,145400,35021700,69600,69600,69600,69600,0
20240612,145300,35021700,69600,69600,69600,69600,0
20240612,145200,35021700,69600,69600,69600,69600,0
20240612,145100,35021700,69600,69600,69600,69600,0
20240612,145000,35021700,69600,69600,69600,69600,4
20240612,144900,34743300,69600,69600,69600,69600,0
20240612,144800,34743300,69600,69600,69600,69600,1
20240612,144700,34673700,69600,69600,69600,69600,0
20240612,144600,34673700,69600,69600,69600,69600,1
20240612,144500,34604100,69600,69600,69600,69600,0
20240612,144400,34604100,69600,69600,69600,69600,1
20240612,144300,34534500,69600,69600,69600,69600,0
20240612,144200,34534500,69600,69600,69600,69600,1
20240612,144100,34464900,69600,69600,69600,69600,0
20240612,144000,34464900,69600,69600,69600,69600,1
20240612,143900,34395300,69600,69600,69600,69600,0
20240612,143800,34395300,69600,69600,69600,69600,1
20240612,143700,34325700,69600,69600,69600,69600,0
20240612,143600,34325700,69600,69600,69600,69600,1
20240612,143500,34256100,69600,69600,69600,69600,0
20240612,143400,34256100,69600,69600,69600,69600,1
20240612,143300,34186500,69600,69600,69600,69600,0
20240612,143200,34186500,69600,69600,69600,69600,1
20240612,143100,34116900,69600,69600,69600,69600,0
20240612,143000,34116900,69600,69600,69600,69600,1
20240612,142900,34047300,69600,69600,69600,69600,0
20240612,142800,34047300,69600,69600,69600,69600,1
20240612,142700,33977700,69600,69600,69600,69600,0
20240612,142600,33977700,69600,69600,69600,69600,1
20240612,142500,33908100,69600,69600,69600,69600,0
20240612,142400,33908100,69600,69600,69600,69600,1
20240612,142300,33838500,69600,69600,69600,69600,0
20240612,142200,33838500,69600,69600,69600,69600,1
20240612,142100,33768900,69600,69600,69600,69600,0
20240612,142000,33768900,69600,69600,69600,69600,2
20240612,141900,33629700,69600,69600,69600,69600,0
20240612,141800,33629700,69600,69600,69600,69600,1
20240612,141700,33560100,69600,69600,69600,69600,0
20240612,141600,33560100,69600,69600,69600,69600,1
20240612,141500,33490500,69600,69600,69600,69600,0
20240612,141400,33490500,69600,69600,69600,69600,1
20240612,141300,33420900,69600,69600,69600,69600,0
20240612,141200,33420900,69600,69600,69600,69600,2
20240612,141100,33281700,69600,69400,69600,69400,6
20240612,141000,32864700,69600,69300,69600,69300,21
20240612,140900,31408100,69200,69200,69200,69200,0
20240612,140800,31408100,69200,69200,69200,69200,0
20240612,140700,31408100,69200,69200,69200,69200,0
20240612,140600,31408100,69200,69200,69200,69200,0
20240612,140500,31408100,69200,69200,69200,69200,0
20240612,140400,31408100,69200,69200,69200,69200,0
20240612,140300,31408100,69200,69400,69400,69200,66
20240612,140200,26836500,69400,69400,69400,69400,0
20240612,140100,26836500,69400,69400,69400,69400,0
20240612,140000,26836500,69400,69400,69400,69400,0
20240612,135900,26836500,69400,69400,69400,69400,0
20240612,135800,26836500,69400,69600,69600,69400,9
20240612,135700,26211500,69600,69600,69600,69600,4
20240612,135600,25933100,69700,69700,69700,69700,1
20240612,135500,25863400,69700,69700,69700,69700,0
20240612,135400,25863400,69700,69700,69700,69700,1
20240612,135300,25793700,69700,69700,69700,69700,0
20240612,135200,25793700,69700,69700,69700,69700,1
20240612,135100,25724000,69600,69600,69600,69600,0
20240612,135000,25724000,69600,69700,69700,69600,9
20240612,134900,25097500,69700,69700,69700,69700,0
20240612,134800,25097500,69700,69700,69700,69700,1
20240612,134700,25027800,69700,69700,69700,69700,0
20240612,134600,25027800,69700,69700,69700,69700,1
20240612,134500,24958100,69700,69700,69700,69700,1
20240612,134400,24888400,69600,69600,69600,69600,0
20240612,134300,24888400,69600,69600,69600,69600,0
20240612,134200,24888400,69600,69600,69600,69600,0
20240612,134100,24888400,69600,69600,69600,69600,0
20240612,134000,24888400,69600,69600,69600,69600,0
20240612,133900,24888400,69600,69600,69600,69600,0
20240612,133800,24888400,69600,69600,69600,69600,1
20240612,133700,24818800,69600,69600,69600,69600,0
20240612,133600,24818800,69600,69600,69600,69600,2
20240612,133500,24679600,69600,69600,69600,69600,0
20240612,133400,24679600,69600,69600,69600,69600,1
20240612,133300,24610000,69600,69600,69600,69600,0
20240612,133200,24610000,69600,69600,69600,69600,2
20240612,133100,24470800,69600,69600,69600,69600,0
20240612,133000,24470800,69600,69600,69600,69600,2
20240612,132900,24331600,69600,69600,69600,69600,0
20240612,132800,24331600,69600,69600,69600,69600,1
20240612,132700,24262000,69600,69600,69600,69600,0
20240612,132600,24262000,69600,69600,69600,69600,1
20240612,132500,24192400,69600,69600,69600,69600,0
20240612,132400,24192400,69600,69600,69600,69600,1
20240612,132300,24122800,69600,69600,69600,69600,0
20240612,132200,24122800,69600,69600,69600,69600,1
20240612,132100,24053200,69600,69600,69600,69600,0
20240612,132000,24053200,69600,69600,69600,69600,1
20240612,131900,23983600,69600,69600,69600,69600,0
20240612,131800,23983600,69600,69600,69600,69600,1
20240612,131700,23914000,69600,69600,69600,69600,0
20240612,131600,23914000,69600,69600,69600,69600,1
20240612,131500,23844400,69600,69600,69600,69600,0
20240612,131400,23844400,69600,69600,69600,69600,1
20240612,131300,23774800,69600,69600,69600,69600,0
20240612,131200,23774800,69600,69600,69600,69600,1
20240612,131100,23705200,69600,69600,69600,69600,0
20240612,131000,23705200,69600,69600,69600,69600,11
20240612,130900,22939600,69700,69700,69700,69700,0
20240612,130800,22939600,69700,69700,69700,69700,1
20240612,130700,22869900,69700,69700,69700,69700,0
20240612,130600,22869900,69700,69700,69700,69700,1
20240612,130500,22800200,69700,69700,69700,69700,0
20240612,130400,22800200,69700,69700,69700,69700,3
20240612,130300,22591100,69700,69700,69700,69700,0
20240612,130200,22591100,69700,69700,69700,69700,1
20240612,130100,22521400,69700,69700,69700,69700,0
20240612,130000,22521400,69700,69700,69700,69700,1
20240612,125900,22451700,69700,69700,69700,69700,0
20240612,125800,22451700,69700,69700,69700,69700,1
20240612,125700,22382000,69700,69700,69700,69700,0
20240612,125600,22382000,69700,69700,69700,69700,1
20240612,125500,22312300,69700,69700,69700,69700,0
20240612,125400,22312300,69700,69700,69700,69700,1
20240612,125300,22242600,69700,69700,69700,69700,1
20240612,125200,22172900,69700,69700,69700,69700,1
20240612,125100,22103200,69700,69700,69700,69700,0
20240612,125000,22103200,69700,69700,69700,69700,1
20240612,124900,22033500,69700,69700,69700,69700,0
20240612,124800,22033500,69700,69700,69700,69700,3
20240612,124700,21824400,69700,69700,69700,69700,0
20240612,124600,21824400,69700,69700,69700,69700,1
20240612,124500,21754700,69700,69700,69700,69700,0
20240612,124400,21754700,69700,69700,69700,69700,1
20240612,124300,21685000,69700,69700,69700,69700,0
20240612,124200,21685000,69700,69700,69700,69700,1
20240612,124100,21615300,69700,69700,69700,69700,0
20240612,124000,21615300,69700,69700,69700,69700,1
20240612,123900,21545600,69700,69700,69700,69700,0
20240612,123800,21545600,69700,69700,69700,69700,1
20240612,123700,21475900,69700,69700,69700,69700,0
20240612,123600,21475900,69700,69700,69700,69700,1
20240612,123500,21406200,69700,69700,69700,69700,0
20240612,123400,21406200,69700,69700,69700,69700,1
20240612,123300,21336500,69700,69700,69700,69700,0
20240612,123200,21336500,69700,69700,69700,69700,1
20240612,123100,21266800,69700,69700,69700,69700,0
20240612,123000,21266800,69700,69700,69700,69700,1
20240612,122900,21197100,69700,69700,69700,69700,0
20240612,122800,21197100,69700,69700,69700,69700,3
20240612,122700,20988000,69700,69700,69700,69700,0
20240612,122600,20988000,69700,69700,69700,69700,1
20240612,122500,20918300,69700,69700,69700,69700,0
20240612,122400,20918300,69700,69700,69700,69700,1
20240612,122300,20848600,69700,69700,69700,69700,0
20240612,122200,20848600,69700,69700,69700,69700,1
20240612,122100,20778900,69700,69700,69700,69700,0
20240612,122000,20778900,69700,69700,69700,69700,1
20240612,121900,20709200,69700,69700,69700,69700,0
20240612,121800,20709200,69700,69700,69700,69700,1
20240612,121700,20639500,69700,69700,69700,69700,0
20240612,121600,20639500,69700,69700,69700,69700,1
20240612,121500,20569800,69700,69700,69700,69700,0
20240612,121400,20569800,69700,69700,69700,69700,1
20240612,121300,20500100,69700,69700,69700,69700,0
20240612,121200,20500100,69700,69700,69700,69700,1
20240612,121100,20430400,69700,69700,69700,69700,0
20240612,121000,20430400,69700,69700,69700,69700,1
20240612,120900,20360700,69700,69700,69700,69700,0
20240612,120800,20360700,69700,69700,69700,69700,1
20240612,120700,20291000,69700,69700,69700,69700,1
20240612,120600,20221300,69700,69700,69700,69700,0
20240612,120500,20221300,69700,69700,69700,69700,1
20240612,120400,20151600,69700,69700,69700,69700,0
20240612,120300,20151600,69700,69700,69700,69700,3
20240612,120200,19942500,69700,69700,69700,69700,0
20240612,120100,19942500,69700,69700,69700,69700,1
20240612,120000,19872800,69700,69700,69700,69700,0
20240612,115900,19872800,69700,69700,69700,69700,1
20240612,115800,19803100,69800,69800,69800,69800,1
20240612,115700,19733300,69600,69600,69600,69600,0
20240612,115600,19733300,69600,69600,69600,69600,0
20240612,115500,19733300,69600,69600,69600,69600,0
20240612,115400,19733300,69600,69600,69600,69600,0
20240612,115300,19733300,69600,69800,69800,69600,12
20240612,115200,18897700,69800,69800,69800,69800,0
20240612,115100,18897700,69800,69600,69800,69600,13
20240612,115000,17992300,69600,69600,69600,69600,0
20240612,114900,17992300,69600,69600,69600,69600,0
20240612,114800,17992300,69600,69600,69600,69600,0
20240612,114700,17992300,69600,69600,69600,69600,0
20240612,114600,17992300,69600,69600,69600,69600,0
20240612,114500,17992300,69600,69800,69800,69600,22
20240612,114400,16460400,69800,69800,69800,69800,0
20240612,114300,16460400,69800,69800,69800,69800,1
20240612,114200,16390600,69700,69700,69700,69700,0
20240612,114100,16390600,69700,69700,69700,69700,2
20240612,114000,16251200,69600,69600,69600,69600,0
20240612,113900,16251200,69600,69600,69600,69600,10
20240612,113800,15555200,69600,69600,69600,69600,10
20240612,113700,14859200,69700,69700,69700,69700,1
20240612,113600,14789500,69700,69700,69700,69700,0
20240612,113500,14789500,69700,69700,69700,69700,1
20240612,113400,14719800,69700,69700,69700,69700,0
20240612,113300,14719800,69700,69700,69700,69700,1
20240612,113200,14650100,69700,69700,69700,69700,0
20240612,113100,14650100,69700,69700,69700,69700,1
20240612,113000,14580400,69700,69700,69700,69700,0
20240612,112900,14580400,69700,69800,69800,69700,16
20240612,112800,13465100,69800,69800,69800,69800,0
20240612,112700,13465100,69800,69800,69800,69800,1
20240612,112600,13395300,69800,69800,69800,69800,0
20240612,112500,13395300,69800,69800,69800,69800,2
20240612,112400,13255700,69800,69800,69800,69800,0
20240612,112300,13255700,69800,69800,69800,69800,1
20240612,112200,13185900,69800,69800,69800,69800,0
20240612,112100,13185900,69800,69800,69800,69800,1
20240612,112000,13116100,69800,69800,69800,69800,0
20240612,111900,13116100,69800,69800,69800,69800,1
20240612,111800,13046300,69800,69800,69800,69800,0
20240612,111700,13046300,69800,69800,69800,69800,1
20240612,111600,12976500,69800,69800,69800,69800,2
20240612,111500,12836900,69800,69800,69800,69800,1
20240612,111400,12767100,69800,69800,69800,69800,0
20240612,111300,12767100,69800,69800,69800,69800,1
20240612,111200,12697300,69800,69800,69800,69800,0
20240612,111100,12697300,69800,69800,69800,69800,1
20240612,111000,12627500,69800,69800,69800,69800,0
20240612,110900,12627500,69800,69800,69800,69800,1
20240612,110800,12557700,69800,69800,69800,69800,0
20240612,110700,12557700,69800,69800,69800,69800,1
20240612,110600,12487900,69800,69800,69800,69800,0
20240612,110500,12487900,69800,69800,69800,69800,1
20240612,110400,12418100,69800,69800,69800,69800,0
20240612,110300,12418100,69800,69800,69800,69800,1
20240612,110200,12348300,69800,69800,69800,69800,0
20240612,110100,12348300,69800,69800,69800,69800,2
20240612,110000,12208700,69800,69800,69800,69800,0
20240612,105900,12208700,69800,69800,69800,69800,1
20240612,105800,12138900,69600,69600,69600,69600,0
20240612,105700,12138900,69600,69600,69600,69600,0
20240612,105600,12138900,69600,69600,69600,69600,0
20240612,105500,12138900,69600,69600,69600,69600,0
20240612,105400,12138900,69600,69600,69600,69600,0
20240612,105300,12138900,69600,69600,69600,69600,0
20240612,105200,12138900,69600,69600,69600,69600,0
20240612,105100,12138900,69600,69600,69600,69600,0
20240612,105000,12138900,69600,69800,69800,69600,7
20240612,104900,11651300,69800,69800,69800,69800,7
20240612,104800,11162700,69900,69900,69900,69900,0
20240612,104700,11162700,69900,69900,69900,69900,1
20240612,104600,11092800,69900,69900,69900,69900,0
20240612,104500,11092800,69900,69900,69900,69900,2
20240612,104400,10953000,69900,69900,69900,69900,0
20240612,104300,10953000,69900,69900,69900,69900,1
20240612,104200,10883100,69900,69900,69900,69900,0
20240612,104100,10883100,69900,69900,69900,69900,1
20240612,104000,10813200,69900,69900,69900,69900,0
20240612,103900,10813200,69900,69900,69900,69900,1
20240612,103800,10743300,69900,69900,69900,69900,0
20240612,103700,10743300,69900,69900,69900,69900,1
20240612,103600,10673400,69900,69900,69900,69900,0
20240612,103500,10673400,69900,69900,69900,69900,3
20240612,103400,10463700,69900,69900,69900,69900,0
20240612,103300,10463700,69900,69900,69900,69900,1
20240612,103200,10393800,69800,69800,69800,69800,0
20240612,103100,10393800,69800,69800,69800,69800,0
20240612,103000,10393800,69800,69800,69800,69800,0
20240612,102900,10393800,69800,69900,69900,69800,2
20240612,102800,10254100,69800,69800,69800,69800,0
20240612,102700,10254100,69800,69800,69800,69800,0
20240612,102600,10254100,69800,69800,69800,69800,0
20240612,102500,10254100,69800,69800,69800,69800,2
20240612,102400,10114500,69800,69800,69800,69800,0
20240612,102300,10114500,69800,69800,69800,69800,1
20240612,102200,10044700,69600,69600,69600,69600,10
20240612,102100,9348700,69600,69600,69600,69600,0
20240612,102000,9348700,69600,69600,69600,69600,0
20240612,101900,9348700,69600,69600,69600,69600,0
20240612,101800,9348700,69600,69600,69600,69600,0
20240612,101700,9348700,69600,69600,69600,69600,0
20240612,101600,9348700,69600,69600,69600,69600,0
20240612,101500,9348700,69600,69800,69800,69600,10
20240612,101400,8651400,69900,69900,69900,69900,0
20240612,101300,8651400,69900,69900,69900,69900,1
20240612,101200,8581500,69800,69800,69800,69800,0
20240612,101100,8581500,69800,69800,69800,69800,0
20240612,101000,8581500,69800,69800,69800,69800,0
20240612,100900,8581500,69800,69800,69800,69800,1
20240612,100800,8511700,69800,69800,69800,69800,1
20240612,100700,8441900,69800,69800,69800,69800,0
20240612,100600,8441900,69800,69800,69800,69800,1
20240612,100500,8372100,69800,69800,69800,69800,0
20240612,100400,8372100,69800,69800,69800,69800,1
20240612,100300,8302300,69800,69800,69800,69800,0
20240612,100200,8302300,69800,69800,69800,69800,1
20240612,100100,8232500,69800,69800,69800,69800,0
20240612,100000,8232500,69800,69800,69800,69800,1
20240612,095900,8162700,69700,69700,69700,69700,0
20240612,095800,8162700,69700,69700,69700,69700,0
20240612,095700,8162700,69700,69700,69700,69700,0
20240612,095600,8162700,69700,69700,69700,69700,0
20240612,095500,8162700,69700,69700,69700,69700,0
20240612,095400,8162700,69700,69700,69700,69700,1
20240612,095300,8093000,69700,69700,69700,69700,0
20240612,095200,8093000,69700,69700,69700,69700,1
20240612,095100,8023300,69700,69700,69700,69700,0
20240612,095000,8023300,69700,69700,69700,69700,2
20240612,094900,7883900,69700,69700,69700,69700,6
20240612,094800,7465700,69900,69900,69900,69900,1
20240612,094700,7395800,69900,69900,69900,69900,0
20240612,094600,7395800,69900,69900,69900,69900,1
20240612,094500,7325900,69900,69900,69900,69900,0
20240612,094400,7325900,69900,69800,69900,69800,9
20240612,094300,6697400,69800,69800,69800,69800,1
20240612,094200,6627600,69800,69800,69800,69800,0
20240612,094100,6627600,69800,69800,69800,69800,0
20240612,094000,6627600,69800,69900,69900,69800,4
20240612,093900,6348300,69800,69800,69800,69800,0
20240612,093800,6348300,69800,69800,69800,69800,0
20240612,093700,6348300,69800,69800,69800,69800,0
20240612,093600,6348300,69800,69800,69800,69800,2
20240612,093500,6208700,69800,69800,69800,69800,0
20240612,093400,6208700,69800,69800,69800,69800,4
20240612,093300,5929500,69800,69800,69800,69800,0
20240612,093200,5929500,69800,69800,69800,69800,1
20240612,093100,5859700,69700,69700,69700,69700,0
20240612,093000,5859700,69700,69700,69700,69700,10
20240612,092900,5162700,69800,69800,69800,69800,0
20240612,092800,5162700,69800,69900,69900,69800,9
20240612,092700,4534400,69900,69900,69900,69900,4
20240612,092600,4254800,69900,69700,69900,69700,40
20240612,092500,1462600,69700,69700,69700,69700,0
20240612,092400,1462600,69700,69700,69700,69700,1
20240612,092300,1392900,69700,69700,69700,69700,3
20240612,092200,1183800,69700,69700,69700,69700,5
20240612,092100,835300,69700,69700,69700,69700,1
20240612,092000,765600,69600,69600,69600,69600,0
20240612,091900,765600,69600,69600,69600,69600,0
20240612,091800,765600,69600,69600,69600,69600,0
20240612,091700,765600,69600,69600,69600,69600,0
20240612,091600,765600,69600,69600,69600,69600,0
20240612,091500,765600,69600,69600,69600,69600,0
20240612,091400,765600,69600,69600,69600,69600,0
20240612,091300,765600,69600,69600,69600,69600,1
20240612,091200,696000,69600,69600,69600,69600,0
20240612,091100,696000,69600,69600,69600,69600,0
20240612,091000,696000,69600,69600,69600,69600,1
20240612,090900,626400,69600,69600,69600,69600,1
20240612,090800,556800,69600,69600,69600,69600,0
20240612,090700,556800,69600,69600,69600,69600,2
20240612,090600,417600,69600,69600,69600,69600,0
20240612,090500,417600,69600,69600,69600,69600,1
20240612,090400,348000,69600,69600,69600,69600,0
20240612,090300,348000,69600,69600,69600,69600,1
20240612,090200,278400,69600,69600,69600,69600,1
20240612,090100,208800,69600,69600,69600,69600,0
20240612,090000,208800,69600,69600,69600,69600,3