KissMeData/000590/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,183100,48415200,69900,69900,69900,69900,15
20240617,183000,48415200,69900,69900,69900,69900,0
20240617,182900,48415200,69900,69900,69900,69900,0
20240617,182800,48415200,69900,69900,69900,69900,0
20240617,182700,48415200,69900,69900,69900,69900,0
20240617,182600,48415200,69900,69900,69900,69900,0
20240617,182500,48415200,69900,69900,69900,69900,0
20240617,182400,48415200,69900,69900,69900,69900,0
20240617,182300,48415200,69900,69900,69900,69900,0
20240617,182200,48415200,69900,69900,69900,69900,0
20240617,182100,48415200,69900,69900,69900,69900,0
20240617,182000,48415200,69900,69900,69900,69900,0
20240617,181900,48415200,69900,69900,69900,69900,0
20240617,181800,48415200,69900,69900,69900,69900,0
20240617,181700,48415200,69900,69900,69900,69900,0
20240617,181600,48415200,69900,69900,69900,69900,0
20240617,181500,48415200,69900,69900,69900,69900,0
20240617,181400,48415200,69900,69900,69900,69900,0
20240617,181300,48415200,69900,69900,69900,69900,0
20240617,181200,48415200,69900,69900,69900,69900,0
20240617,181100,48415200,69900,69900,69900,69900,0
20240617,181000,48415200,69900,69900,69900,69900,0
20240617,180900,48415200,69900,69900,69900,69900,0
20240617,180800,48415200,69900,69900,69900,69900,0
20240617,180700,48415200,69900,69900,69900,69900,0
20240617,180600,48415200,69900,69900,69900,69900,0
20240617,180500,48415200,69900,69900,69900,69900,0
20240617,180400,48415200,69900,69900,69900,69900,0
20240617,180300,48415200,69900,69900,69900,69900,0
20240617,180200,48415200,69900,69900,69900,69900,0
20240617,180100,48415200,69900,69900,69900,69900,15
20240617,180000,48415200,69900,69900,69900,69900,0
20240617,175900,48415200,69900,69900,69900,69900,0
20240617,175800,48415200,69900,69900,69900,69900,0
20240617,175700,48415200,69900,69900,69900,69900,0
20240617,175600,48415200,69900,69900,69900,69900,0
20240617,175500,48415200,69900,69900,69900,69900,0
20240617,175400,48415200,69900,69900,69900,69900,0
20240617,175300,48415200,69900,69900,69900,69900,0
20240617,175200,48415200,69900,69900,69900,69900,0
20240617,175100,48415200,69900,69900,69900,69900,0
20240617,175000,48415200,69900,69900,69900,69900,0
20240617,174900,48415200,69900,69900,69900,69900,0
20240617,174800,48415200,69900,69900,69900,69900,0
20240617,174700,48415200,69900,69900,69900,69900,0
20240617,174600,48415200,69900,69900,69900,69900,0
20240617,174500,48415200,69900,69900,69900,69900,0
20240617,174400,48415200,69900,69900,69900,69900,0
20240617,174300,48415200,69900,69900,69900,69900,0
20240617,174200,48415200,69900,69900,69900,69900,0
20240617,174100,48415200,69900,69900,69900,69900,0
20240617,174000,48415200,69900,69900,69900,69900,0
20240617,173900,48415200,69900,69900,69900,69900,0
20240617,173800,48415200,69900,69900,69900,69900,0
20240617,173700,48415200,69900,69900,69900,69900,0
20240617,173600,48415200,69900,69900,69900,69900,0
20240617,173500,48415200,69900,69900,69900,69900,0
20240617,173400,48415200,69900,69900,69900,69900,0
20240617,173300,48415200,69900,69900,69900,69900,0
20240617,173200,48415200,69900,69900,69900,69900,0
20240617,173100,48415200,69900,69900,69900,69900,15
20240617,173000,48415200,69900,69900,69900,69900,0
20240617,172900,48415200,69900,69900,69900,69900,0
20240617,172800,48415200,69900,69900,69900,69900,0
20240617,172700,48415200,69900,69900,69900,69900,0
20240617,172600,48415200,69900,69900,69900,69900,0
20240617,172500,48415200,69900,69900,69900,69900,0
20240617,172400,48415200,69900,69900,69900,69900,0
20240617,172300,48415200,69900,69900,69900,69900,0
20240617,172200,48415200,69900,69900,69900,69900,0
20240617,172100,48415200,69900,69900,69900,69900,0
20240617,172000,48415200,69900,69900,69900,69900,0
20240617,171900,48415200,69900,69900,69900,69900,0
20240617,171800,48415200,69900,69900,69900,69900,0
20240617,171700,48415200,69900,69900,69900,69900,0
20240617,171600,48415200,69900,69900,69900,69900,0
20240617,171500,48415200,69900,69900,69900,69900,0
20240617,171400,48415200,69900,69900,69900,69900,0
20240617,171300,48415200,69900,69900,69900,69900,0
20240617,171200,48415200,69900,69900,69900,69900,0
20240617,171100,48415200,69900,69900,69900,69900,0
20240617,171000,48415200,69900,69900,69900,69900,0
20240617,170900,48415200,69900,69900,69900,69900,0
20240617,170800,48415200,69900,69900,69900,69900,0
20240617,170700,48415200,69900,69900,69900,69900,0
20240617,170600,48415200,69900,69900,69900,69900,0
20240617,170500,48415200,69900,69900,69900,69900,0
20240617,170400,48415200,69900,69900,69900,69900,0
20240617,170300,48415200,69900,69900,69900,69900,0
20240617,170200,48415200,69900,69900,69900,69900,0
20240617,170100,48415200,69900,69900,69900,69900,15
20240617,170000,48415200,69900,69900,69900,69900,0
20240617,165900,48415200,69900,69900,69900,69900,0
20240617,165800,48415200,69900,69900,69900,69900,0
20240617,165700,48415200,69900,69900,69900,69900,0
20240617,165600,48415200,69900,69900,69900,69900,0
20240617,165500,48415200,69900,69900,69900,69900,0
20240617,165400,48415200,69900,69900,69900,69900,0
20240617,165300,48415200,69900,69900,69900,69900,0
20240617,165200,48415200,69900,69900,69900,69900,0
20240617,165100,48415200,69900,69900,69900,69900,0
20240617,165000,48415200,69900,69900,69900,69900,0
20240617,164900,48415200,69900,69900,69900,69900,0
20240617,164800,48415200,69900,69900,69900,69900,0
20240617,164700,48415200,69900,69900,69900,69900,0
20240617,164600,48415200,69900,69900,69900,69900,0
20240617,164500,48415200,69900,69900,69900,69900,0
20240617,164400,48415200,69900,69900,69900,69900,0
20240617,164300,48415200,69900,69900,69900,69900,0
20240617,164200,48415200,69900,69900,69900,69900,0
20240617,164100,48415200,69900,69900,69900,69900,0
20240617,164000,48415200,69900,69900,69900,69900,0
20240617,163900,48415200,69900,69900,69900,69900,0
20240617,163800,48415200,69900,69900,69900,69900,0
20240617,163700,48415200,69900,69900,69900,69900,0
20240617,163600,48415200,69900,69900,69900,69900,0
20240617,163500,48415200,69900,69900,69900,69900,0
20240617,163400,48415200,69900,69900,69900,69900,0
20240617,163300,48415200,69900,69900,69900,69900,0
20240617,163200,48415200,69900,69900,69900,69900,0
20240617,163100,48415200,69900,69900,69900,69900,15
20240617,163000,48415200,69900,69900,69900,69900,0
20240617,162900,48415200,69900,69900,69900,69900,0
20240617,162800,48415200,69900,69900,69900,69900,0
20240617,162700,48415200,69900,69900,69900,69900,0
20240617,162600,48415200,69900,69900,69900,69900,0
20240617,162500,48415200,69900,69900,69900,69900,0
20240617,162400,48415200,69900,69900,69900,69900,0
20240617,162300,48415200,69900,69900,69900,69900,0
20240617,162200,48415200,69900,69900,69900,69900,0
20240617,162100,48415200,69900,69900,69900,69900,0
20240617,162000,48415200,69900,69900,69900,69900,0
20240617,161900,48415200,69900,69900,69900,69900,0
20240617,161800,48415200,69900,69900,69900,69900,0
20240617,161700,48415200,69900,69900,69900,69900,0
20240617,161600,48415200,69900,69900,69900,69900,0
20240617,161500,48415200,69900,69900,69900,69900,0
20240617,161400,48415200,69900,69900,69900,69900,0
20240617,161300,48415200,69900,69900,69900,69900,0
20240617,161200,48415200,69900,69900,69900,69900,0
20240617,161100,48415200,69900,69900,69900,69900,0
20240617,161000,48415200,69900,69900,69900,69900,0
20240617,160900,48415200,69900,69900,69900,69900,0
20240617,160800,48415200,69900,69900,69900,69900,0
20240617,160700,48415200,69900,69900,69900,69900,0
20240617,160600,48415200,69900,69900,69900,69900,0
20240617,160500,48415200,69900,69900,69900,69900,0
20240617,160400,48415200,69900,69900,69900,69900,0
20240617,160300,48415200,69900,69900,69900,69900,0
20240617,160200,48415200,69900,69900,69900,69900,0
20240617,160100,48415200,69900,69900,69900,69900,15
20240617,160000,48415200,69900,69900,69900,69900,0
20240617,155900,48415200,69900,69900,69900,69900,0
20240617,155800,48415200,69900,69900,69900,69900,0
20240617,155700,48415200,69900,69900,69900,69900,0
20240617,155600,48415200,69900,69900,69900,69900,0
20240617,155500,48415200,69900,69900,69900,69900,0
20240617,155400,48415200,69900,69900,69900,69900,0
20240617,155300,48415200,69900,69900,69900,69900,0
20240617,155200,48415200,69900,69900,69900,69900,0
20240617,155100,48415200,69900,69900,69900,69900,0
20240617,155000,48415200,69900,69900,69900,69900,0
20240617,154900,48415200,69900,69900,69900,69900,0
20240617,154800,48415200,69900,69900,69900,69900,0
20240617,154700,48415200,69900,69900,69900,69900,0
20240617,154600,48415200,69900,69900,69900,69900,0
20240617,154500,48415200,69900,69900,69900,69900,0
20240617,154400,48415200,69900,69900,69900,69900,0
20240617,154300,48415200,69900,69900,69900,69900,0
20240617,154200,48415200,69900,69900,69900,69900,0
20240617,154100,48415200,69900,69900,69900,69900,0
20240617,154000,48415200,69900,69900,69900,69900,0
20240617,153900,48415200,69900,69900,69900,69900,0
20240617,153800,48415200,69900,69900,69900,69900,0
20240617,153700,48415200,69900,69900,69900,69900,0
20240617,153600,48415200,69900,69900,69900,69900,0
20240617,153500,48415200,69900,69900,69900,69900,0
20240617,153400,48415200,69900,69900,69900,69900,0
20240617,153300,48415200,69900,69900,69900,69900,0
20240617,153200,48415200,69900,69900,69900,69900,0
20240617,153100,48415200,69900,69900,69900,69900,15
20240617,153000,48415200,69900,69900,69900,69900,15
20240617,152900,47366700,69900,69900,69900,69900,0
20240617,152800,47366700,69900,69900,69900,69900,0
20240617,152700,47366700,69900,69900,69900,69900,0
20240617,152600,47366700,69900,69900,69900,69900,0
20240617,152500,47366700,69900,69900,69900,69900,0
20240617,152400,47366700,69900,69900,69900,69900,0
20240617,152300,47366700,69900,69900,69900,69900,0
20240617,152200,47366700,69900,69900,69900,69900,0
20240617,152100,47366700,69900,69900,69900,69900,0
20240617,152000,47366700,69900,69900,69900,69900,0
20240617,151900,47366700,69900,69900,69900,69900,0
20240617,151800,47366700,69900,69900,69900,69900,0
20240617,151700,47366700,69900,69900,69900,69900,0
20240617,151600,47366700,69900,69900,69900,69900,0
20240617,151500,47366700,69900,69900,69900,69900,0
20240617,151400,47366700,69900,69900,69900,69900,0
20240617,151300,47366700,69900,69900,69900,69900,1
20240617,151200,47296800,69500,69500,69500,69500,0
20240617,151100,47296800,69500,69600,69600,69500,2
20240617,151000,47157700,70000,69900,70000,69900,6
20240617,150900,46738200,69600,69600,69600,69600,20
20240617,150800,45346200,69600,69600,69600,69600,0
20240617,150700,45346200,69600,69600,69600,69600,0
20240617,150600,45346200,69600,69600,69600,69600,0
20240617,150500,45346200,69600,69600,69600,69600,0
20240617,150400,45346200,69600,69600,69600,69600,0
20240617,150300,45346200,69600,69600,69600,69600,1
20240617,150200,45276600,69900,69900,69900,69900,2
20240617,150100,45136800,69900,69900,69900,69900,0
20240617,150000,45136800,69900,69900,69900,69900,0
20240617,145900,45136800,69900,69900,69900,69900,0
20240617,145800,45136800,69900,69900,69900,69900,0
20240617,145700,45136800,69900,69900,69900,69900,4
20240617,145600,44857200,69800,69800,69800,69800,0
20240617,145500,44857200,69800,69800,69800,69800,0
20240617,145400,44857200,69800,69800,69800,69800,0
20240617,145300,44857200,69800,69800,69800,69800,0
20240617,145200,44857200,69800,69800,69800,69800,0
20240617,145100,44857200,69800,69800,69800,69800,0
20240617,145000,44857200,69800,69800,69800,69800,0
20240617,144900,44857200,69800,69800,69800,69800,0
20240617,144800,44857200,69800,69800,69800,69800,8
20240617,144700,44298800,69800,69800,69800,69800,0
20240617,144600,44298800,69800,69800,69800,69800,1
20240617,144500,44229000,69800,69800,69800,69800,0
20240617,144400,44229000,69800,69800,69800,69800,1
20240617,144300,44159200,69800,69800,69800,69800,0
20240617,144200,44159200,69800,69800,69800,69800,1
20240617,144100,44089400,69800,69800,69800,69800,1
20240617,144000,44019600,69800,69800,69800,69800,0
20240617,143900,44019600,69800,69800,69800,69800,1
20240617,143800,43949800,69800,69800,69800,69800,0
20240617,143700,43949800,69800,69800,69800,69800,2
20240617,143600,43810200,69800,69800,69800,69800,0
20240617,143500,43810200,69800,69800,69800,69800,1
20240617,143400,43740400,69700,69700,69700,69700,0
20240617,143300,43740400,69700,69700,69700,69700,0
20240617,143200,43740400,69700,69700,69700,69700,0
20240617,143100,43740400,69700,69700,69700,69700,0
20240617,143000,43740400,69700,69700,69700,69700,0
20240617,142900,43740400,69700,69700,69700,69700,0
20240617,142800,43740400,69700,69800,69800,69700,3
20240617,142700,43531200,69800,69800,69800,69800,1
20240617,142600,43461400,69800,69800,69800,69800,0
20240617,142500,43461400,69800,69800,69800,69800,1
20240617,142400,43391600,69800,69800,69800,69800,0
20240617,142300,43391600,69800,69800,69800,69800,1
20240617,142200,43321800,69800,69800,69800,69800,0
20240617,142100,43321800,69800,69800,69800,69800,1
20240617,142000,43252000,69800,69800,69800,69800,0
20240617,141900,43252000,69800,69800,69800,69800,1
20240617,141800,43182200,69800,69800,69800,69800,1
20240617,141700,43112400,69800,69800,69800,69800,0
20240617,141600,43112400,69800,69800,69800,69800,1
20240617,141500,43042600,69800,69800,69800,69800,0
20240617,141400,43042600,69800,69800,69800,69800,1
20240617,141300,42972800,69800,69800,69800,69800,0
20240617,141200,42972800,69800,69800,69800,69800,1
20240617,141100,42903000,69800,69800,69800,69800,1
20240617,141000,42833200,69800,69800,69800,69800,0
20240617,140900,42833200,69800,69800,69800,69800,1
20240617,140800,42763400,69800,69800,69800,69800,2
20240617,140700,42623800,69900,69900,69900,69900,1
20240617,140600,42553900,69900,69900,69900,69900,0
20240617,140500,42553900,69900,69900,69900,69900,25
20240617,140400,40806400,69900,69900,69900,69900,7
20240617,140300,40317100,69900,69900,69900,69900,0
20240617,140200,40317100,69900,69900,69900,69900,1
20240617,140100,40247200,69900,69900,69900,69900,0
20240617,140000,40247200,69900,69900,69900,69900,1
20240617,135900,40177300,69900,69900,69900,69900,0
20240617,135800,40177300,69900,69900,69900,69900,1
20240617,135700,40107400,69900,69900,69900,69900,1
20240617,135600,40037500,69900,69900,69900,69900,19
20240617,135500,38709400,69900,69900,69900,69900,2
20240617,135400,38569600,69900,69900,69900,69900,1
20240617,135300,38499700,69900,69900,69900,69900,1
20240617,135200,38429800,69800,69800,69800,69800,0
20240617,135100,38429800,69800,69800,69800,69800,5
20240617,135000,38080800,69800,69800,69800,69800,0
20240617,134900,38080800,69800,69800,69800,69800,6
20240617,134800,37662000,69800,69700,69800,69700,50
20240617,134700,34172700,69500,69500,69500,69500,0
20240617,134600,34172700,69500,69500,69500,69500,0
20240617,134500,34172700,69500,69500,69500,69500,0
20240617,134400,34172700,69500,69500,69500,69500,0
20240617,134300,34172700,69500,69500,69500,69500,0
20240617,134200,34172700,69500,69500,69500,69500,0
20240617,134100,34172700,69500,69500,69500,69500,0
20240617,134000,34172700,69500,69500,69500,69500,0
20240617,133900,34172700,69500,69500,69500,69500,0
20240617,133800,34172700,69500,69500,69500,69500,0
20240617,133700,34172700,69500,69500,69500,69500,0
20240617,133600,34172700,69500,69500,69500,69500,0
20240617,133500,34172700,69500,69500,69500,69500,0
20240617,133400,34172700,69500,69700,69700,69500,12
20240617,133300,33337800,69700,69700,69700,69700,6
20240617,133200,32919600,69900,69900,69900,69900,1
20240617,133100,32849700,69900,69900,69900,69900,0
20240617,133000,32849700,69900,69900,69900,69900,1
20240617,132900,32779800,69900,69900,69900,69900,0
20240617,132800,32779800,69900,69900,69900,69900,1
20240617,132700,32709900,69900,69900,69900,69900,4
20240617,132600,32430300,69900,69900,69900,69900,0
20240617,132500,32430300,69900,69900,69900,69900,0
20240617,132400,32430300,69900,69900,69900,69900,0
20240617,132300,32430300,69900,69900,69900,69900,0
20240617,132200,32430300,69900,69900,69900,69900,0
20240617,132100,32430300,69900,69900,69900,69900,0
20240617,132000,32430300,69900,69900,69900,69900,0
20240617,131900,32430300,69900,69900,69900,69900,1
20240617,131800,32360400,69900,69900,69900,69900,1
20240617,131700,32290500,69900,69900,69900,69900,0
20240617,131600,32290500,69900,69900,69900,69900,1
20240617,131500,32220600,69900,69900,69900,69900,0
20240617,131400,32220600,69900,69900,69900,69900,1
20240617,131300,32150700,69900,69900,69900,69900,0
20240617,131200,32150700,69900,69900,69900,69900,1
20240617,131100,32080800,69900,69900,69900,69900,13
20240617,131000,31172100,69900,69900,69900,69900,2
20240617,130900,31032300,69900,69900,69900,69900,0
20240617,130800,31032300,69900,69900,69900,69900,4
20240617,130700,30752700,69900,69900,69900,69900,1
20240617,130600,30682800,69900,69900,69900,69900,5
20240617,130500,30333300,70000,70000,70000,70000,0
20240617,130400,30333300,70000,70000,70000,70000,0
20240617,130300,30333300,70000,70000,70000,70000,0
20240617,130200,30333300,70000,70000,70000,70000,1
20240617,130100,30263300,69900,69900,69900,69900,0
20240617,130000,30263300,69900,69900,69900,69900,0
20240617,125900,30263300,69900,69900,69900,69900,0
20240617,125800,30263300,69900,69900,69900,69900,0
20240617,125700,30263300,69900,69900,69900,69900,0
20240617,125600,30263300,69900,69900,69900,69900,1
20240617,125500,30193400,69900,69900,69900,69900,1
20240617,125400,30123500,69900,69900,69900,69900,0
20240617,125300,30123500,69900,69900,69900,69900,1
20240617,125200,30053600,69900,69900,69900,69900,0
20240617,125100,30053600,69900,69900,69900,69900,1
20240617,125000,29983700,69900,69900,69900,69900,0
20240617,124900,29983700,69900,69900,69900,69900,1
20240617,124800,29913800,69900,69900,69900,69900,1
20240617,124700,29843900,69900,69900,69900,69900,0
20240617,124600,29843900,69900,69900,69900,69900,4
20240617,124500,29564300,69900,69900,69900,69900,0
20240617,124400,29564300,69900,69900,69900,69900,0
20240617,124300,29564300,69900,69900,69900,69900,0
20240617,124200,29564300,69900,69900,69900,69900,0
20240617,124100,29564300,69900,69900,69900,69900,0
20240617,124000,29564300,69900,69900,69900,69900,1
20240617,123900,29494400,69900,69900,69900,69900,0
20240617,123800,29494400,69900,69900,69900,69900,0
20240617,123700,29494400,69900,69900,69900,69900,1
20240617,123600,29424500,69900,69900,69900,69900,0
20240617,123500,29424500,69900,69900,69900,69900,1
20240617,123400,29354600,69900,69900,69900,69900,0
20240617,123300,29354600,69900,69900,69900,69900,1
20240617,123200,29284700,69900,69900,69900,69900,1
20240617,123100,29214800,69900,69900,69900,69900,0
20240617,123000,29214800,69900,69900,69900,69900,6
20240617,122900,28795400,69900,69900,69900,69900,0
20240617,122800,28795400,69900,69900,69900,69900,0
20240617,122700,28795400,69900,69900,69900,69900,0
20240617,122600,28795400,69900,69900,69900,69900,0
20240617,122500,28795400,69900,69900,69900,69900,0
20240617,122400,28795400,69900,69900,69900,69900,0
20240617,122300,28795400,69900,69900,69900,69900,0
20240617,122200,28795400,69900,69900,69900,69900,0
20240617,122100,28795400,69900,69900,69900,69900,1
20240617,122000,28725500,69900,69900,69900,69900,2
20240617,121900,28585700,69900,69900,69900,69900,1
20240617,121800,28515800,69900,69900,69900,69900,1
20240617,121700,28445900,69900,69900,69900,69900,0
20240617,121600,28445900,69900,69900,69900,69900,1
20240617,121500,28376000,69900,69900,69900,69900,0
20240617,121400,28376000,69900,69900,69900,69900,1
20240617,121300,28306100,69900,69900,69900,69900,0
20240617,121200,28306100,69900,69900,69900,69900,3
20240617,121100,28096400,69900,69900,69900,69900,0
20240617,121000,28096400,69900,69900,69900,69900,0
20240617,120900,28096400,69900,69900,69900,69900,1
20240617,120800,28026500,69900,69900,69900,69900,0
20240617,120700,28026500,69900,69900,69900,69900,1
20240617,120600,27956600,69900,69900,69900,69900,0
20240617,120500,27956600,69900,69900,69900,69900,1
20240617,120400,27886700,69900,69900,69900,69900,1
20240617,120300,27816800,69900,69900,69900,69900,0
20240617,120200,27816800,69900,69900,69900,69900,1
20240617,120100,27746900,69900,69900,69900,69900,0
20240617,120000,27746900,69900,69900,69900,69900,1
20240617,115900,27677000,69900,69900,69900,69900,0
20240617,115800,27677000,69900,69900,69900,69900,1
20240617,115700,27607100,69900,69900,69900,69900,13
20240617,115600,26698400,70000,70000,70000,70000,0
20240617,115500,26698400,70000,70000,70000,70000,0
20240617,115400,26698400,70000,70000,70000,70000,0
20240617,115300,26698400,70000,70000,70000,70000,0
20240617,115200,26698400,70000,70000,70000,70000,0
20240617,115100,26698400,70000,70000,70000,70000,0
20240617,115000,26698400,70000,70000,70000,70000,0
20240617,114900,26698400,70000,70000,70000,70000,0
20240617,114800,26698400,70000,70000,70000,70000,1
20240617,114700,26628400,69900,69900,69900,69900,0
20240617,114600,26628400,69900,69900,69900,69900,0
20240617,114500,26628400,69900,69900,69900,69900,0
20240617,114400,26628400,69900,69900,69900,69900,0
20240617,114300,26628400,69900,69900,69900,69900,0
20240617,114200,26628400,69900,69900,69900,69900,0
20240617,114100,26628400,69900,69900,69900,69900,1
20240617,114000,26558500,69900,69900,69900,69900,0
20240617,113900,26558500,69900,69800,69900,69800,6
20240617,113800,26139200,69700,69700,69700,69700,0
20240617,113700,26139200,69700,69700,69700,69700,0
20240617,113600,26139200,69700,69700,69700,69700,0
20240617,113500,26139200,69700,69700,69700,69700,0
20240617,113400,26139200,69700,69700,69700,69700,0
20240617,113300,26139200,69700,69700,69700,69700,0
20240617,113200,26139200,69700,69700,69700,69700,0
20240617,113100,26139200,69700,69700,69700,69700,0
20240617,113000,26139200,69700,69700,69700,69700,0
20240617,112900,26139200,69700,69700,69700,69700,0
20240617,112800,26139200,69700,69700,69700,69700,0
20240617,112700,26139200,69700,69700,69700,69700,0
20240617,112600,26139200,69700,69700,69700,69700,0
20240617,112500,26139200,69700,69700,69700,69700,0
20240617,112400,26139200,69700,69700,69700,69700,0
20240617,112300,26139200,69700,69700,69700,69700,8
20240617,112200,25581600,69900,69900,69900,69900,1
20240617,112100,25511700,69900,69900,69900,69900,0
20240617,112000,25511700,69900,69900,69900,69900,1
20240617,111900,25441800,69900,69900,69900,69900,0
20240617,111800,25441800,69900,69900,69900,69900,1
20240617,111700,25371900,69900,69900,69900,69900,0
20240617,111600,25371900,69900,69900,69900,69900,1
20240617,111500,25302000,69900,69900,69900,69900,1
20240617,111400,25232100,69900,69900,69900,69900,0
20240617,111300,25232100,69900,69900,69900,69900,1
20240617,111200,25162200,69900,69900,69900,69900,0
20240617,111100,25162200,69900,69900,69900,69900,3
20240617,111000,24952500,70000,70000,70000,70000,0
20240617,110900,24952500,70000,70000,70000,70000,0
20240617,110800,24952500,70000,70000,70000,70000,0
20240617,110700,24952500,70000,70000,70000,70000,1
20240617,110600,24882500,69900,69900,69900,69900,1
20240617,110500,24812600,69900,69900,69900,69900,0
20240617,110400,24812600,69900,69900,69900,69900,2
20240617,110300,24672800,69900,69900,69900,69900,0
20240617,110200,24672800,69900,69900,69900,69900,1
20240617,110100,24602900,69900,69900,69900,69900,6
20240617,110000,24183500,70000,70000,70000,70000,5
20240617,105900,23833500,70000,70000,70000,70000,0
20240617,105800,23833500,70000,70000,70000,70000,1
20240617,105700,23763500,69900,69900,69900,69900,0
20240617,105600,23763500,69900,69900,69900,69900,0
20240617,105500,23763500,69900,69900,69900,69900,0
20240617,105400,23763500,69900,69900,69900,69900,0
20240617,105300,23763500,69900,69900,69900,69900,0
20240617,105200,23763500,69900,69900,69900,69900,10
20240617,105100,23064500,70000,70000,70000,70000,0
20240617,105000,23064500,70000,70000,70000,70000,5
20240617,104900,22714500,70000,70000,70000,70000,0
20240617,104800,22714500,70000,70000,70000,70000,0
20240617,104700,22714500,70000,70000,70000,70000,0
20240617,104600,22714500,70000,70000,70000,70000,0
20240617,104500,22714500,70000,70000,70000,70000,0
20240617,104400,22714500,70000,70000,70000,70000,0
20240617,104300,22714500,70000,70000,70000,70000,0
20240617,104200,22714500,70000,70000,70000,70000,0
20240617,104100,22714500,70000,70000,70000,70000,0
20240617,104000,22714500,70000,70000,70000,70000,1
20240617,103900,22644500,69900,69900,69900,69900,0
20240617,103800,22644500,69900,69900,69900,69900,0
20240617,103700,22644500,69900,69900,69900,69900,0
20240617,103600,22644500,69900,69900,69900,69900,0
20240617,103500,22644500,69900,69900,69900,69900,9
20240617,103400,22015400,69900,69900,69900,69900,1
20240617,103300,21945500,69900,69900,69900,69900,1
20240617,103200,21875600,69900,69900,69900,69900,0
20240617,103100,21875600,69900,69900,69900,69900,9
20240617,103000,21246500,69900,69900,69900,69900,0
20240617,102900,21246500,69900,69900,69900,69900,1
20240617,102800,21176600,69900,69900,69900,69900,1
20240617,102700,21106700,69900,69900,69900,69900,0
20240617,102600,21106700,69900,69900,69900,69900,1
20240617,102500,21036800,69900,69900,69900,69900,0
20240617,102400,21036800,69900,69900,69900,69900,1
20240617,102300,20966900,69900,69900,69900,69900,48
20240617,102200,17611700,70100,70100,70100,70100,0
20240617,102100,17611700,70100,70100,70100,70100,0
20240617,102000,17611700,70100,70100,70100,70100,3
20240617,101900,17401400,70000,70000,70000,70000,9
20240617,101800,16771400,69900,69900,69900,69900,0
20240617,101700,16771400,69900,69900,69900,69900,0
20240617,101600,16771400,69900,69900,69900,69900,0
20240617,101500,16771400,69900,69900,69900,69900,1
20240617,101400,16701500,69900,69900,69900,69900,0
20240617,101300,16701500,69900,69900,69900,69900,1
20240617,101200,16631600,69900,69900,69900,69900,1
20240617,101100,16561700,69900,69900,69900,69900,0
20240617,101000,16561700,69900,69900,69900,69900,1
20240617,100900,16491800,69900,69900,69900,69900,0
20240617,100800,16491800,69900,69900,69900,69900,1
20240617,100700,16421900,69900,69900,69900,69900,0
20240617,100600,16421900,69900,69900,69900,69900,1
20240617,100500,16352000,69900,69900,69900,69900,1
20240617,100400,16282100,69900,69900,69900,69900,0
20240617,100300,16282100,69900,69900,69900,69900,1
20240617,100200,16212200,69900,69900,69900,69900,0
20240617,100100,16212200,69900,69900,69900,69900,1
20240617,100000,16142300,69900,69900,69900,69900,0
20240617,095900,16142300,69900,69900,69900,69900,1
20240617,095800,16072400,69900,69900,69900,69900,1
20240617,095700,16002500,69900,69900,69900,69900,0
20240617,095600,16002500,69900,69900,69900,69900,1
20240617,095500,15932600,69900,69900,69900,69900,0
20240617,095400,15932600,69900,69900,69900,69900,1
20240617,095300,15862700,69900,69900,69900,69900,0
20240617,095200,15862700,69900,69900,69900,69900,1
20240617,095100,15792800,69900,69900,69900,69900,1
20240617,095000,15722900,69900,69900,69900,69900,0
20240617,094900,15722900,69900,69900,69900,69900,1
20240617,094800,15653000,69900,69900,69900,69900,0
20240617,094700,15653000,69900,69900,69900,69900,1
20240617,094600,15583100,69900,69900,69900,69900,0
20240617,094500,15583100,69900,69900,69900,69900,1
20240617,094400,15513200,69900,69900,69900,69900,1
20240617,094300,15443300,69900,69900,69900,69900,0
20240617,094200,15443300,69900,69900,69900,69900,1
20240617,094100,15373400,69900,69900,69900,69900,0
20240617,094000,15373400,69900,69300,69900,69200,23
20240617,093900,13779600,69900,69900,69900,69900,0
20240617,093800,13779600,69900,69900,69900,69900,1
20240617,093700,13709700,70000,69900,70000,69900,22
20240617,093600,12171700,70000,70000,70000,70000,0
20240617,093500,12171700,70000,69900,70000,69900,11
20240617,093400,11402700,70000,69900,70000,69900,10
20240617,093300,10703600,69900,69900,69900,69900,1
20240617,093200,10633700,69900,69900,69900,69900,0
20240617,093100,10633700,69900,70000,70100,69900,16
20240617,093000,9513700,70000,69900,70000,69900,14
20240617,092900,8534900,69900,69900,69900,69900,3
20240617,092800,8325200,70000,69900,70000,69900,63
20240617,092700,3916200,70100,70100,70100,70100,0
20240617,092600,3916200,70100,70100,70100,70100,0
20240617,092500,3916200,70100,69900,70100,69900,2
20240617,092400,3776200,70100,70000,70100,70000,2
20240617,092300,3636100,70000,70000,70000,70000,0
20240617,092200,3636100,70000,70000,70000,70000,0
20240617,092100,3636100,70000,70000,70000,70000,20
20240617,092000,2236100,70000,70000,70000,70000,1
20240617,091900,2166100,69900,69900,69900,69900,0
20240617,091800,2166100,69900,69900,69900,69900,0
20240617,091700,2166100,69900,69900,69900,69900,0
20240617,091600,2166100,69900,69900,69900,69900,10
20240617,091500,1467100,69800,69800,69800,69800,2
20240617,091400,1327500,69800,69800,69800,69800,0
20240617,091300,1327500,69800,69800,69800,69800,0
20240617,091200,1327500,69800,69800,69800,69800,1
20240617,091100,1257700,69800,69800,69800,69800,0
20240617,091000,1257700,69800,69800,69800,69800,0
20240617,090900,1257700,69800,69800,69800,69800,1
20240617,090800,1187900,69800,69800,69800,69800,0
20240617,090700,1187900,69800,69800,69800,69800,1
20240617,090600,1118100,69800,69800,69800,69800,0
20240617,090500,1118100,69800,69800,69800,69800,1
20240617,090400,1048300,69800,69800,69800,69800,0
20240617,090300,1048300,69800,69800,69800,69800,1
20240617,090200,978500,69800,69800,69800,69800,1
20240617,090100,908700,69900,69900,69900,69900,0
20240617,090000,908700,69900,69900,69900,69900,13