KissMeData/000590/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,183100,46350100,69900,69900,69900,69900,23
20240618,183000,46350100,69900,69900,69900,69900,0
20240618,182900,46350100,69900,69900,69900,69900,0
20240618,182800,46350100,69900,69900,69900,69900,0
20240618,182700,46350100,69900,69900,69900,69900,0
20240618,182600,46350100,69900,69900,69900,69900,0
20240618,182500,46350100,69900,69900,69900,69900,0
20240618,182400,46350100,69900,69900,69900,69900,0
20240618,182300,46350100,69900,69900,69900,69900,0
20240618,182200,46350100,69900,69900,69900,69900,0
20240618,182100,46350100,69900,69900,69900,69900,0
20240618,182000,46350100,69900,69900,69900,69900,0
20240618,181900,46350100,69900,69900,69900,69900,0
20240618,181800,46350100,69900,69900,69900,69900,0
20240618,181700,46350100,69900,69900,69900,69900,0
20240618,181600,46350100,69900,69900,69900,69900,0
20240618,181500,46350100,69900,69900,69900,69900,0
20240618,181400,46350100,69900,69900,69900,69900,0
20240618,181300,46350100,69900,69900,69900,69900,0
20240618,181200,46350100,69900,69900,69900,69900,0
20240618,181100,46350100,69900,69900,69900,69900,0
20240618,181000,46350100,69900,69900,69900,69900,0
20240618,180900,46350100,69900,69900,69900,69900,0
20240618,180800,46350100,69900,69900,69900,69900,0
20240618,180700,46350100,69900,69900,69900,69900,0
20240618,180600,46350100,69900,69900,69900,69900,0
20240618,180500,46350100,69900,69900,69900,69900,0
20240618,180400,46350100,69900,69900,69900,69900,0
20240618,180300,46350100,69900,69900,69900,69900,0
20240618,180200,46350100,69900,69900,69900,69900,0
20240618,180100,46350100,69900,69900,69900,69900,23
20240618,180000,46350100,69900,69900,69900,69900,0
20240618,175900,46350100,69900,69900,69900,69900,0
20240618,175800,46350100,69900,69900,69900,69900,0
20240618,175700,46350100,69900,69900,69900,69900,0
20240618,175600,46350100,69900,69900,69900,69900,0
20240618,175500,46350100,69900,69900,69900,69900,0
20240618,175400,46350100,69900,69900,69900,69900,0
20240618,175300,46350100,69900,69900,69900,69900,0
20240618,175200,46350100,69900,69900,69900,69900,0
20240618,175100,46350100,69900,69900,69900,69900,0
20240618,175000,46350100,69900,69900,69900,69900,0
20240618,174900,46350100,69900,69900,69900,69900,0
20240618,174800,46350100,69900,69900,69900,69900,0
20240618,174700,46350100,69900,69900,69900,69900,0
20240618,174600,46350100,69900,69900,69900,69900,0
20240618,174500,46350100,69900,69900,69900,69900,0
20240618,174400,46350100,69900,69900,69900,69900,0
20240618,174300,46350100,69900,69900,69900,69900,0
20240618,174200,46350100,69900,69900,69900,69900,0
20240618,174100,46350100,69900,69900,69900,69900,0
20240618,174000,46350100,69900,69900,69900,69900,0
20240618,173900,46350100,69900,69900,69900,69900,0
20240618,173800,46350100,69900,69900,69900,69900,0
20240618,173700,46350100,69900,69900,69900,69900,0
20240618,173600,46350100,69900,69900,69900,69900,0
20240618,173500,46350100,69900,69900,69900,69900,0
20240618,173400,46350100,69900,69900,69900,69900,0
20240618,173300,46350100,69900,69900,69900,69900,0
20240618,173200,46350100,69900,69900,69900,69900,0
20240618,173100,46350100,69900,69900,69900,69900,23
20240618,173000,46350100,69900,69900,69900,69900,0
20240618,172900,46350100,69900,69900,69900,69900,0
20240618,172800,46350100,69900,69900,69900,69900,0
20240618,172700,46350100,69900,69900,69900,69900,0
20240618,172600,46350100,69900,69900,69900,69900,0
20240618,172500,46350100,69900,69900,69900,69900,0
20240618,172400,46350100,69900,69900,69900,69900,0
20240618,172300,46350100,69900,69900,69900,69900,0
20240618,172200,46350100,69900,69900,69900,69900,0
20240618,172100,46350100,69900,69900,69900,69900,0
20240618,172000,46350100,69900,69900,69900,69900,0
20240618,171900,46350100,69900,69900,69900,69900,0
20240618,171800,46350100,69900,69900,69900,69900,0
20240618,171700,46350100,69900,69900,69900,69900,0
20240618,171600,46350100,69900,69900,69900,69900,0
20240618,171500,46350100,69900,69900,69900,69900,0
20240618,171400,46350100,69900,69900,69900,69900,0
20240618,171300,46350100,69900,69900,69900,69900,0
20240618,171200,46350100,69900,69900,69900,69900,0
20240618,171100,46350100,69900,69900,69900,69900,0
20240618,171000,46350100,69900,69900,69900,69900,0
20240618,170900,46350100,69900,69900,69900,69900,0
20240618,170800,46350100,69900,69900,69900,69900,0
20240618,170700,46350100,69900,69900,69900,69900,0
20240618,170600,46350100,69900,69900,69900,69900,0
20240618,170500,46350100,69900,69900,69900,69900,0
20240618,170400,46350100,69900,69900,69900,69900,0
20240618,170300,46350100,69900,69900,69900,69900,0
20240618,170200,46350100,69900,69900,69900,69900,0
20240618,170100,46350100,69900,69900,69900,69900,23
20240618,170000,46350100,69900,69900,69900,69900,0
20240618,165900,46350100,69900,69900,69900,69900,0
20240618,165800,46350100,69900,69900,69900,69900,0
20240618,165700,46350100,69900,69900,69900,69900,0
20240618,165600,46350100,69900,69900,69900,69900,0
20240618,165500,46350100,69900,69900,69900,69900,0
20240618,165400,46350100,69900,69900,69900,69900,0
20240618,165300,46350100,69900,69900,69900,69900,0
20240618,165200,46350100,69900,69900,69900,69900,0
20240618,165100,46350100,69900,69900,69900,69900,0
20240618,165000,46350100,69900,69900,69900,69900,0
20240618,164900,46350100,69900,69900,69900,69900,0
20240618,164800,46350100,69900,69900,69900,69900,0
20240618,164700,46350100,69900,69900,69900,69900,0
20240618,164600,46350100,69900,69900,69900,69900,0
20240618,164500,46350100,69900,69900,69900,69900,0
20240618,164400,46350100,69900,69900,69900,69900,0
20240618,164300,46350100,69900,69900,69900,69900,0
20240618,164200,46350100,69900,69900,69900,69900,0
20240618,164100,46350100,69900,69900,69900,69900,0
20240618,164000,46350100,69900,69900,69900,69900,0
20240618,163900,46350100,69900,69900,69900,69900,0
20240618,163800,46350100,69900,69900,69900,69900,0
20240618,163700,46350100,69900,69900,69900,69900,0
20240618,163600,46350100,69900,69900,69900,69900,0
20240618,163500,46350100,69900,69900,69900,69900,0
20240618,163400,46350100,69900,69900,69900,69900,0
20240618,163300,46350100,69900,69900,69900,69900,0
20240618,163200,46350100,69900,69900,69900,69900,0
20240618,163100,46350100,69900,69900,69900,69900,23
20240618,163000,46350100,69900,69900,69900,69900,0
20240618,162900,46350100,69900,69900,69900,69900,0
20240618,162800,46350100,69900,69900,69900,69900,0
20240618,162700,46350100,69900,69900,69900,69900,0
20240618,162600,46350100,69900,69900,69900,69900,0
20240618,162500,46350100,69900,69900,69900,69900,0
20240618,162400,46350100,69900,69900,69900,69900,0
20240618,162300,46350100,69900,69900,69900,69900,0
20240618,162200,46350100,69900,69900,69900,69900,0
20240618,162100,46350100,69900,69900,69900,69900,0
20240618,162000,46350100,69900,69900,69900,69900,0
20240618,161900,46350100,69900,69900,69900,69900,0
20240618,161800,46350100,69900,69900,69900,69900,0
20240618,161700,46350100,69900,69900,69900,69900,0
20240618,161600,46350100,69900,69900,69900,69900,0
20240618,161500,46350100,69900,69900,69900,69900,0
20240618,161400,46350100,69900,69900,69900,69900,0
20240618,161300,46350100,69900,69900,69900,69900,0
20240618,161200,46350100,69900,69900,69900,69900,0
20240618,161100,46350100,69900,69900,69900,69900,0
20240618,161000,46350100,69900,69900,69900,69900,0
20240618,160900,46350100,69900,69900,69900,69900,0
20240618,160800,46350100,69900,69900,69900,69900,0
20240618,160700,46350100,69900,69900,69900,69900,0
20240618,160600,46350100,69900,69900,69900,69900,0
20240618,160500,46350100,69900,69900,69900,69900,0
20240618,160400,46350100,69900,69900,69900,69900,0
20240618,160300,46350100,69900,69900,69900,69900,0
20240618,160200,46350100,69900,69900,69900,69900,0
20240618,160100,46350100,69900,69900,69900,69900,23
20240618,160000,46350100,69900,69900,69900,69900,0
20240618,155900,46350100,69900,69900,69900,69900,0
20240618,155800,46350100,69900,69900,69900,69900,0
20240618,155700,46350100,69900,69900,69900,69900,0
20240618,155600,46350100,69900,69900,69900,69900,0
20240618,155500,46350100,69900,69900,69900,69900,0
20240618,155400,46350100,69900,69900,69900,69900,0
20240618,155300,46350100,69900,69900,69900,69900,0
20240618,155200,46350100,69900,69900,69900,69900,0
20240618,155100,46350100,69900,69900,69900,69900,0
20240618,155000,46350100,69900,69900,69900,69900,0
20240618,154900,46350100,69900,69900,69900,69900,0
20240618,154800,46350100,69900,69900,69900,69900,0
20240618,154700,46350100,69900,69900,69900,69900,0
20240618,154600,46350100,69900,69900,69900,69900,0
20240618,154500,46350100,69900,69900,69900,69900,0
20240618,154400,46350100,69900,69900,69900,69900,0
20240618,154300,46350100,69900,69900,69900,69900,0
20240618,154200,46350100,69900,69900,69900,69900,0
20240618,154100,46350100,69900,69900,69900,69900,0
20240618,154000,46350100,69900,69900,69900,69900,0
20240618,153900,46350100,69900,69900,69900,69900,0
20240618,153800,46350100,69900,69900,69900,69900,0
20240618,153700,46350100,69900,69900,69900,69900,0
20240618,153600,46350100,69900,69900,69900,69900,0
20240618,153500,46350100,69900,69900,69900,69900,0
20240618,153400,46350100,69900,69900,69900,69900,0
20240618,153300,46350100,69900,69900,69900,69900,0
20240618,153200,46350100,69900,69900,69900,69900,0
20240618,153100,46350100,69900,69900,69900,69900,23
20240618,153000,46350100,69900,69900,69900,69900,23
20240618,152900,44742400,69900,69900,69900,69900,0
20240618,152800,44742400,69900,69900,69900,69900,0
20240618,152700,44742400,69900,69900,69900,69900,0
20240618,152600,44742400,69900,69900,69900,69900,0
20240618,152500,44742400,69900,69900,69900,69900,0
20240618,152400,44742400,69900,69900,69900,69900,0
20240618,152300,44742400,69900,69900,69900,69900,0
20240618,152200,44742400,69900,69900,69900,69900,0
20240618,152100,44742400,69900,69900,69900,69900,0
20240618,152000,44742400,69900,69900,69900,69900,0
20240618,151900,44742400,69900,69900,69900,69900,2
20240618,151800,44602600,69900,69900,69900,69900,1
20240618,151700,44532700,69900,69900,69900,69900,1
20240618,151600,44462800,70000,70000,70000,70000,0
20240618,151500,44462800,70000,70000,70000,70000,0
20240618,151400,44462800,70000,70000,70000,70000,0
20240618,151300,44462800,70000,70000,70000,70000,0
20240618,151200,44462800,70000,70000,70000,70000,0
20240618,151100,44462800,70000,70000,70000,70000,0
20240618,151000,44462800,70000,70000,70000,70000,0
20240618,150900,44462800,70000,70000,70000,70000,0
20240618,150800,44462800,70000,70000,70000,70000,0
20240618,150700,44462800,70000,70000,70000,70000,0
20240618,150600,44462800,70000,70000,70000,70000,0
20240618,150500,44462800,70000,70000,70000,70000,0
20240618,150400,44462800,70000,69900,70000,69900,20
20240618,150300,43064700,69900,69900,69900,69900,0
20240618,150200,43064700,69900,69900,69900,69900,0
20240618,150100,43064700,69900,69900,69900,69900,0
20240618,150000,43064700,69900,69900,69900,69900,0
20240618,145900,43064700,69900,69900,69900,69900,0
20240618,145800,43064700,69900,69900,69900,69900,0
20240618,145700,43064700,69900,69900,69900,69900,0
20240618,145600,43064700,69900,69900,69900,69900,0
20240618,145500,43064700,69900,69900,69900,69900,0
20240618,145400,43064700,69900,69900,69900,69900,0
20240618,145300,43064700,69900,69900,69900,69900,0
20240618,145200,43064700,69900,69900,69900,69900,0
20240618,145100,43064700,69900,69900,69900,69900,0
20240618,145000,43064700,69900,69900,69900,69900,1
20240618,144900,42994800,69800,69800,69800,69800,0
20240618,144800,42994800,69800,69800,69800,69800,0
20240618,144700,42994800,69800,69800,69800,69800,0
20240618,144600,42994800,69800,69800,69800,69800,4
20240618,144500,42715600,69800,69800,69800,69800,0
20240618,144400,42715600,69800,69800,69800,69800,14
20240618,144300,41738400,69800,69800,69800,69800,0
20240618,144200,41738400,69800,69800,69800,69800,0
20240618,144100,41738400,69800,69800,69800,69800,0
20240618,144000,41738400,69800,69800,69800,69800,0
20240618,143900,41738400,69800,69900,69900,69800,2
20240618,143800,41598700,69900,69900,69900,69900,0
20240618,143700,41598700,69900,69900,69900,69900,1
20240618,143600,41528800,69900,69900,69900,69900,0
20240618,143500,41528800,69900,69900,69900,69900,1
20240618,143400,41458900,69900,69900,69900,69900,1
20240618,143300,41389000,69900,69900,69900,69900,0
20240618,143200,41389000,69900,69900,69900,69900,1
20240618,143100,41319100,69900,69900,69900,69900,0
20240618,143000,41319100,69900,69900,69900,69900,1
20240618,142900,41249200,69900,69900,69900,69900,0
20240618,142800,41249200,69900,69900,69900,69900,1
20240618,142700,41179300,69900,69900,69900,69900,1
20240618,142600,41109400,69900,69900,69900,69900,0
20240618,142500,41109400,69900,69900,69900,69900,1
20240618,142400,41039500,69900,69900,69900,69900,0
20240618,142300,41039500,69900,69900,69900,69900,1
20240618,142200,40969600,69900,69900,69900,69900,4
20240618,142100,40690000,69900,69900,69900,69900,1
20240618,142000,40620100,69900,69900,69900,69900,0
20240618,141900,40620100,69900,69900,69900,69900,1
20240618,141800,40550200,69900,69900,69900,69900,1
20240618,141700,40480300,69900,69900,69900,69900,0
20240618,141600,40480300,69900,69900,69900,69900,1
20240618,141500,40410400,69900,69900,69900,69900,0
20240618,141400,40410400,69900,69900,69900,69900,1
20240618,141300,40340500,69900,69900,69900,69900,0
20240618,141200,40340500,69900,69900,69900,69900,1
20240618,141100,40270600,69900,69900,69900,69900,1
20240618,141000,40200700,69900,69900,69900,69900,0
20240618,140900,40200700,69900,69900,69900,69900,1
20240618,140800,40130800,69900,69900,69900,69900,0
20240618,140700,40130800,69900,69900,69900,69900,1
20240618,140600,40060900,69900,69900,69900,69900,0
20240618,140500,40060900,69900,69900,69900,69900,1
20240618,140400,39991000,69900,69900,69900,69900,1
20240618,140300,39921100,69900,69900,69900,69900,0
20240618,140200,39921100,69900,69900,69900,69900,1
20240618,140100,39851200,69900,69900,69900,69900,0
20240618,140000,39851200,69900,69900,69900,69900,1
20240618,135900,39781300,69900,69900,69900,69900,5
20240618,135800,39431800,69900,69900,69900,69900,1
20240618,135700,39361900,69900,69900,69900,69900,1
20240618,135600,39292000,69900,69900,69900,69900,0
20240618,135500,39292000,69900,69900,69900,69900,1
20240618,135400,39222100,69900,69900,69900,69900,0
20240618,135300,39222100,69900,69900,69900,69900,1
20240618,135200,39152200,69900,69900,69900,69900,0
20240618,135100,39152200,69900,69900,69900,69900,1
20240618,135000,39082300,69900,69900,69900,69900,0
20240618,134900,39082300,69900,69900,69900,69900,1
20240618,134800,39012400,69900,69900,69900,69900,1
20240618,134700,38942500,69900,69900,69900,69900,0
20240618,134600,38942500,69900,69900,69900,69900,1
20240618,134500,38872600,69900,69900,69900,69900,0
20240618,134400,38872600,69900,69900,69900,69900,1
20240618,134300,38802700,69900,69900,69900,69900,0
20240618,134200,38802700,69900,69900,69900,69900,1
20240618,134100,38732800,69900,69900,69900,69900,1
20240618,134000,38662900,69900,69900,69900,69900,0
20240618,133900,38662900,69900,69900,69900,69900,1
20240618,133800,38593000,69900,69900,69900,69900,0
20240618,133700,38593000,69900,69900,69900,69900,1
20240618,133600,38523100,69900,69900,69900,69900,0
20240618,133500,38523100,69900,69900,69900,69900,1
20240618,133400,38453200,69900,69900,69900,69900,1
20240618,133300,38383300,69900,69900,69900,69900,0
20240618,133200,38383300,69900,69900,69900,69900,1
20240618,133100,38313400,69900,69900,69900,69900,0
20240618,133000,38313400,69900,69900,69900,69900,1
20240618,132900,38243500,69900,69900,69900,69900,0
20240618,132800,38243500,69900,69900,69900,69900,1
20240618,132700,38173600,69900,69900,69900,69900,0
20240618,132600,38173600,69900,69900,69900,69900,1
20240618,132500,38103700,69900,69900,69900,69900,2
20240618,132400,37963900,69800,69800,69800,69800,0
20240618,132300,37963900,69800,69800,69800,69800,0
20240618,132200,37963900,69800,69800,69800,69800,3
20240618,132100,37754500,69800,69800,69800,69800,1
20240618,132000,37684700,69800,69800,69800,69800,0
20240618,131900,37684700,69800,69800,69800,69800,1
20240618,131800,37614900,69800,69800,69800,69800,1
20240618,131700,37545100,69800,69800,69800,69800,0
20240618,131600,37545100,69800,69800,69800,69800,1
20240618,131500,37475300,69800,69800,69800,69800,0
20240618,131400,37475300,69800,69800,69800,69800,1
20240618,131300,37405500,69800,69800,69800,69800,0
20240618,131200,37405500,69800,69800,69800,69800,1
20240618,131100,37335700,69800,69800,69800,69800,1
20240618,131000,37265900,69800,69800,69800,69800,0
20240618,130900,37265900,69800,69800,69800,69800,1
20240618,130800,37196100,69800,69800,69800,69800,0
20240618,130700,37196100,69800,69800,69800,69800,1
20240618,130600,37126300,69800,69800,69800,69800,0
20240618,130500,37126300,69800,69800,69800,69800,1
20240618,130400,37056500,69800,69800,69800,69800,1
20240618,130300,36986700,69800,69800,69800,69800,0
20240618,130200,36986700,69800,69800,69800,69800,1
20240618,130100,36916900,69800,69800,69800,69800,0
20240618,130000,36916900,69800,69800,69800,69800,1
20240618,125900,36847100,69800,69800,69800,69800,0
20240618,125800,36847100,69800,69800,69800,69800,1
20240618,125700,36777300,69800,69800,69800,69800,0
20240618,125600,36777300,69800,69800,69800,69800,1
20240618,125500,36707500,69800,69800,69800,69800,1
20240618,125400,36637700,69800,69800,69800,69800,0
20240618,125300,36637700,69800,69800,69800,69800,1
20240618,125200,36567900,69800,69800,69800,69800,0
20240618,125100,36567900,69800,69800,69800,69800,4
20240618,125000,36288700,69800,69800,69800,69800,0
20240618,124900,36288700,69800,69800,69800,69800,0
20240618,124800,36288700,69800,69900,69900,69800,5
20240618,124700,35939600,69900,69900,69900,69900,0
20240618,124600,35939600,69900,69900,69900,69900,1
20240618,124500,35869700,69900,69900,69900,69900,4
20240618,124400,35590100,69900,69900,69900,69900,0
20240618,124300,35590100,69900,69900,69900,69900,0
20240618,124200,35590100,69900,69900,69900,69900,0
20240618,124100,35590100,69900,69900,69900,69900,1
20240618,124000,35520200,69900,69900,69900,69900,0
20240618,123900,35520200,69900,69900,69900,69900,2
20240618,123800,35380400,69900,69900,69900,69900,47
20240618,123700,32095100,69900,69900,69900,69900,0
20240618,123600,32095100,69900,69900,69900,69900,2
20240618,123500,31955300,69900,69900,69900,69900,0
20240618,123400,31955300,69900,69900,69900,69900,0
20240618,123300,31955300,69900,69900,69900,69900,2
20240618,123200,31815500,69900,69900,69900,69900,1
20240618,123100,31745600,69900,69900,69900,69900,0
20240618,123000,31745600,69900,69900,69900,69900,0
20240618,122900,31745600,69900,69900,69900,69900,0
20240618,122800,31745600,69900,69900,69900,69900,0
20240618,122700,31745600,69900,69900,69900,69900,1
20240618,122600,31675700,69900,69900,69900,69900,0
20240618,122500,31675700,69900,69900,69900,69900,20
20240618,122400,30277700,70000,70000,70000,70000,0
20240618,122300,30277700,70000,70000,70000,70000,0
20240618,122200,30277700,70000,70000,70000,70000,0
20240618,122100,30277700,70000,70000,70000,70000,0
20240618,122000,30277700,70000,70000,70000,70000,0
20240618,121900,30277700,70000,70000,70000,70000,0
20240618,121800,30277700,70000,70000,70000,70000,0
20240618,121700,30277700,70000,70000,70000,70000,0
20240618,121600,30277700,70000,70000,70000,70000,0
20240618,121500,30277700,70000,70000,70000,70000,0
20240618,121400,30277700,70000,70000,70000,70000,0
20240618,121300,30277700,70000,70000,70000,70000,0
20240618,121200,30277700,70000,70000,70000,70000,0
20240618,121100,30277700,70000,70000,70000,70000,0
20240618,121000,30277700,70000,70000,70000,70000,0
20240618,120900,30277700,70000,70000,70000,70000,0
20240618,120800,30277700,70000,70000,70000,70000,0
20240618,120700,30277700,70000,70000,70000,70000,0
20240618,120600,30277700,70000,70000,70000,70000,0
20240618,120500,30277700,70000,69900,70000,69900,8
20240618,120400,29717800,69900,69900,69900,69900,19
20240618,120300,28389700,70000,70000,70000,70000,0
20240618,120200,28389700,70000,70000,70000,70000,0
20240618,120100,28389700,70000,70000,70000,70000,0
20240618,120000,28389700,70000,70000,70000,70000,0
20240618,115900,28389700,70000,70000,70000,70000,0
20240618,115800,28389700,70000,70000,70000,70000,0
20240618,115700,28389700,70000,70000,70000,70000,0
20240618,115600,28389700,70000,70000,70000,70000,0
20240618,115500,28389700,70000,70000,70000,70000,0
20240618,115400,28389700,70000,70000,70000,70000,0
20240618,115300,28389700,70000,70000,70000,70000,0
20240618,115200,28389700,70000,70000,70000,70000,0
20240618,115100,28389700,70000,70000,70000,70000,0
20240618,115000,28389700,70000,70000,70000,70000,0
20240618,114900,28389700,70000,70000,70000,70000,0
20240618,114800,28389700,70000,69900,70000,69900,13
20240618,114700,27480700,69900,69900,69900,69900,0
20240618,114600,27480700,69900,69900,69900,69900,1
20240618,114500,27410800,69900,69900,69900,69900,0
20240618,114400,27410800,69900,69900,69900,69900,1
20240618,114300,27340900,69900,69900,69900,69900,1
20240618,114200,27271000,69900,69900,69900,69900,0
20240618,114100,27271000,69900,69900,69900,69900,1
20240618,114000,27201100,69900,69900,69900,69900,0
20240618,113900,27201100,69900,69900,69900,69900,1
20240618,113800,27131200,69900,69900,69900,69900,0
20240618,113700,27131200,69900,69900,69900,69900,1
20240618,113600,27061300,69900,69900,69900,69900,1
20240618,113500,26991400,69900,69900,69900,69900,0
20240618,113400,26991400,69900,69900,69900,69900,1
20240618,113300,26921500,69900,69900,69900,69900,0
20240618,113200,26921500,69900,69900,69900,69900,3
20240618,113100,26711800,69900,69800,69900,69800,57
20240618,113000,22732600,69900,69900,69900,69900,1
20240618,112900,22662700,69900,69900,69900,69900,1
20240618,112800,22592800,69900,69900,69900,69900,0
20240618,112700,22592800,69900,69900,69900,69900,1
20240618,112600,22522900,69900,69900,69900,69900,0
20240618,112500,22522900,69900,69900,69900,69900,1
20240618,112400,22453000,69900,69900,69900,69900,0
20240618,112300,22453000,69900,69900,69900,69900,1
20240618,112200,22383100,69900,69900,69900,69900,1
20240618,112100,22313200,69900,69900,69900,69900,0
20240618,112000,22313200,69900,69900,69900,69900,4
20240618,111900,22033600,70000,70000,70000,70000,0
20240618,111800,22033600,70000,70000,70000,70000,0
20240618,111700,22033600,70000,70000,70000,70000,0
20240618,111600,22033600,70000,70000,70000,70000,1
20240618,111500,21963600,69900,69900,69900,69900,10
20240618,111400,21264600,70000,70000,70000,70000,0
20240618,111300,21264600,70000,70000,70000,70000,0
20240618,111200,21264600,70000,70000,70000,70000,0
20240618,111100,21264600,70000,69900,70000,69900,32
20240618,111000,19027500,69900,69900,69900,69900,0
20240618,110900,19027500,69900,69900,69900,69900,5
20240618,110800,18678000,69900,69900,69900,69900,1
20240618,110700,18608100,69900,69900,69900,69900,0
20240618,110600,18608100,69900,69900,69900,69900,1
20240618,110500,18538200,69900,69900,69900,69900,0
20240618,110400,18538200,69900,69900,69900,69900,1
20240618,110300,18468300,69900,69900,69900,69900,0
20240618,110200,18468300,69900,69900,69900,69900,1
20240618,110100,18398400,69900,69900,69900,69900,1
20240618,110000,18328500,69900,69900,69900,69900,0
20240618,105900,18328500,69900,69900,69900,69900,1
20240618,105800,18258600,69900,69900,69900,69900,0
20240618,105700,18258600,69900,69900,69900,69900,1
20240618,105600,18188700,69900,69900,69900,69900,1
20240618,105500,18118800,69700,69700,69700,69700,0
20240618,105400,18118800,69700,69900,69900,69700,6
20240618,105300,17700400,69900,69900,69900,69900,0
20240618,105200,17700400,69900,69900,69900,69900,1
20240618,105100,17630500,69900,69900,69900,69900,0
20240618,105000,17630500,69900,69900,69900,69900,1
20240618,104900,17560600,69900,69900,69900,69900,0
20240618,104800,17560600,69900,69900,69900,69900,2
20240618,104700,17420800,69900,69900,69900,69900,1
20240618,104600,17350900,69900,69900,69900,69900,0
20240618,104500,17350900,69900,69900,69900,69900,1
20240618,104400,17281000,69900,69900,69900,69900,0
20240618,104300,17281000,69900,69900,69900,69900,1
20240618,104200,17211100,69900,69900,69900,69900,0
20240618,104100,17211100,69900,69900,69900,69900,1
20240618,104000,17141200,69900,69900,69900,69900,2
20240618,103900,17001400,69900,69900,69900,69900,0
20240618,103800,17001400,69900,69900,69900,69900,1
20240618,103700,16931500,69900,69900,69900,69900,0
20240618,103600,16931500,69900,69900,69900,69900,1
20240618,103500,16861600,69900,69900,69900,69900,0
20240618,103400,16861600,69900,69900,69900,69900,1
20240618,103300,16791700,69900,69900,69900,69900,1
20240618,103200,16721800,69900,69900,69900,69900,0
20240618,103100,16721800,69900,69900,69900,69900,1
20240618,103000,16651900,69900,69900,69900,69900,0
20240618,102900,16651900,69900,69900,69900,69900,1
20240618,102800,16582000,69900,69900,69900,69900,0
20240618,102700,16582000,69900,69900,69900,69900,1
20240618,102600,16512100,69900,69900,69900,69900,1
20240618,102500,16442200,69900,69900,69900,69900,0
20240618,102400,16442200,69900,69900,69900,69900,1
20240618,102300,16372300,69900,69900,69900,69900,0
20240618,102200,16372300,69900,69900,69900,69900,1
20240618,102100,16302400,69900,69900,69900,69900,0
20240618,102000,16302400,69900,69900,69900,69900,1
20240618,101900,16232500,69900,69900,69900,69900,1
20240618,101800,16162600,69900,69900,69900,69900,0
20240618,101700,16162600,69900,69900,69900,69900,1
20240618,101600,16092700,69900,69900,69900,69900,0
20240618,101500,16092700,69900,69900,69900,69900,1
20240618,101400,16022800,69900,69900,69900,69900,0
20240618,101300,16022800,69900,69900,69900,69900,1
20240618,101200,15952900,69900,69900,69900,69900,1
20240618,101100,15883000,69900,69900,69900,69900,1
20240618,101000,15813100,69800,69800,69800,69800,2
20240618,100900,15673500,69800,69800,69800,69800,0
20240618,100800,15673500,69800,69800,69800,69800,2
20240618,100700,15533900,69700,69700,69700,69700,0
20240618,100600,15533900,69700,69700,69700,69700,0
20240618,100500,15533900,69700,69700,69700,69700,4
20240618,100400,15255100,69700,69700,69700,69700,1
20240618,100300,15185400,69700,69700,69700,69700,0
20240618,100200,15185400,69700,69600,69700,69600,7
20240618,100100,14698100,69600,69600,69600,69600,1
20240618,100000,14628500,69600,69600,69600,69600,3
20240618,095900,14419700,69600,69600,69600,69600,0
20240618,095800,14419700,69600,69600,69600,69600,0
20240618,095700,14419700,69600,69600,69600,69600,2
20240618,095600,14280500,69800,69800,69800,69800,1
20240618,095500,14210700,69800,69800,69800,69800,0
20240618,095400,14210700,69800,69800,69800,69800,1
20240618,095300,14140900,69800,69800,69800,69800,0
20240618,095200,14140900,69800,69800,69800,69800,1
20240618,095100,14071100,69800,69800,69800,69800,2
20240618,095000,13931500,69800,69800,69800,69800,0
20240618,094900,13931500,69800,69800,69800,69800,1
20240618,094800,13861700,69800,69800,69800,69800,0
20240618,094700,13861700,69800,69800,69800,69800,1
20240618,094600,13791900,69800,69800,69800,69800,0
20240618,094500,13791900,69800,69800,69800,69800,1
20240618,094400,13722100,69800,69800,69800,69800,1
20240618,094300,13652300,69800,69800,69800,69800,0
20240618,094200,13652300,69800,69800,69800,69800,1
20240618,094100,13582500,69800,69800,69800,69800,0
20240618,094000,13582500,69800,69800,69800,69800,1
20240618,093900,13512700,69800,69800,69800,69800,0
20240618,093800,13512700,69800,69800,69800,69800,1
20240618,093700,13442900,69800,69800,69800,69800,1
20240618,093600,13373100,69800,69800,69800,69800,0
20240618,093500,13373100,69800,69700,69800,69700,11
20240618,093400,12606300,69700,69700,69700,69700,0
20240618,093300,12606300,69700,69700,69700,69700,1
20240618,093200,12536600,69800,69800,69800,69800,1
20240618,093100,12466800,69700,69800,69800,69700,12
20240618,093000,11630200,69700,69800,69800,69700,2
20240618,092900,11490700,69800,69800,69800,69800,0
20240618,092800,11490700,69800,69800,69800,69800,1
20240618,092700,11420900,69800,69600,69800,69600,13
20240618,092600,10515800,69800,69800,69800,69800,10
20240618,092500,9817800,69800,69800,69800,69800,0
20240618,092400,9817800,69800,69800,69800,69800,0
20240618,092300,9817800,69800,69800,69800,69800,0
20240618,092200,9817800,69800,69800,69800,69800,0
20240618,092100,9817800,69800,69800,69800,69800,0
20240618,092000,9817800,69800,69800,69800,69800,0
20240618,091900,9817800,69800,69800,69800,69800,0
20240618,091800,9817800,69800,69800,69800,69800,0
20240618,091700,9817800,69800,69800,69800,69800,2
20240618,091600,9678200,69800,69800,69800,69800,1
20240618,091500,9608400,69800,69800,69800,69800,0
20240618,091400,9608400,69800,69600,69900,69600,34
20240618,091300,7238700,69900,69800,69900,69500,56
20240618,091200,3343600,69800,69800,69800,69800,0
20240618,091100,3343600,69800,69800,69800,69800,0
20240618,091000,3343600,69800,69800,69900,69500,40
20240618,090900,558600,69900,69900,69900,69900,1
20240618,090800,488700,69900,69900,69900,69900,1
20240618,090700,418800,69800,69800,69800,69800,0
20240618,090600,418800,69800,69800,69800,69800,0
20240618,090500,418800,69800,69800,69800,69800,0
20240618,090400,418800,69800,69800,69800,69800,0
20240618,090300,418800,69800,69800,69800,69800,0
20240618,090200,418800,69800,69800,69800,69800,0
20240618,090100,418800,69800,69800,69800,69800,0
20240618,090000,418800,69800,69800,69800,69800,6