KissMeData/000590/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,183100,53868500,69800,69800,69800,69800,7
20240620,183000,53868500,69800,69800,69800,69800,0
20240620,182900,53868500,69800,69800,69800,69800,0
20240620,182800,53868500,69800,69800,69800,69800,0
20240620,182700,53868500,69800,69800,69800,69800,0
20240620,182600,53868500,69800,69800,69800,69800,0
20240620,182500,53868500,69800,69800,69800,69800,0
20240620,182400,53868500,69800,69800,69800,69800,0
20240620,182300,53868500,69800,69800,69800,69800,0
20240620,182200,53868500,69800,69800,69800,69800,0
20240620,182100,53868500,69800,69800,69800,69800,0
20240620,182000,53868500,69800,69800,69800,69800,0
20240620,181900,53868500,69800,69800,69800,69800,0
20240620,181800,53868500,69800,69800,69800,69800,0
20240620,181700,53868500,69800,69800,69800,69800,0
20240620,181600,53868500,69800,69800,69800,69800,0
20240620,181500,53868500,69800,69800,69800,69800,0
20240620,181400,53868500,69800,69800,69800,69800,0
20240620,181300,53868500,69800,69800,69800,69800,0
20240620,181200,53868500,69800,69800,69800,69800,0
20240620,181100,53868500,69800,69800,69800,69800,0
20240620,181000,53868500,69800,69800,69800,69800,0
20240620,180900,53868500,69800,69800,69800,69800,0
20240620,180800,53868500,69800,69800,69800,69800,0
20240620,180700,53868500,69800,69800,69800,69800,0
20240620,180600,53868500,69800,69800,69800,69800,0
20240620,180500,53868500,69800,69800,69800,69800,0
20240620,180400,53868500,69800,69800,69800,69800,0
20240620,180300,53868500,69800,69800,69800,69800,0
20240620,180200,53868500,69800,69800,69800,69800,0
20240620,180100,53868500,69800,69800,69800,69800,7
20240620,180000,53868500,69800,69800,69800,69800,0
20240620,175900,53868500,69800,69800,69800,69800,0
20240620,175800,53868500,69800,69800,69800,69800,0
20240620,175700,53868500,69800,69800,69800,69800,0
20240620,175600,53868500,69800,69800,69800,69800,0
20240620,175500,53868500,69800,69800,69800,69800,0
20240620,175400,53868500,69800,69800,69800,69800,0
20240620,175300,53868500,69800,69800,69800,69800,0
20240620,175200,53868500,69800,69800,69800,69800,0
20240620,175100,53868500,69800,69800,69800,69800,0
20240620,175000,53868500,69800,69800,69800,69800,0
20240620,174900,53868500,69800,69800,69800,69800,0
20240620,174800,53868500,69800,69800,69800,69800,0
20240620,174700,53868500,69800,69800,69800,69800,0
20240620,174600,53868500,69800,69800,69800,69800,0
20240620,174500,53868500,69800,69800,69800,69800,0
20240620,174400,53868500,69800,69800,69800,69800,0
20240620,174300,53868500,69800,69800,69800,69800,0
20240620,174200,53868500,69800,69800,69800,69800,0
20240620,174100,53868500,69800,69800,69800,69800,0
20240620,174000,53868500,69800,69800,69800,69800,0
20240620,173900,53868500,69800,69800,69800,69800,0
20240620,173800,53868500,69800,69800,69800,69800,0
20240620,173700,53868500,69800,69800,69800,69800,0
20240620,173600,53868500,69800,69800,69800,69800,0
20240620,173500,53868500,69800,69800,69800,69800,0
20240620,173400,53868500,69800,69800,69800,69800,0
20240620,173300,53868500,69800,69800,69800,69800,0
20240620,173200,53868500,69800,69800,69800,69800,0
20240620,173100,53868500,69800,69800,69800,69800,7
20240620,173000,53868500,69800,69800,69800,69800,0
20240620,172900,53868500,69800,69800,69800,69800,0
20240620,172800,53868500,69800,69800,69800,69800,0
20240620,172700,53868500,69800,69800,69800,69800,0
20240620,172600,53868500,69800,69800,69800,69800,0
20240620,172500,53868500,69800,69800,69800,69800,0
20240620,172400,53868500,69800,69800,69800,69800,0
20240620,172300,53868500,69800,69800,69800,69800,0
20240620,172200,53868500,69800,69800,69800,69800,0
20240620,172100,53868500,69800,69800,69800,69800,0
20240620,172000,53868500,69800,69800,69800,69800,0
20240620,171900,53868500,69800,69800,69800,69800,0
20240620,171800,53868500,69800,69800,69800,69800,0
20240620,171700,53868500,69800,69800,69800,69800,0
20240620,171600,53868500,69800,69800,69800,69800,0
20240620,171500,53868500,69800,69800,69800,69800,0
20240620,171400,53868500,69800,69800,69800,69800,0
20240620,171300,53868500,69800,69800,69800,69800,0
20240620,171200,53868500,69800,69800,69800,69800,0
20240620,171100,53868500,69800,69800,69800,69800,0
20240620,171000,53868500,69800,69800,69800,69800,0
20240620,170900,53868500,69800,69800,69800,69800,0
20240620,170800,53868500,69800,69800,69800,69800,0
20240620,170700,53868500,69800,69800,69800,69800,0
20240620,170600,53868500,69800,69800,69800,69800,0
20240620,170500,53868500,69800,69800,69800,69800,0
20240620,170400,53868500,69800,69800,69800,69800,0
20240620,170300,53868500,69800,69800,69800,69800,0
20240620,170200,53868500,69800,69800,69800,69800,0
20240620,170100,53868500,69800,69800,69800,69800,7
20240620,170000,53868500,69800,69800,69800,69800,0
20240620,165900,53868500,69800,69800,69800,69800,0
20240620,165800,53868500,69800,69800,69800,69800,0
20240620,165700,53868500,69800,69800,69800,69800,0
20240620,165600,53868500,69800,69800,69800,69800,0
20240620,165500,53868500,69800,69800,69800,69800,0
20240620,165400,53868500,69800,69800,69800,69800,0
20240620,165300,53868500,69800,69800,69800,69800,0
20240620,165200,53868500,69800,69800,69800,69800,0
20240620,165100,53868500,69800,69800,69800,69800,0
20240620,165000,53868500,69800,69800,69800,69800,0
20240620,164900,53868500,69800,69800,69800,69800,0
20240620,164800,53868500,69800,69800,69800,69800,0
20240620,164700,53868500,69800,69800,69800,69800,0
20240620,164600,53868500,69800,69800,69800,69800,0
20240620,164500,53868500,69800,69800,69800,69800,0
20240620,164400,53868500,69800,69800,69800,69800,0
20240620,164300,53868500,69800,69800,69800,69800,0
20240620,164200,53868500,69800,69800,69800,69800,0
20240620,164100,53868500,69800,69800,69800,69800,0
20240620,164000,53868500,69800,69800,69800,69800,0
20240620,163900,53868500,69800,69800,69800,69800,0
20240620,163800,53868500,69800,69800,69800,69800,0
20240620,163700,53868500,69800,69800,69800,69800,0
20240620,163600,53868500,69800,69800,69800,69800,0
20240620,163500,53868500,69800,69800,69800,69800,0
20240620,163400,53868500,69800,69800,69800,69800,0
20240620,163300,53868500,69800,69800,69800,69800,0
20240620,163200,53868500,69800,69800,69800,69800,0
20240620,163100,53868500,69800,69800,69800,69800,7
20240620,163000,53868500,69800,69800,69800,69800,0
20240620,162900,53868500,69800,69800,69800,69800,0
20240620,162800,53868500,69800,69800,69800,69800,0
20240620,162700,53868500,69800,69800,69800,69800,0
20240620,162600,53868500,69800,69800,69800,69800,0
20240620,162500,53868500,69800,69800,69800,69800,0
20240620,162400,53868500,69800,69800,69800,69800,0
20240620,162300,53868500,69800,69800,69800,69800,0
20240620,162200,53868500,69800,69800,69800,69800,0
20240620,162100,53868500,69800,69800,69800,69800,0
20240620,162000,53868500,69800,69800,69800,69800,0
20240620,161900,53868500,69800,69800,69800,69800,0
20240620,161800,53868500,69800,69800,69800,69800,0
20240620,161700,53868500,69800,69800,69800,69800,0
20240620,161600,53868500,69800,69800,69800,69800,0
20240620,161500,53868500,69800,69800,69800,69800,0
20240620,161400,53868500,69800,69800,69800,69800,0
20240620,161300,53868500,69800,69800,69800,69800,0
20240620,161200,53868500,69800,69800,69800,69800,0
20240620,161100,53868500,69800,69800,69800,69800,0
20240620,161000,53868500,69800,69800,69800,69800,0
20240620,160900,53868500,69800,69800,69800,69800,0
20240620,160800,53868500,69800,69800,69800,69800,0
20240620,160700,53868500,69800,69800,69800,69800,0
20240620,160600,53868500,69800,69800,69800,69800,0
20240620,160500,53868500,69800,69800,69800,69800,0
20240620,160400,53868500,69800,69800,69800,69800,0
20240620,160300,53868500,69800,69800,69800,69800,0
20240620,160200,53868500,69800,69800,69800,69800,0
20240620,160100,53868500,69800,69800,69800,69800,7
20240620,160000,53868500,69800,69800,69800,69800,0
20240620,155900,53868500,69800,69800,69800,69800,0
20240620,155800,53868500,69800,69800,69800,69800,0
20240620,155700,53868500,69800,69800,69800,69800,0
20240620,155600,53868500,69800,69800,69800,69800,0
20240620,155500,53868500,69800,69800,69800,69800,0
20240620,155400,53868500,69800,69800,69800,69800,0
20240620,155300,53868500,69800,69800,69800,69800,0
20240620,155200,53868500,69800,69800,69800,69800,0
20240620,155100,53868500,69800,69800,69800,69800,0
20240620,155000,53868500,69800,69800,69800,69800,0
20240620,154900,53868500,69800,69800,69800,69800,0
20240620,154800,53868500,69800,69800,69800,69800,0
20240620,154700,53868500,69800,69800,69800,69800,0
20240620,154600,53868500,69800,69800,69800,69800,0
20240620,154500,53868500,69800,69800,69800,69800,0
20240620,154400,53868500,69800,69800,69800,69800,0
20240620,154300,53868500,69800,69800,69800,69800,0
20240620,154200,53868500,69800,69800,69800,69800,0
20240620,154100,53868500,69800,69800,69800,69800,0
20240620,154000,53868500,69800,69800,69800,69800,0
20240620,153900,53868500,69800,69800,69800,69800,0
20240620,153800,53868500,69800,69800,69800,69800,0
20240620,153700,53868500,69800,69800,69800,69800,0
20240620,153600,53868500,69800,69800,69800,69800,0
20240620,153500,53868500,69800,69800,69800,69800,0
20240620,153400,53868500,69800,69800,69800,69800,0
20240620,153300,53868500,69800,69800,69800,69800,0
20240620,153200,53868500,69800,69800,69800,69800,0
20240620,153100,53868500,69800,69800,69800,69800,7
20240620,153000,53868500,69800,69800,69800,69800,7
20240620,152900,53379900,69900,69900,69900,69900,0
20240620,152800,53379900,69900,69900,69900,69900,0
20240620,152700,53379900,69900,69900,69900,69900,0
20240620,152600,53379900,69900,69900,69900,69900,0
20240620,152500,53379900,69900,69900,69900,69900,0
20240620,152400,53379900,69900,69900,69900,69900,0
20240620,152300,53379900,69900,69900,69900,69900,0
20240620,152200,53379900,69900,69900,69900,69900,0
20240620,152100,53379900,69900,69900,69900,69900,0
20240620,152000,53379900,69900,69900,69900,69900,0
20240620,151900,53379900,69900,69900,69900,69900,0
20240620,151800,53379900,69900,69900,69900,69900,0
20240620,151700,53379900,69900,69900,69900,69900,1
20240620,151600,53310000,69900,69900,69900,69900,1
20240620,151500,53240100,69900,69900,69900,69900,0
20240620,151400,53240100,69900,69900,69900,69900,0
20240620,151300,53240100,69900,69900,69900,69900,0
20240620,151200,53240100,69900,69900,69900,69900,0
20240620,151100,53240100,69900,69900,69900,69900,0
20240620,151000,53240100,69900,69900,69900,69900,270
20240620,150900,34367100,70000,70000,70000,70000,0
20240620,150800,34367100,70000,70000,70000,70000,0
20240620,150700,34367100,70000,70000,70000,70000,0
20240620,150600,34367100,70000,70000,70000,70000,0
20240620,150500,34367100,70000,70000,70000,70000,0
20240620,150400,34367100,70000,70000,70000,70000,0
20240620,150300,34367100,70000,70000,70000,70000,0
20240620,150200,34367100,70000,70000,70000,70000,0
20240620,150100,34367100,70000,70000,70000,70000,0
20240620,150000,34367100,70000,70000,70000,70000,0
20240620,145900,34367100,70000,70000,70000,70000,0
20240620,145800,34367100,70000,70000,70000,70000,0
20240620,145700,34367100,70000,70000,70000,70000,0
20240620,145600,34367100,70000,70000,70000,70000,0
20240620,145500,34367100,70000,70000,70000,70000,7
20240620,145400,33877100,69900,69900,69900,69900,0
20240620,145300,33877100,69900,69900,69900,69900,0
20240620,145200,33877100,69900,69900,69900,69900,50
20240620,145100,30382100,69800,69800,69800,69800,0
20240620,145000,30382100,69800,69800,69800,69800,0
20240620,144900,30382100,69800,69800,69800,69800,0
20240620,144800,30382100,69800,69800,69800,69800,0
20240620,144700,30382100,69800,69800,69800,69800,0
20240620,144600,30382100,69800,69800,69800,69800,0
20240620,144500,30382100,69800,69800,69800,69800,0
20240620,144400,30382100,69800,69800,69800,69800,5
20240620,144300,30033100,69900,69900,69900,69900,0
20240620,144200,30033100,69900,69900,69900,69900,2
20240620,144100,29893300,69900,69900,69900,69900,3
20240620,144000,29683600,69900,69900,69900,69900,0
20240620,143900,29683600,69900,69900,69900,69900,0
20240620,143800,29683600,69900,69900,69900,69900,2
20240620,143700,29543800,69900,69900,69900,69900,0
20240620,143600,29543800,69900,69900,69900,69900,0
20240620,143500,29543800,69900,69900,69900,69900,0
20240620,143400,29543800,69900,69900,69900,69900,0
20240620,143300,29543800,69900,69900,69900,69900,0
20240620,143200,29543800,69900,69900,69900,69900,0
20240620,143100,29543800,69900,69900,69900,69900,0
20240620,143000,29543800,69900,69900,69900,69900,4
20240620,142900,29264200,69900,69900,69900,69900,0
20240620,142800,29264200,69900,69900,69900,69900,0
20240620,142700,29264200,69900,69900,69900,69900,0
20240620,142600,29264200,69900,69900,69900,69900,0
20240620,142500,29264200,69900,69900,69900,69900,0
20240620,142400,29264200,69900,69900,69900,69900,0
20240620,142300,29264200,69900,69900,69900,69900,0
20240620,142200,29264200,69900,69900,69900,69900,0
20240620,142100,29264200,69900,69900,69900,69900,10
20240620,142000,28565200,69900,69900,69900,69900,0
20240620,141900,28565200,69900,69900,69900,69900,0
20240620,141800,28565200,69900,69900,69900,69900,0
20240620,141700,28565200,69900,69900,69900,69900,4
20240620,141600,28285600,69900,69900,69900,69900,0
20240620,141500,28285600,69900,69900,69900,69900,0
20240620,141400,28285600,69900,69900,69900,69900,1
20240620,141300,28215700,69900,69900,69900,69900,0
20240620,141200,28215700,69900,69900,69900,69900,1
20240620,141100,28145800,69900,69900,69900,69900,0
20240620,141000,28145800,69900,69900,69900,69900,0
20240620,140900,28145800,69900,69900,69900,69900,1
20240620,140800,28075900,69900,69900,69900,69900,3
20240620,140700,27866200,69900,69900,69900,69900,0
20240620,140600,27866200,69900,69900,69900,69900,0
20240620,140500,27866200,69900,69900,69900,69900,0
20240620,140400,27866200,69900,69900,69900,69900,0
20240620,140300,27866200,69900,69900,69900,69900,0
20240620,140200,27866200,69900,69900,69900,69900,0
20240620,140100,27866200,69900,69900,69900,69900,0
20240620,140000,27866200,69900,69900,69900,69900,2
20240620,135900,27726400,69900,69900,69900,69900,1
20240620,135800,27656500,69900,69900,69900,69900,0
20240620,135700,27656500,69900,69900,69900,69900,1
20240620,135600,27586600,69900,69900,69900,69900,0
20240620,135500,27586600,69900,69900,69900,69900,0
20240620,135400,27586600,69900,69900,69900,69900,1
20240620,135300,27516700,69900,69900,69900,69900,0
20240620,135200,27516700,69900,69900,69900,69900,5
20240620,135100,27167200,69900,69900,69900,69900,0
20240620,135000,27167200,69900,69900,69900,69900,0
20240620,134900,27167200,69900,69900,69900,69900,0
20240620,134800,27167200,69900,69900,69900,69900,0
20240620,134700,27167200,69900,69900,69900,69900,0
20240620,134600,27167200,69900,69900,69900,69900,0
20240620,134500,27167200,69900,69900,69900,69900,0
20240620,134400,27167200,69900,69900,69900,69900,0
20240620,134300,27167200,69900,69900,69900,69900,0
20240620,134200,27167200,69900,69900,69900,69900,0
20240620,134100,27167200,69900,69900,69900,69900,0
20240620,134000,27167200,69900,69900,69900,69900,0
20240620,133900,27167200,69900,69900,69900,69900,6
20240620,133800,26747800,69900,69900,69900,69900,0
20240620,133700,26747800,69900,69900,69900,69900,4
20240620,133600,26468200,69900,69900,69900,69900,0
20240620,133500,26468200,69900,69900,69900,69900,0
20240620,133400,26468200,69900,69900,69900,69900,0
20240620,133300,26468200,69900,69900,69900,69900,0
20240620,133200,26468200,69900,69900,69900,69900,0
20240620,133100,26468200,69900,69900,69900,69900,0
20240620,133000,26468200,69900,69900,69900,69900,10
20240620,132900,25769200,69900,69900,69900,69900,0
20240620,132800,25769200,69900,69900,69900,69900,0
20240620,132700,25769200,69900,69900,69900,69900,0
20240620,132600,25769200,69900,69900,69900,69900,0
20240620,132500,25769200,69900,69900,69900,69900,0
20240620,132400,25769200,69900,69900,69900,69900,0
20240620,132300,25769200,69900,69900,69900,69900,0
20240620,132200,25769200,69900,69900,69900,69900,3
20240620,132100,25559500,69900,69900,69900,69900,0
20240620,132000,25559500,69900,69900,69900,69900,0
20240620,131900,25559500,69900,69900,69900,69900,0
20240620,131800,25559500,69900,69900,69900,69900,0
20240620,131700,25559500,69900,69900,69900,69900,0
20240620,131600,25559500,69900,69900,69900,69900,0
20240620,131500,25559500,69900,69900,69900,69900,0
20240620,131400,25559500,69900,69900,69900,69900,0
20240620,131300,25559500,69900,69900,69900,69900,0
20240620,131200,25559500,69900,69900,69900,69900,0
20240620,131100,25559500,69900,69900,69900,69900,0
20240620,131000,25559500,69900,69900,69900,69900,10
20240620,130900,24860500,69900,69900,69900,69900,0
20240620,130800,24860500,69900,69900,69900,69900,0
20240620,130700,24860500,69900,69900,69900,69900,0
20240620,130600,24860500,69900,69900,69900,69900,0
20240620,130500,24860500,69900,69900,69900,69900,0
20240620,130400,24860500,69900,69900,69900,69900,0
20240620,130300,24860500,69900,69900,69900,69900,0
20240620,130200,24860500,69900,69900,69900,69900,0
20240620,130100,24860500,69900,69900,69900,69900,0
20240620,130000,24860500,69900,69900,69900,69900,0
20240620,125900,24860500,69900,69900,69900,69900,0
20240620,125800,24860500,69900,69900,69900,69900,0
20240620,125700,24860500,69900,69900,69900,69900,0
20240620,125600,24860500,69900,69900,69900,69900,0
20240620,125500,24860500,69900,69900,69900,69900,0
20240620,125400,24860500,69900,69900,69900,69900,0
20240620,125300,24860500,69900,69900,69900,69900,0
20240620,125200,24860500,69900,69900,69900,69900,0
20240620,125100,24860500,69900,69900,69900,69900,0
20240620,125000,24860500,69900,69900,69900,69900,0
20240620,124900,24860500,69900,69900,69900,69900,1
20240620,124800,24790600,69900,69900,69900,69900,0
20240620,124700,24790600,69900,69900,69900,69900,1
20240620,124600,24720700,69900,69900,69900,69900,0
20240620,124500,24720700,69900,69900,69900,69900,0
20240620,124400,24720700,69900,69900,69900,69900,1
20240620,124300,24650800,69900,69900,69900,69900,0
20240620,124200,24650800,69900,69900,69900,69900,7
20240620,124100,24161500,69900,69900,69900,69900,0
20240620,124000,24161500,69900,69900,69900,69900,0
20240620,123900,24161500,69900,69900,69900,69900,0
20240620,123800,24161500,69900,69900,69900,69900,0
20240620,123700,24161500,69900,69900,69900,69900,0
20240620,123600,24161500,69900,69900,69900,69900,0
20240620,123500,24161500,69900,69900,69900,69900,0
20240620,123400,24161500,69900,69900,69900,69900,0
20240620,123300,24161500,69900,69900,69900,69900,0
20240620,123200,24161500,69900,69900,69900,69900,0
20240620,123100,24161500,69900,69900,69900,69900,0
20240620,123000,24161500,69900,69900,69900,69900,0
20240620,122900,24161500,69900,69900,69900,69900,2
20240620,122800,24021700,69800,69800,69800,69800,4
20240620,122700,23742500,69900,69900,69900,69900,1
20240620,122600,23672600,69900,69900,69900,69900,0
20240620,122500,23672600,69900,69900,69900,69900,0
20240620,122400,23672600,69900,69900,69900,69900,1
20240620,122300,23602700,69900,69900,69900,69900,0
20240620,122200,23602700,69900,69900,69900,69900,1
20240620,122100,23532800,69900,69900,69900,69900,0
20240620,122000,23532800,69900,69900,69900,69900,5
20240620,121900,23183300,69900,69900,69900,69900,0
20240620,121800,23183300,69900,69900,69900,69900,0
20240620,121700,23183300,69900,69900,69900,69900,0
20240620,121600,23183300,69900,69900,69900,69900,0
20240620,121500,23183300,69900,69900,69900,69900,0
20240620,121400,23183300,69900,69900,69900,69900,0
20240620,121300,23183300,69900,69900,69900,69900,4
20240620,121200,22903700,69900,69900,69900,69900,0
20240620,121100,22903700,69900,69900,69900,69900,0
20240620,121000,22903700,69900,69900,69900,69900,0
20240620,120900,22903700,69900,69900,69900,69900,0
20240620,120800,22903700,69900,69900,69900,69900,0
20240620,120700,22903700,69900,69900,69900,69900,0
20240620,120600,22903700,69900,69900,69900,69900,0
20240620,120500,22903700,69900,69900,69900,69900,0
20240620,120400,22903700,69900,69900,69900,69900,1
20240620,120300,22833800,69900,69900,69900,69900,0
20240620,120200,22833800,69900,69900,69900,69900,14
20240620,120100,21855200,69900,69900,69900,69900,1
20240620,120000,21785300,70100,70100,70100,70100,0
20240620,115900,21785300,70100,70100,70100,70100,0
20240620,115800,21785300,70100,70100,70100,70100,0
20240620,115700,21785300,70100,70100,70100,70100,0
20240620,115600,21785300,70100,70100,70100,70100,0
20240620,115500,21785300,70100,70100,70100,70100,0
20240620,115400,21785300,70100,70100,70100,70100,0
20240620,115300,21785300,70100,70100,70100,70100,0
20240620,115200,21785300,70100,70100,70100,70100,0
20240620,115100,21785300,70100,70100,70100,70100,0
20240620,115000,21785300,70100,70100,70100,70100,0
20240620,114900,21785300,70100,70100,70100,70100,0
20240620,114800,21785300,70100,70100,70100,70100,0
20240620,114700,21785300,70100,70100,70100,70100,0
20240620,114600,21785300,70100,70100,70100,70100,0
20240620,114500,21785300,70100,70100,70100,70100,0
20240620,114400,21785300,70100,70100,70100,70100,0
20240620,114300,21785300,70100,70100,70100,70100,0
20240620,114200,21785300,70100,70100,70100,70100,0
20240620,114100,21785300,70100,70100,70100,70100,0
20240620,114000,21785300,70100,70100,70100,70100,0
20240620,113900,21785300,70100,70100,70100,70100,0
20240620,113800,21785300,70100,70100,70100,70100,0
20240620,113700,21785300,70100,70100,70100,70100,1
20240620,113600,21715200,70100,70100,70100,70100,0
20240620,113500,21715200,70100,70100,70100,70100,5
20240620,113400,21364700,70100,70100,70100,70100,0
20240620,113300,21364700,70100,70100,70100,70100,0
20240620,113200,21364700,70100,70100,70100,70100,5
20240620,113100,21014200,70100,70100,70100,70100,0
20240620,113000,21014200,70100,70100,70100,70100,0
20240620,112900,21014200,70100,70000,70100,70000,3
20240620,112800,20804100,69900,69900,69900,69900,0
20240620,112700,20804100,69900,69900,69900,69900,1
20240620,112600,20734200,69900,69900,69900,69900,0
20240620,112500,20734200,69900,69900,69900,69900,0
20240620,112400,20734200,69900,69900,69900,69900,1
20240620,112300,20664300,69900,69900,69900,69900,0
20240620,112200,20664300,69900,69900,69900,69900,8
20240620,112100,20105100,70200,70200,70200,70200,0
20240620,112000,20105100,70200,70200,70200,70200,0
20240620,111900,20105100,70200,70200,70200,70200,0
20240620,111800,20105100,70200,70200,70200,70200,0
20240620,111700,20105100,70200,70200,70200,70200,0
20240620,111600,20105100,70200,70200,70200,70200,0
20240620,111500,20105100,70200,70200,70200,70200,0
20240620,111400,20105100,70200,70200,70200,70200,0
20240620,111300,20105100,70200,70200,70200,70200,0
20240620,111200,20105100,70200,70200,70200,70200,0
20240620,111100,20105100,70200,70200,70200,70200,0
20240620,111000,20105100,70200,70200,70200,70200,0
20240620,110900,20105100,70200,70200,70200,70200,0
20240620,110800,20105100,70200,70200,70200,70200,0
20240620,110700,20105100,70200,70200,70200,70200,1
20240620,110600,20034900,69900,69900,69900,69900,6
20240620,110500,19615500,69900,69900,69900,69900,34
20240620,110400,17238900,69900,69900,69900,69900,0
20240620,110300,17238900,69900,69900,69900,69900,0
20240620,110200,17238900,69900,69900,69900,69900,0
20240620,110100,17238900,69900,69900,69900,69900,0
20240620,110000,17238900,69900,69900,69900,69900,1
20240620,105900,17169000,69900,69900,69900,69900,0
20240620,105800,17169000,69900,69900,69900,69900,0
20240620,105700,17169000,69900,69900,69900,69900,0
20240620,105600,17169000,69900,69900,69900,69900,1
20240620,105500,17099100,70000,70000,70000,70000,0
20240620,105400,17099100,70000,70000,70000,70000,0
20240620,105300,17099100,70000,70000,70000,70000,0
20240620,105200,17099100,70000,70000,70000,70000,0
20240620,105100,17099100,70000,70000,70000,70000,0
20240620,105000,17099100,70000,70000,70000,70000,1
20240620,104900,17029100,70300,70300,70300,70300,0
20240620,104800,17029100,70300,70300,70300,70300,0
20240620,104700,17029100,70300,70300,70300,70300,0
20240620,104600,17029100,70300,70300,70300,70300,0
20240620,104500,17029100,70300,70300,70300,70300,0
20240620,104400,17029100,70300,70300,70300,70300,0
20240620,104300,17029100,70300,70300,70300,70300,0
20240620,104200,17029100,70300,70300,70300,70300,0
20240620,104100,17029100,70300,70300,70300,70300,0
20240620,104000,17029100,70300,70300,70300,70300,0
20240620,103900,17029100,70300,70300,70300,70300,0
20240620,103800,17029100,70300,70300,70300,70300,0
20240620,103700,17029100,70300,70300,70300,70300,0
20240620,103600,17029100,70300,70300,70300,70300,0
20240620,103500,17029100,70300,70300,70300,70300,0
20240620,103400,17029100,70300,70300,70300,70300,0
20240620,103300,17029100,70300,70300,70300,70300,0
20240620,103200,17029100,70300,70300,70300,70300,30
20240620,103100,14920100,70300,70300,70300,70300,0
20240620,103000,14920100,70300,70300,70300,70300,0
20240620,102900,14920100,70300,70300,70300,70300,0
20240620,102800,14920100,70300,70300,70300,70300,0
20240620,102700,14920100,70300,70300,70300,70300,0
20240620,102600,14920100,70300,70300,70300,70300,0
20240620,102500,14920100,70300,70300,70300,70300,1
20240620,102400,14849800,70300,70300,70300,70300,0
20240620,102300,14849800,70300,70300,70300,70300,0
20240620,102200,14849800,70300,70300,70300,70300,0
20240620,102100,14849800,70300,70300,70300,70300,0
20240620,102000,14849800,70300,70300,70300,70300,1
20240620,101900,14779500,69900,69900,69900,69900,0
20240620,101800,14779500,69900,69900,69900,69900,0
20240620,101700,14779500,69900,69900,69900,69900,0
20240620,101600,14779500,69900,69900,69900,69900,0
20240620,101500,14779500,69900,69900,69900,69900,0
20240620,101400,14779500,69900,69900,69900,69900,0
20240620,101300,14779500,69900,69900,69900,69900,0
20240620,101200,14779500,69900,70000,70000,69900,15
20240620,101100,13730000,70300,70300,70300,70300,0
20240620,101000,13730000,70300,70300,70300,70300,0
20240620,100900,13730000,70300,70300,70300,70300,0
20240620,100800,13730000,70300,70300,70300,70300,0
20240620,100700,13730000,70300,70300,70300,70300,0
20240620,100600,13730000,70300,70300,70300,70300,0
20240620,100500,13730000,70300,70300,70300,70300,1
20240620,100400,13659700,70000,70000,70000,70000,0
20240620,100300,13659700,70000,70000,70000,70000,1
20240620,100200,13589700,70400,70400,70400,70400,0
20240620,100100,13589700,70400,70400,70400,70400,0
20240620,100000,13589700,70400,70400,70400,70400,0
20240620,095900,13589700,70400,70400,70400,70400,0
20240620,095800,13589700,70400,70400,70400,70400,0
20240620,095700,13589700,70400,70400,70400,70400,0
20240620,095600,13589700,70400,70400,70400,70400,0
20240620,095500,13589700,70400,70400,70400,70400,0
20240620,095400,13589700,70400,70400,70400,70400,0
20240620,095300,13589700,70400,70400,70400,70400,0
20240620,095200,13589700,70400,70400,70400,70400,1
20240620,095100,13519300,70300,70300,70300,70300,0
20240620,095000,13519300,70300,70300,70300,70300,0
20240620,094900,13519300,70300,70300,70300,70300,10
20240620,094800,12816300,70300,70300,70300,70300,0
20240620,094700,12816300,70300,70300,70300,70300,0
20240620,094600,12816300,70300,70100,70300,70100,100
20240620,094500,5800300,70100,70100,70100,70100,0
20240620,094400,5800300,70100,70100,70100,70100,0
20240620,094300,5800300,70100,70100,70100,70100,0
20240620,094200,5800300,70100,70000,70100,70000,2
20240620,094100,5660200,70100,70100,70100,70100,0
20240620,094000,5660200,70100,70100,70100,70100,0
20240620,093900,5660200,70100,70100,70100,70100,0
20240620,093800,5660200,70100,70100,70100,70100,0
20240620,093700,5660200,70100,70100,70100,70100,0
20240620,093600,5660200,70100,70000,70100,70000,40
20240620,093500,2860000,69900,69900,69900,69900,3
20240620,093400,2650300,69900,69900,69900,69900,0
20240620,093300,2650300,69900,69900,69900,69900,0
20240620,093200,2650300,69900,69900,69900,69900,0
20240620,093100,2650300,69900,69900,69900,69900,0
20240620,093000,2650300,69900,69900,69900,69900,0
20240620,092900,2650300,69900,69900,69900,69900,0
20240620,092800,2650300,69900,69900,69900,69900,1
20240620,092700,2580400,69900,69900,69900,69900,1
20240620,092600,2510500,69900,69900,69900,69900,0
20240620,092500,2510500,69900,69900,69900,69900,1
20240620,092400,2440600,70000,69900,70000,69900,7
20240620,092300,1951200,69500,69500,69500,69500,0
20240620,092200,1951200,69500,69500,69500,69500,0
20240620,092100,1951200,69500,69500,69500,69500,0
20240620,092000,1951200,69500,69500,69500,69500,0
20240620,091900,1951200,69500,69500,69500,69500,0
20240620,091800,1951200,69500,69500,69500,69500,0
20240620,091700,1951200,69500,69900,69900,69500,16
20240620,091600,838700,69900,69900,69900,69900,9
20240620,091500,209600,70000,70000,70000,70000,0
20240620,091400,209600,70000,70000,70000,70000,0
20240620,091300,209600,70000,70000,70000,70000,0
20240620,091200,209600,70000,70000,70000,70000,0
20240620,091100,209600,70000,70000,70000,70000,0
20240620,091000,209600,70000,70000,70000,70000,0
20240620,090900,209600,70000,70000,70000,70000,0
20240620,090800,209600,70000,70000,70000,70000,0
20240620,090700,209600,70000,70000,70000,70000,0
20240620,090600,209600,70000,70000,70000,70000,0
20240620,090500,209600,70000,70000,70000,70000,0
20240620,090400,209600,70000,70000,70000,70000,0
20240620,090300,209600,70000,70000,70000,70000,1
20240620,090200,139600,69900,69900,69900,69900,0
20240620,090100,139600,69900,69900,69900,69900,0
20240620,090000,139600,69900,69700,69900,69700,2