KissMeData/000590/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,183100,35634300,69900,69900,69900,69900,5
20240624,183000,35634300,69900,69900,69900,69900,0
20240624,182900,35634300,69900,69900,69900,69900,0
20240624,182800,35634300,69900,69900,69900,69900,0
20240624,182700,35634300,69900,69900,69900,69900,0
20240624,182600,35634300,69900,69900,69900,69900,0
20240624,182500,35634300,69900,69900,69900,69900,0
20240624,182400,35634300,69900,69900,69900,69900,0
20240624,182300,35634300,69900,69900,69900,69900,0
20240624,182200,35634300,69900,69900,69900,69900,0
20240624,182100,35634300,69900,69900,69900,69900,0
20240624,182000,35634300,69900,69900,69900,69900,0
20240624,181900,35634300,69900,69900,69900,69900,0
20240624,181800,35634300,69900,69900,69900,69900,0
20240624,181700,35634300,69900,69900,69900,69900,0
20240624,181600,35634300,69900,69900,69900,69900,0
20240624,181500,35634300,69900,69900,69900,69900,0
20240624,181400,35634300,69900,69900,69900,69900,0
20240624,181300,35634300,69900,69900,69900,69900,0
20240624,181200,35634300,69900,69900,69900,69900,0
20240624,181100,35634300,69900,69900,69900,69900,0
20240624,181000,35634300,69900,69900,69900,69900,0
20240624,180900,35634300,69900,69900,69900,69900,0
20240624,180800,35634300,69900,69900,69900,69900,0
20240624,180700,35634300,69900,69900,69900,69900,0
20240624,180600,35634300,69900,69900,69900,69900,0
20240624,180500,35634300,69900,69900,69900,69900,0
20240624,180400,35634300,69900,69900,69900,69900,0
20240624,180300,35634300,69900,69900,69900,69900,0
20240624,180200,35634300,69900,69900,69900,69900,0
20240624,180100,35634300,69900,69900,69900,69900,5
20240624,180000,35634300,69900,69900,69900,69900,0
20240624,175900,35634300,69900,69900,69900,69900,0
20240624,175800,35634300,69900,69900,69900,69900,0
20240624,175700,35634300,69900,69900,69900,69900,0
20240624,175600,35634300,69900,69900,69900,69900,0
20240624,175500,35634300,69900,69900,69900,69900,0
20240624,175400,35634300,69900,69900,69900,69900,0
20240624,175300,35634300,69900,69900,69900,69900,0
20240624,175200,35634300,69900,69900,69900,69900,0
20240624,175100,35634300,69900,69900,69900,69900,0
20240624,175000,35634300,69900,69900,69900,69900,0
20240624,174900,35634300,69900,69900,69900,69900,0
20240624,174800,35634300,69900,69900,69900,69900,0
20240624,174700,35634300,69900,69900,69900,69900,0
20240624,174600,35634300,69900,69900,69900,69900,0
20240624,174500,35634300,69900,69900,69900,69900,0
20240624,174400,35634300,69900,69900,69900,69900,0
20240624,174300,35634300,69900,69900,69900,69900,0
20240624,174200,35634300,69900,69900,69900,69900,0
20240624,174100,35634300,69900,69900,69900,69900,0
20240624,174000,35634300,69900,69900,69900,69900,0
20240624,173900,35634300,69900,69900,69900,69900,0
20240624,173800,35634300,69900,69900,69900,69900,0
20240624,173700,35634300,69900,69900,69900,69900,0
20240624,173600,35634300,69900,69900,69900,69900,0
20240624,173500,35634300,69900,69900,69900,69900,0
20240624,173400,35634300,69900,69900,69900,69900,0
20240624,173300,35634300,69900,69900,69900,69900,0
20240624,173200,35634300,69900,69900,69900,69900,0
20240624,173100,35634300,69900,69900,69900,69900,5
20240624,173000,35634300,69900,69900,69900,69900,0
20240624,172900,35634300,69900,69900,69900,69900,0
20240624,172800,35634300,69900,69900,69900,69900,0
20240624,172700,35634300,69900,69900,69900,69900,0
20240624,172600,35634300,69900,69900,69900,69900,0
20240624,172500,35634300,69900,69900,69900,69900,0
20240624,172400,35634300,69900,69900,69900,69900,0
20240624,172300,35634300,69900,69900,69900,69900,0
20240624,172200,35634300,69900,69900,69900,69900,0
20240624,172100,35634300,69900,69900,69900,69900,0
20240624,172000,35634300,69900,69900,69900,69900,0
20240624,171900,35634300,69900,69900,69900,69900,0
20240624,171800,35634300,69900,69900,69900,69900,0
20240624,171700,35634300,69900,69900,69900,69900,0
20240624,171600,35634300,69900,69900,69900,69900,0
20240624,171500,35634300,69900,69900,69900,69900,0
20240624,171400,35634300,69900,69900,69900,69900,0
20240624,171300,35634300,69900,69900,69900,69900,0
20240624,171200,35634300,69900,69900,69900,69900,0
20240624,171100,35634300,69900,69900,69900,69900,0
20240624,171000,35634300,69900,69900,69900,69900,0
20240624,170900,35634300,69900,69900,69900,69900,0
20240624,170800,35634300,69900,69900,69900,69900,0
20240624,170700,35634300,69900,69900,69900,69900,0
20240624,170600,35634300,69900,69900,69900,69900,0
20240624,170500,35634300,69900,69900,69900,69900,0
20240624,170400,35634300,69900,69900,69900,69900,0
20240624,170300,35634300,69900,69900,69900,69900,0
20240624,170200,35634300,69900,69900,69900,69900,0
20240624,170100,35634300,69900,69900,69900,69900,5
20240624,170000,35634300,69900,69900,69900,69900,0
20240624,165900,35634300,69900,69900,69900,69900,0
20240624,165800,35634300,69900,69900,69900,69900,0
20240624,165700,35634300,69900,69900,69900,69900,0
20240624,165600,35634300,69900,69900,69900,69900,0
20240624,165500,35634300,69900,69900,69900,69900,0
20240624,165400,35634300,69900,69900,69900,69900,0
20240624,165300,35634300,69900,69900,69900,69900,0
20240624,165200,35634300,69900,69900,69900,69900,0
20240624,165100,35634300,69900,69900,69900,69900,0
20240624,165000,35634300,69900,69900,69900,69900,0
20240624,164900,35634300,69900,69900,69900,69900,0
20240624,164800,35634300,69900,69900,69900,69900,0
20240624,164700,35634300,69900,69900,69900,69900,0
20240624,164600,35634300,69900,69900,69900,69900,0
20240624,164500,35634300,69900,69900,69900,69900,0
20240624,164400,35634300,69900,69900,69900,69900,0
20240624,164300,35634300,69900,69900,69900,69900,0
20240624,164200,35634300,69900,69900,69900,69900,0
20240624,164100,35634300,69900,69900,69900,69900,0
20240624,164000,35634300,69900,69900,69900,69900,0
20240624,163900,35634300,69900,69900,69900,69900,0
20240624,163800,35634300,69900,69900,69900,69900,0
20240624,163700,35634300,69900,69900,69900,69900,0
20240624,163600,35634300,69900,69900,69900,69900,0
20240624,163500,35634300,69900,69900,69900,69900,0
20240624,163400,35634300,69900,69900,69900,69900,0
20240624,163300,35634300,69900,69900,69900,69900,0
20240624,163200,35634300,69900,69900,69900,69900,0
20240624,163100,35634300,69900,69900,69900,69900,5
20240624,163000,35634300,69900,69900,69900,69900,0
20240624,162900,35634300,69900,69900,69900,69900,0
20240624,162800,35634300,69900,69900,69900,69900,0
20240624,162700,35634300,69900,69900,69900,69900,0
20240624,162600,35634300,69900,69900,69900,69900,0
20240624,162500,35634300,69900,69900,69900,69900,0
20240624,162400,35634300,69900,69900,69900,69900,0
20240624,162300,35634300,69900,69900,69900,69900,0
20240624,162200,35634300,69900,69900,69900,69900,0
20240624,162100,35634300,69900,69900,69900,69900,0
20240624,162000,35634300,69900,69900,69900,69900,0
20240624,161900,35634300,69900,69900,69900,69900,0
20240624,161800,35634300,69900,69900,69900,69900,0
20240624,161700,35634300,69900,69900,69900,69900,0
20240624,161600,35634300,69900,69900,69900,69900,0
20240624,161500,35634300,69900,69900,69900,69900,0
20240624,161400,35634300,69900,69900,69900,69900,0
20240624,161300,35634300,69900,69900,69900,69900,0
20240624,161200,35634300,69900,69900,69900,69900,0
20240624,161100,35634300,69900,69900,69900,69900,0
20240624,161000,35634300,69900,69900,69900,69900,0
20240624,160900,35634300,69900,69900,69900,69900,0
20240624,160800,35634300,69900,69900,69900,69900,0
20240624,160700,35634300,69900,69900,69900,69900,0
20240624,160600,35634300,69900,69900,69900,69900,0
20240624,160500,35634300,69900,69900,69900,69900,0
20240624,160400,35634300,69900,69900,69900,69900,0
20240624,160300,35634300,69900,69900,69900,69900,0
20240624,160200,35634300,69900,69900,69900,69900,0
20240624,160100,35634300,69900,69900,69900,69900,5
20240624,160000,35634300,69900,69900,69900,69900,0
20240624,155900,35634300,69900,69900,69900,69900,0
20240624,155800,35634300,69900,69900,69900,69900,0
20240624,155700,35634300,69900,69900,69900,69900,0
20240624,155600,35634300,69900,69900,69900,69900,0
20240624,155500,35634300,69900,69900,69900,69900,0
20240624,155400,35634300,69900,69900,69900,69900,0
20240624,155300,35634300,69900,69900,69900,69900,0
20240624,155200,35634300,69900,69900,69900,69900,0
20240624,155100,35634300,69900,69900,69900,69900,0
20240624,155000,35634300,69900,69900,69900,69900,0
20240624,154900,35634300,69900,69900,69900,69900,0
20240624,154800,35634300,69900,69900,69900,69900,0
20240624,154700,35634300,69900,69900,69900,69900,0
20240624,154600,35634300,69900,69900,69900,69900,0
20240624,154500,35634300,69900,69900,69900,69900,0
20240624,154400,35634300,69900,69900,69900,69900,0
20240624,154300,35634300,69900,69900,69900,69900,0
20240624,154200,35634300,69900,69900,69900,69900,0
20240624,154100,35634300,69900,69900,69900,69900,0
20240624,154000,35634300,69900,69900,69900,69900,0
20240624,153900,35634300,69900,69900,69900,69900,0
20240624,153800,35634300,69900,69900,69900,69900,0
20240624,153700,35634300,69900,69900,69900,69900,0
20240624,153600,35634300,69900,69900,69900,69900,0
20240624,153500,35634300,69900,69900,69900,69900,0
20240624,153400,35634300,69900,69900,69900,69900,0
20240624,153300,35634300,69900,69900,69900,69900,0
20240624,153200,35634300,69900,69900,69900,69900,0
20240624,153100,35634300,69900,69900,69900,69900,5
20240624,153000,35634300,69900,69900,69900,69900,5
20240624,152900,35284800,69900,69900,69900,69900,0
20240624,152800,35284800,69900,69900,69900,69900,0
20240624,152700,35284800,69900,69900,69900,69900,0
20240624,152600,35284800,69900,69900,69900,69900,0
20240624,152500,35284800,69900,69900,69900,69900,0
20240624,152400,35284800,69900,69900,69900,69900,0
20240624,152300,35284800,69900,69900,69900,69900,0
20240624,152200,35284800,69900,69900,69900,69900,0
20240624,152100,35284800,69900,69900,69900,69900,0
20240624,152000,35284800,69900,69900,69900,69900,0
20240624,151900,35284800,69900,69900,69900,69900,3
20240624,151800,35075100,69900,69900,69900,69900,0
20240624,151700,35075100,69900,69900,69900,69900,0
20240624,151600,35075100,69900,69900,69900,69900,0
20240624,151500,35075100,69900,69900,69900,69900,0
20240624,151400,35075100,69900,69900,69900,69900,3
20240624,151300,34865400,69900,69900,69900,69900,0
20240624,151200,34865400,69900,69900,69900,69900,0
20240624,151100,34865400,69900,69900,69900,69900,0
20240624,151000,34865400,69900,69900,69900,69900,1
20240624,150900,34795500,69900,69900,69900,69900,0
20240624,150800,34795500,69900,69900,69900,69900,3
20240624,150700,34585800,69900,69900,69900,69900,0
20240624,150600,34585800,69900,69900,69900,69900,1
20240624,150500,34515900,69900,69900,69900,69900,0
20240624,150400,34515900,69900,69900,69900,69900,0
20240624,150300,34515900,69900,69900,69900,69900,0
20240624,150200,34515900,69900,69900,69900,69900,0
20240624,150100,34515900,69900,69900,69900,69900,0
20240624,150000,34515900,69900,69900,69900,69900,0
20240624,145900,34515900,69900,69900,69900,69900,0
20240624,145800,34515900,69900,69900,69900,69900,0
20240624,145700,34515900,69900,69900,69900,69900,0
20240624,145600,34515900,69900,69900,69900,69900,0
20240624,145500,34515900,69900,69900,69900,69900,0
20240624,145400,34515900,69900,69900,69900,69900,0
20240624,145300,34515900,69900,69900,69900,69900,0
20240624,145200,34515900,69900,69900,69900,69900,0
20240624,145100,34515900,69900,69900,69900,69900,0
20240624,145000,34515900,69900,69900,69900,69900,0
20240624,144900,34515900,69900,69900,69900,69900,0
20240624,144800,34515900,69900,69900,69900,69900,3
20240624,144700,34306200,69900,69900,69900,69900,0
20240624,144600,34306200,69900,69900,69900,69900,0
20240624,144500,34306200,69900,69900,69900,69900,0
20240624,144400,34306200,69900,69900,69900,69900,0
20240624,144300,34306200,69900,69900,69900,69900,3
20240624,144200,34096500,69900,69900,69900,69900,0
20240624,144100,34096500,69900,69900,69900,69900,0
20240624,144000,34096500,69900,69900,69900,69900,0
20240624,143900,34096500,69900,69900,69900,69900,3
20240624,143800,33886800,69900,69900,69900,69900,0
20240624,143700,33886800,69900,69900,69900,69900,0
20240624,143600,33886800,69900,69900,69900,69900,3
20240624,143500,33677100,69900,69900,69900,69900,0
20240624,143400,33677100,69900,69900,69900,69900,0
20240624,143300,33677100,69900,69900,69900,69900,0
20240624,143200,33677100,69900,69900,69900,69900,0
20240624,143100,33677100,69900,69900,69900,69900,3
20240624,143000,33467400,69900,69900,69900,69900,0
20240624,142900,33467400,69900,69900,69900,69900,0
20240624,142800,33467400,69900,69900,69900,69900,3
20240624,142700,33257700,69900,69900,69900,69900,0
20240624,142600,33257700,69900,69900,69900,69900,0
20240624,142500,33257700,69900,69900,69900,69900,0
20240624,142400,33257700,69900,69900,69900,69900,3
20240624,142300,33048000,69900,69900,69900,69900,0
20240624,142200,33048000,69900,69900,69900,69900,3
20240624,142100,32838300,69900,69900,69900,69900,0
20240624,142000,32838300,69900,69900,69900,69900,0
20240624,141900,32838300,69900,69900,69900,69900,0
20240624,141800,32838300,69900,69900,69900,69900,3
20240624,141700,32628600,69900,69900,69900,69900,0
20240624,141600,32628600,69900,69900,69900,69900,0
20240624,141500,32628600,69900,69900,69900,69900,3
20240624,141400,32418900,69900,69900,69900,69900,0
20240624,141300,32418900,69900,69900,69900,69900,0
20240624,141200,32418900,69900,69900,69900,69900,0
20240624,141100,32418900,69900,69900,69900,69900,0
20240624,141000,32418900,69900,69900,69900,69900,0
20240624,140900,32418900,69900,69900,69900,69900,0
20240624,140800,32418900,69900,69900,69900,69900,0
20240624,140700,32418900,69900,69900,69900,69900,0
20240624,140600,32418900,69900,69900,69900,69900,0
20240624,140500,32418900,69900,69900,69900,69900,0
20240624,140400,32418900,69900,69900,69900,69900,0
20240624,140300,32418900,69900,69900,69900,69900,0
20240624,140200,32418900,69900,69900,69900,69900,0
20240624,140100,32418900,69900,69900,69900,69900,0
20240624,140000,32418900,69900,69900,69900,69900,0
20240624,135900,32418900,69900,69900,69900,69900,0
20240624,135800,32418900,69900,69900,69900,69900,0
20240624,135700,32418900,69900,69900,69900,69900,1
20240624,135600,32349000,69900,69900,69900,69900,0
20240624,135500,32349000,69900,69900,69900,69900,1
20240624,135400,32279100,69900,69900,69900,69900,0
20240624,135300,32279100,69900,69900,69900,69900,1
20240624,135200,32209200,69900,69900,69900,69900,3
20240624,135100,31999500,69900,69900,69900,69900,0
20240624,135000,31999500,69900,69900,69900,69900,0
20240624,134900,31999500,69900,69900,69900,69900,0
20240624,134800,31999500,69900,69900,69900,69900,0
20240624,134700,31999500,69900,69900,69900,69900,0
20240624,134600,31999500,69900,69900,69900,69900,7
20240624,134500,31510200,69900,69900,69900,69900,0
20240624,134400,31510200,69900,69900,69900,69900,1
20240624,134300,31440300,69900,69900,69900,69900,3
20240624,134200,31230600,69900,69900,69900,69900,0
20240624,134100,31230600,69900,69900,69900,69900,0
20240624,134000,31230600,69900,69900,69900,69900,0
20240624,133900,31230600,69900,69900,69900,69900,0
20240624,133800,31230600,69900,69900,69900,69900,0
20240624,133700,31230600,69900,69900,69900,69900,0
20240624,133600,31230600,69900,69900,69900,69900,0
20240624,133500,31230600,69900,69900,69900,69900,0
20240624,133400,31230600,69900,69900,69900,69900,0
20240624,133300,31230600,69900,69900,69900,69900,0
20240624,133200,31230600,69900,69900,69900,69900,0
20240624,133100,31230600,69900,69900,69900,69900,5
20240624,133000,30881100,69900,69900,69900,69900,0
20240624,132900,30881100,69900,69900,69900,69900,0
20240624,132800,30881100,69900,69900,69900,69900,0
20240624,132700,30881100,69900,69900,69900,69900,0
20240624,132600,30881100,69900,69900,69900,69900,0
20240624,132500,30881100,69900,69900,69900,69900,0
20240624,132400,30881100,69900,69900,69900,69900,0
20240624,132300,30881100,69900,69900,69900,69900,3
20240624,132200,30671400,69900,69900,69900,69900,0
20240624,132100,30671400,69900,69900,69900,69900,3
20240624,132000,30461700,69900,69900,69900,69900,0
20240624,131900,30461700,69900,69900,69900,69900,0
20240624,131800,30461700,69900,69900,69900,69900,0
20240624,131700,30461700,69900,69900,69900,69900,0
20240624,131600,30461700,69900,69900,69900,69900,3
20240624,131500,30252000,69900,69900,69900,69900,0
20240624,131400,30252000,69900,69900,69900,69900,0
20240624,131300,30252000,69900,69900,69900,69900,3
20240624,131200,30042300,70000,70000,70000,70000,0
20240624,131100,30042300,70000,70000,70000,70000,0
20240624,131000,30042300,70000,70000,70000,70000,0
20240624,130900,30042300,70000,70000,70000,70000,0
20240624,130800,30042300,70000,70000,70000,70000,0
20240624,130700,30042300,70000,70000,70000,70000,0
20240624,130600,30042300,70000,70000,70000,70000,0
20240624,130500,30042300,70000,70000,70000,70000,4
20240624,130400,29762300,69900,69900,69900,69900,3
20240624,130300,29552600,69900,69900,69900,69900,0
20240624,130200,29552600,69900,69900,69900,69900,3
20240624,130100,29342900,69900,69900,69900,69900,0
20240624,130000,29342900,69900,69900,69900,69900,3
20240624,125900,29133200,70000,70000,70000,70000,1
20240624,125800,29063200,69900,69900,69900,69900,0
20240624,125700,29063200,69900,69900,69900,69900,3
20240624,125600,28853500,69900,69900,69900,69900,0
20240624,125500,28853500,69900,69900,69900,69900,0
20240624,125400,28853500,69900,69900,69900,69900,0
20240624,125300,28853500,69900,69900,69900,69900,0
20240624,125200,28853500,69900,69900,69900,69900,3
20240624,125100,28643800,69900,69900,69900,69900,0
20240624,125000,28643800,69900,69900,69900,69900,0
20240624,124900,28643800,69900,69900,69900,69900,0
20240624,124800,28643800,69900,69900,69900,69900,0
20240624,124700,28643800,69900,69900,69900,69900,3
20240624,124600,28434100,69900,69900,69900,69900,0
20240624,124500,28434100,69900,69900,69900,69900,0
20240624,124400,28434100,69900,69900,69900,69900,0
20240624,124300,28434100,69900,69900,69900,69900,3
20240624,124200,28224400,69900,69900,69900,69900,0
20240624,124100,28224400,69900,69900,69900,69900,0
20240624,124000,28224400,69900,69900,69900,69900,3
20240624,123900,28014700,69900,69900,69900,69900,0
20240624,123800,28014700,69900,69900,69900,69900,0
20240624,123700,28014700,69900,69900,69900,69900,3
20240624,123600,27805000,69900,69900,69900,69900,0
20240624,123500,27805000,69900,69900,69900,69900,0
20240624,123400,27805000,69900,69900,69900,69900,3
20240624,123300,27595300,69900,69900,69900,69900,0
20240624,123200,27595300,69900,69900,69900,69900,3
20240624,123100,27385600,69900,69900,69900,69900,0
20240624,123000,27385600,69900,69900,69900,69900,0
20240624,122900,27385600,69900,69900,69900,69900,0
20240624,122800,27385600,69900,69900,69900,69900,3
20240624,122700,27175900,69900,69900,69900,69900,0
20240624,122600,27175900,69900,69900,69900,69900,0
20240624,122500,27175900,69900,69900,69900,69900,0
20240624,122400,27175900,69900,69900,69900,69900,0
20240624,122300,27175900,69900,69900,69900,69900,0
20240624,122200,27175900,69900,69900,69900,69900,0
20240624,122100,27175900,69900,69900,69900,69900,0
20240624,122000,27175900,69900,69900,70000,69900,6
20240624,121900,26756300,69600,69600,69600,69600,0
20240624,121800,26756300,69600,69600,69600,69600,0
20240624,121700,26756300,69600,69600,69600,69600,0
20240624,121600,26756300,69600,69600,69600,69600,0
20240624,121500,26756300,69600,69600,69600,69600,0
20240624,121400,26756300,69600,69600,69600,69600,0
20240624,121300,26756300,69600,69600,69600,69600,0
20240624,121200,26756300,69600,69600,69600,69600,0
20240624,121100,26756300,69600,69600,69600,69600,0
20240624,121000,26756300,69600,69600,69600,69600,0
20240624,120900,26756300,69600,69600,69600,69600,0
20240624,120800,26756300,69600,69600,69600,69600,0
20240624,120700,26756300,69600,69600,69600,69600,0
20240624,120600,26756300,69600,69900,69900,69600,55
20240624,120500,22923000,70100,69900,70100,69900,5
20240624,120400,22573100,69800,69800,69800,69800,0
20240624,120300,22573100,69800,69800,69800,69800,0
20240624,120200,22573100,69800,69800,69800,69800,0
20240624,120100,22573100,69800,69800,69800,69800,0
20240624,120000,22573100,69800,69800,69800,69800,0
20240624,115900,22573100,69800,69800,69800,69800,0
20240624,115800,22573100,69800,69800,69800,69800,0
20240624,115700,22573100,69800,69800,69800,69800,0
20240624,115600,22573100,69800,69900,69900,69800,20
20240624,115500,21175800,70100,70100,70100,70100,0
20240624,115400,21175800,70100,70100,70100,70100,0
20240624,115300,21175800,70100,70100,70100,70100,0
20240624,115200,21175800,70100,70100,70100,70100,0
20240624,115100,21175800,70100,70100,70100,70100,0
20240624,115000,21175800,70100,70100,70100,70100,0
20240624,114900,21175800,70100,70100,70100,70100,0
20240624,114800,21175800,70100,70100,70100,70100,0
20240624,114700,21175800,70100,70100,70100,70100,0
20240624,114600,21175800,70100,70100,70100,70100,0
20240624,114500,21175800,70100,70100,70100,70100,0
20240624,114400,21175800,70100,70100,70100,70100,0
20240624,114300,21175800,70100,70000,70100,70000,10
20240624,114200,20475300,69900,69900,69900,69900,0
20240624,114100,20475300,69900,69900,69900,69900,0
20240624,114000,20475300,69900,69900,69900,69900,0
20240624,113900,20475300,69900,69900,69900,69900,0
20240624,113800,20475300,69900,69900,69900,69900,0
20240624,113700,20475300,69900,69900,69900,69900,0
20240624,113600,20475300,69900,69900,69900,69900,0
20240624,113500,20475300,69900,69900,69900,69900,0
20240624,113400,20475300,69900,69900,69900,69900,5
20240624,113300,20125800,69900,69900,69900,69900,0
20240624,113200,20125800,69900,69900,69900,69900,0
20240624,113100,20125800,69900,69900,69900,69900,0
20240624,113000,20125800,69900,69900,69900,69900,0
20240624,112900,20125800,69900,69900,69900,69900,0
20240624,112800,20125800,69900,69900,69900,69900,5
20240624,112700,19776300,70100,70000,70100,70000,6
20240624,112600,19356200,69900,69900,69900,69900,0
20240624,112500,19356200,69900,69900,69900,69900,0
20240624,112400,19356200,69900,69900,69900,69900,0
20240624,112300,19356200,69900,69900,69900,69900,5
20240624,112200,19006700,69900,69900,69900,69900,0
20240624,112100,19006700,69900,69900,69900,69900,0
20240624,112000,19006700,69900,69900,69900,69900,0
20240624,111900,19006700,69900,69900,69900,69900,0
20240624,111800,19006700,69900,69900,69900,69900,5
20240624,111700,18657200,70100,70100,70100,70100,0
20240624,111600,18657200,70100,70100,70100,70100,0
20240624,111500,18657200,70100,70100,70100,70100,0
20240624,111400,18657200,70100,70100,70100,70100,0
20240624,111300,18657200,70100,70000,70100,70000,6
20240624,111200,18237100,69900,69900,69900,69900,0
20240624,111100,18237100,69900,69900,69900,69900,0
20240624,111000,18237100,69900,69900,69900,69900,0
20240624,110900,18237100,69900,69900,69900,69900,0
20240624,110800,18237100,69900,69900,69900,69900,5
20240624,110700,17887600,69900,69900,69900,69900,0
20240624,110600,17887600,69900,69900,69900,69900,0
20240624,110500,17887600,69900,69900,69900,69900,0
20240624,110400,17887600,69900,69900,69900,69900,5
20240624,110300,17538100,69900,69900,69900,69900,0
20240624,110200,17538100,69900,69900,69900,69900,0
20240624,110100,17538100,69900,69900,69900,69900,5
20240624,110000,17188600,70100,70100,70100,70100,0
20240624,105900,17188600,70100,70100,70100,70100,4
20240624,105800,16908200,70100,70000,70100,70000,10
20240624,105700,16208000,69900,69900,69900,69900,0
20240624,105600,16208000,69900,69900,69900,69900,0
20240624,105500,16208000,69900,69900,69900,69900,0
20240624,105400,16208000,69900,69900,69900,69900,3
20240624,105300,15998300,69900,69900,69900,69900,0
20240624,105200,15998300,69900,69900,69900,69900,0
20240624,105100,15998300,69900,69900,69900,69900,3
20240624,105000,15788600,69900,69900,69900,69900,0
20240624,104900,15788600,69900,69900,69900,69900,0
20240624,104800,15788600,69900,69900,69900,69900,0
20240624,104700,15788600,69900,69900,69900,69900,1
20240624,104600,15718700,69800,69800,69800,69800,0
20240624,104500,15718700,69800,69800,69800,69800,0
20240624,104400,15718700,69800,69800,69800,69800,0
20240624,104300,15718700,69800,69800,69800,69800,0
20240624,104200,15718700,69800,69800,69800,69800,0
20240624,104100,15718700,69800,69800,69800,69800,0
20240624,104000,15718700,69800,69800,69800,69800,0
20240624,103900,15718700,69800,69800,69800,69800,0
20240624,103800,15718700,69800,69800,69800,69800,0
20240624,103700,15718700,69800,69800,69800,69800,17
20240624,103600,14532100,69800,69800,69800,69800,50
20240624,103500,11042100,69800,69800,69800,69800,12
20240624,103400,10204500,69800,69800,69800,69800,1
20240624,103300,10134700,69800,69800,69800,69800,2
20240624,103200,9995100,69800,69800,69800,69800,0
20240624,103100,9995100,69800,69800,69800,69800,1
20240624,103000,9925300,69800,69800,69800,69800,0
20240624,102900,9925300,69800,69800,69800,69800,1
20240624,102800,9855500,69800,69800,69800,69800,0
20240624,102700,9855500,69800,69800,69800,69800,1
20240624,102600,9785700,69800,69800,69800,69800,2
20240624,102500,9646100,69800,69800,69800,69800,0
20240624,102400,9646100,69800,69800,69800,69800,1
20240624,102300,9576300,69800,69800,69800,69800,0
20240624,102200,9576300,69800,69800,69800,69800,1
20240624,102100,9506500,69800,69800,69800,69800,0
20240624,102000,9506500,69800,69800,69800,69800,1
20240624,101900,9436700,69800,69800,69800,69800,1
20240624,101800,9366900,69800,69800,69800,69800,0
20240624,101700,9366900,69800,69800,69800,69800,2
20240624,101600,9227300,69800,69800,69800,69800,0
20240624,101500,9227300,69800,69800,69800,69800,1
20240624,101400,9157500,69800,69800,69800,69800,0
20240624,101300,9157500,69800,69800,69800,69800,1
20240624,101200,9087700,69800,69800,69800,69800,1
20240624,101100,9017900,69800,69800,69800,69800,0
20240624,101000,9017900,69800,69800,69800,69800,2
20240624,100900,8878300,69800,69800,69800,69800,0
20240624,100800,8878300,69800,69800,69800,69800,1
20240624,100700,8808500,69800,69800,69800,69800,0
20240624,100600,8808500,69800,69800,69800,69800,1
20240624,100500,8738700,69800,69800,69800,69800,1
20240624,100400,8668900,69800,69800,69800,69800,0
20240624,100300,8668900,69800,69800,69800,69800,1
20240624,100200,8599100,69800,69800,69800,69800,0
20240624,100100,8599100,69800,69800,69800,69800,2
20240624,100000,8459500,69800,69800,69800,69800,3
20240624,095900,8250100,69800,69800,69800,69800,1
20240624,095800,8180300,69800,69800,69800,69800,1
20240624,095700,8110500,69800,69800,69800,69800,0
20240624,095600,8110500,69800,69800,69800,69800,1
20240624,095500,8040700,69800,69800,69800,69800,0
20240624,095400,8040700,69800,69800,69800,69800,4
20240624,095300,7761500,69700,69700,69700,69700,0
20240624,095200,7761500,69700,69700,69700,69700,0
20240624,095100,7761500,69700,69700,69700,69700,0
20240624,095000,7761500,69700,69700,69700,69700,0
20240624,094900,7761500,69700,69900,69900,69700,30
20240624,094800,5665300,70000,70000,70000,70000,0
20240624,094700,5665300,70000,70000,70000,70000,1
20240624,094600,5595300,69900,69900,69900,69900,0
20240624,094500,5595300,69900,69900,69900,69900,4
20240624,094400,5315700,70100,70100,70100,70100,0
20240624,094300,5315700,70100,70100,70100,70100,0
20240624,094200,5315700,70100,70100,70100,70100,2
20240624,094100,5175500,70100,70100,70100,70100,0
20240624,094000,5175500,70100,70100,70100,70100,0
20240624,093900,5175500,70100,70100,70100,70100,0
20240624,093800,5175500,70100,70000,70100,70000,6
20240624,093700,4755400,69900,69900,69900,69900,0
20240624,093600,4755400,69900,69900,69900,69900,0
20240624,093500,4755400,69900,69900,69900,69900,0
20240624,093400,4755400,69900,69900,69900,69900,0
20240624,093300,4755400,69900,69900,69900,69900,0
20240624,093200,4755400,69900,69900,69900,69900,0
20240624,093100,4755400,69900,69900,69900,69900,0
20240624,093000,4755400,69900,69900,69900,69900,0
20240624,092900,4755400,69900,69900,69900,69900,0
20240624,092800,4755400,69900,69900,69900,69900,0
20240624,092700,4755400,69900,69900,69900,69900,5
20240624,092600,4405900,70100,70100,70100,70100,0
20240624,092500,4405900,70100,70000,70100,70000,18
20240624,092400,3145100,70000,70000,70000,70000,0
20240624,092300,3145100,70000,70000,70000,70000,1
20240624,092200,3075100,69900,69900,69900,69900,0
20240624,092100,3075100,69900,69900,69900,69900,10
20240624,092000,2376100,70100,70100,70100,70100,0
20240624,091900,2376100,70100,70100,70100,70100,0
20240624,091800,2376100,70100,70100,70100,70100,0
20240624,091700,2376100,70100,70100,70100,70100,0
20240624,091600,2376100,70100,69900,70100,69900,11
20240624,091500,1607000,70100,70100,70100,70100,0
20240624,091400,1607000,70100,70100,70100,70100,0
20240624,091300,1607000,70100,70100,70100,70100,0
20240624,091200,1607000,70100,70100,70100,70100,0
20240624,091100,1607000,70100,70100,70100,70100,0
20240624,091000,1607000,70100,70100,70100,70100,0
20240624,090900,1607000,70100,70100,70100,70100,0
20240624,090800,1607000,70100,70100,70100,70100,0
20240624,090700,1607000,70100,70100,70100,70100,0
20240624,090600,1607000,70100,70100,70100,70100,0
20240624,090500,1607000,70100,70100,70100,70100,0
20240624,090400,1607000,70100,70100,70100,70100,0
20240624,090300,1607000,70100,70100,70100,70100,0
20240624,090200,1607000,70100,70100,70100,70100,0
20240624,090100,1607000,70100,70000,70100,70000,7
20240624,090000,1116800,69800,69800,69800,69800,16