KissMeData/000590/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,183100,20411300,70000,70000,70000,70000,5
20240626,183000,20411300,70000,70000,70000,70000,0
20240626,182900,20411300,70000,70000,70000,70000,0
20240626,182800,20411300,70000,70000,70000,70000,0
20240626,182700,20411300,70000,70000,70000,70000,0
20240626,182600,20411300,70000,70000,70000,70000,0
20240626,182500,20411300,70000,70000,70000,70000,0
20240626,182400,20411300,70000,70000,70000,70000,0
20240626,182300,20411300,70000,70000,70000,70000,0
20240626,182200,20411300,70000,70000,70000,70000,0
20240626,182100,20411300,70000,70000,70000,70000,0
20240626,182000,20411300,70000,70000,70000,70000,0
20240626,181900,20411300,70000,70000,70000,70000,0
20240626,181800,20411300,70000,70000,70000,70000,0
20240626,181700,20411300,70000,70000,70000,70000,0
20240626,181600,20411300,70000,70000,70000,70000,0
20240626,181500,20411300,70000,70000,70000,70000,0
20240626,181400,20411300,70000,70000,70000,70000,0
20240626,181300,20411300,70000,70000,70000,70000,0
20240626,181200,20411300,70000,70000,70000,70000,0
20240626,181100,20411300,70000,70000,70000,70000,0
20240626,181000,20411300,70000,70000,70000,70000,0
20240626,180900,20411300,70000,70000,70000,70000,0
20240626,180800,20411300,70000,70000,70000,70000,0
20240626,180700,20411300,70000,70000,70000,70000,0
20240626,180600,20411300,70000,70000,70000,70000,0
20240626,180500,20411300,70000,70000,70000,70000,0
20240626,180400,20411300,70000,70000,70000,70000,0
20240626,180300,20411300,70000,70000,70000,70000,0
20240626,180200,20411300,70000,70000,70000,70000,0
20240626,180100,20411300,70000,70000,70000,70000,5
20240626,180000,20411300,70000,70000,70000,70000,0
20240626,175900,20411300,70000,70000,70000,70000,0
20240626,175800,20411300,70000,70000,70000,70000,0
20240626,175700,20411300,70000,70000,70000,70000,0
20240626,175600,20411300,70000,70000,70000,70000,0
20240626,175500,20411300,70000,70000,70000,70000,0
20240626,175400,20411300,70000,70000,70000,70000,0
20240626,175300,20411300,70000,70000,70000,70000,0
20240626,175200,20411300,70000,70000,70000,70000,0
20240626,175100,20411300,70000,70000,70000,70000,0
20240626,175000,20411300,70000,70000,70000,70000,0
20240626,174900,20411300,70000,70000,70000,70000,0
20240626,174800,20411300,70000,70000,70000,70000,0
20240626,174700,20411300,70000,70000,70000,70000,0
20240626,174600,20411300,70000,70000,70000,70000,0
20240626,174500,20411300,70000,70000,70000,70000,0
20240626,174400,20411300,70000,70000,70000,70000,0
20240626,174300,20411300,70000,70000,70000,70000,0
20240626,174200,20411300,70000,70000,70000,70000,0
20240626,174100,20411300,70000,70000,70000,70000,0
20240626,174000,20411300,70000,70000,70000,70000,0
20240626,173900,20411300,70000,70000,70000,70000,0
20240626,173800,20411300,70000,70000,70000,70000,0
20240626,173700,20411300,70000,70000,70000,70000,0
20240626,173600,20411300,70000,70000,70000,70000,0
20240626,173500,20411300,70000,70000,70000,70000,0
20240626,173400,20411300,70000,70000,70000,70000,0
20240626,173300,20411300,70000,70000,70000,70000,0
20240626,173200,20411300,70000,70000,70000,70000,0
20240626,173100,20411300,70000,70000,70000,70000,5
20240626,173000,20411300,70000,70000,70000,70000,0
20240626,172900,20411300,70000,70000,70000,70000,0
20240626,172800,20411300,70000,70000,70000,70000,0
20240626,172700,20411300,70000,70000,70000,70000,0
20240626,172600,20411300,70000,70000,70000,70000,0
20240626,172500,20411300,70000,70000,70000,70000,0
20240626,172400,20411300,70000,70000,70000,70000,0
20240626,172300,20411300,70000,70000,70000,70000,0
20240626,172200,20411300,70000,70000,70000,70000,0
20240626,172100,20411300,70000,70000,70000,70000,0
20240626,172000,20411300,70000,70000,70000,70000,0
20240626,171900,20411300,70000,70000,70000,70000,0
20240626,171800,20411300,70000,70000,70000,70000,0
20240626,171700,20411300,70000,70000,70000,70000,0
20240626,171600,20411300,70000,70000,70000,70000,0
20240626,171500,20411300,70000,70000,70000,70000,0
20240626,171400,20411300,70000,70000,70000,70000,0
20240626,171300,20411300,70000,70000,70000,70000,0
20240626,171200,20411300,70000,70000,70000,70000,0
20240626,171100,20411300,70000,70000,70000,70000,0
20240626,171000,20411300,70000,70000,70000,70000,0
20240626,170900,20411300,70000,70000,70000,70000,0
20240626,170800,20411300,70000,70000,70000,70000,0
20240626,170700,20411300,70000,70000,70000,70000,0
20240626,170600,20411300,70000,70000,70000,70000,0
20240626,170500,20411300,70000,70000,70000,70000,0
20240626,170400,20411300,70000,70000,70000,70000,0
20240626,170300,20411300,70000,70000,70000,70000,0
20240626,170200,20411300,70000,70000,70000,70000,0
20240626,170100,20411300,70000,70000,70000,70000,5
20240626,170000,20411300,70000,70000,70000,70000,0
20240626,165900,20411300,70000,70000,70000,70000,0
20240626,165800,20411300,70000,70000,70000,70000,0
20240626,165700,20411300,70000,70000,70000,70000,0
20240626,165600,20411300,70000,70000,70000,70000,0
20240626,165500,20411300,70000,70000,70000,70000,0
20240626,165400,20411300,70000,70000,70000,70000,0
20240626,165300,20411300,70000,70000,70000,70000,0
20240626,165200,20411300,70000,70000,70000,70000,0
20240626,165100,20411300,70000,70000,70000,70000,0
20240626,165000,20411300,70000,70000,70000,70000,0
20240626,164900,20411300,70000,70000,70000,70000,0
20240626,164800,20411300,70000,70000,70000,70000,0
20240626,164700,20411300,70000,70000,70000,70000,0
20240626,164600,20411300,70000,70000,70000,70000,0
20240626,164500,20411300,70000,70000,70000,70000,0
20240626,164400,20411300,70000,70000,70000,70000,0
20240626,164300,20411300,70000,70000,70000,70000,0
20240626,164200,20411300,70000,70000,70000,70000,0
20240626,164100,20411300,70000,70000,70000,70000,0
20240626,164000,20411300,70000,70000,70000,70000,0
20240626,163900,20411300,70000,70000,70000,70000,0
20240626,163800,20411300,70000,70000,70000,70000,0
20240626,163700,20411300,70000,70000,70000,70000,0
20240626,163600,20411300,70000,70000,70000,70000,0
20240626,163500,20411300,70000,70000,70000,70000,0
20240626,163400,20411300,70000,70000,70000,70000,0
20240626,163300,20411300,70000,70000,70000,70000,0
20240626,163200,20411300,70000,70000,70000,70000,0
20240626,163100,20411300,70000,70000,70000,70000,5
20240626,163000,20411300,70000,70000,70000,70000,0
20240626,162900,20411300,70000,70000,70000,70000,0
20240626,162800,20411300,70000,70000,70000,70000,0
20240626,162700,20411300,70000,70000,70000,70000,0
20240626,162600,20411300,70000,70000,70000,70000,0
20240626,162500,20411300,70000,70000,70000,70000,0
20240626,162400,20411300,70000,70000,70000,70000,0
20240626,162300,20411300,70000,70000,70000,70000,0
20240626,162200,20411300,70000,70000,70000,70000,0
20240626,162100,20411300,70000,70000,70000,70000,0
20240626,162000,20411300,70000,70000,70000,70000,0
20240626,161900,20411300,70000,70000,70000,70000,0
20240626,161800,20411300,70000,70000,70000,70000,0
20240626,161700,20411300,70000,70000,70000,70000,0
20240626,161600,20411300,70000,70000,70000,70000,0
20240626,161500,20411300,70000,70000,70000,70000,0
20240626,161400,20411300,70000,70000,70000,70000,0
20240626,161300,20411300,70000,70000,70000,70000,0
20240626,161200,20411300,70000,70000,70000,70000,0
20240626,161100,20411300,70000,70000,70000,70000,0
20240626,161000,20411300,70000,70000,70000,70000,0
20240626,160900,20411300,70000,70000,70000,70000,0
20240626,160800,20411300,70000,70000,70000,70000,0
20240626,160700,20411300,70000,70000,70000,70000,0
20240626,160600,20411300,70000,70000,70000,70000,0
20240626,160500,20411300,70000,70000,70000,70000,0
20240626,160400,20411300,70000,70000,70000,70000,0
20240626,160300,20411300,70000,70000,70000,70000,0
20240626,160200,20411300,70000,70000,70000,70000,0
20240626,160100,20411300,70000,70000,70000,70000,5
20240626,160000,20411300,70000,70000,70000,70000,0
20240626,155900,20411300,70000,70000,70000,70000,0
20240626,155800,20411300,70000,70000,70000,70000,0
20240626,155700,20411300,70000,70000,70000,70000,0
20240626,155600,20411300,70000,70000,70000,70000,0
20240626,155500,20411300,70000,70000,70000,70000,0
20240626,155400,20411300,70000,70000,70000,70000,0
20240626,155300,20411300,70000,70000,70000,70000,0
20240626,155200,20411300,70000,70000,70000,70000,0
20240626,155100,20411300,70000,70000,70000,70000,0
20240626,155000,20411300,70000,70000,70000,70000,0
20240626,154900,20411300,70000,70000,70000,70000,0
20240626,154800,20411300,70000,70000,70000,70000,0
20240626,154700,20411300,70000,70000,70000,70000,0
20240626,154600,20411300,70000,70000,70000,70000,0
20240626,154500,20411300,70000,70000,70000,70000,0
20240626,154400,20411300,70000,70000,70000,70000,0
20240626,154300,20411300,70000,70000,70000,70000,0
20240626,154200,20411300,70000,70000,70000,70000,0
20240626,154100,20411300,70000,70000,70000,70000,0
20240626,154000,20411300,70000,70000,70000,70000,0
20240626,153900,20411300,70000,70000,70000,70000,0
20240626,153800,20411300,70000,70000,70000,70000,0
20240626,153700,20411300,70000,70000,70000,70000,0
20240626,153600,20411300,70000,70000,70000,70000,0
20240626,153500,20411300,70000,70000,70000,70000,0
20240626,153400,20411300,70000,70000,70000,70000,0
20240626,153300,20411300,70000,70000,70000,70000,0
20240626,153200,20411300,70000,70000,70000,70000,0
20240626,153100,20411300,70000,70000,70000,70000,5
20240626,153000,20411300,70000,70000,70000,70000,5
20240626,152900,20061300,70000,70000,70000,70000,0
20240626,152800,20061300,70000,70000,70000,70000,0
20240626,152700,20061300,70000,70000,70000,70000,0
20240626,152600,20061300,70000,70000,70000,70000,0
20240626,152500,20061300,70000,70000,70000,70000,0
20240626,152400,20061300,70000,70000,70000,70000,0
20240626,152300,20061300,70000,70000,70000,70000,0
20240626,152200,20061300,70000,70000,70000,70000,0
20240626,152100,20061300,70000,70000,70000,70000,0
20240626,152000,20061300,70000,70000,70000,70000,0
20240626,151900,20061300,70000,70000,70000,70000,0
20240626,151800,20061300,70000,70000,70000,70000,1
20240626,151700,19991300,69800,69800,69800,69800,0
20240626,151600,19991300,69800,69800,69800,69800,0
20240626,151500,19991300,69800,69800,69800,69800,0
20240626,151400,19991300,69800,69800,69800,69800,0
20240626,151300,19991300,69800,69800,69800,69800,0
20240626,151200,19991300,69800,69800,69800,69800,0
20240626,151100,19991300,69800,69800,69800,69800,0
20240626,151000,19991300,69800,69800,69800,69800,1
20240626,150900,19921500,69900,69900,69900,69900,0
20240626,150800,19921500,69900,69900,69900,69900,0
20240626,150700,19921500,69900,69900,69900,69900,0
20240626,150600,19921500,69900,69900,69900,69900,0
20240626,150500,19921500,69900,69900,69900,69900,0
20240626,150400,19921500,69900,69900,69900,69900,0
20240626,150300,19921500,69900,69900,69900,69900,0
20240626,150200,19921500,69900,69900,69900,69900,0
20240626,150100,19921500,69900,69900,69900,69900,0
20240626,150000,19921500,69900,69900,69900,69900,0
20240626,145900,19921500,69900,69900,69900,69900,0
20240626,145800,19921500,69900,69900,69900,69900,0
20240626,145700,19921500,69900,69900,69900,69900,0
20240626,145600,19921500,69900,69900,69900,69900,0
20240626,145500,19921500,69900,69900,69900,69900,0
20240626,145400,19921500,69900,69900,69900,69900,0
20240626,145300,19921500,69900,69900,69900,69900,0
20240626,145200,19921500,69900,69900,69900,69900,0
20240626,145100,19921500,69900,69900,69900,69900,8
20240626,145000,19362300,69800,69800,69800,69800,0
20240626,144900,19362300,69800,69800,69800,69800,0
20240626,144800,19362300,69800,69800,69800,69800,0
20240626,144700,19362300,69800,69800,69800,69800,0
20240626,144600,19362300,69800,69800,69800,69800,0
20240626,144500,19362300,69800,69800,69800,69800,0
20240626,144400,19362300,69800,69800,69800,69800,0
20240626,144300,19362300,69800,69800,69800,69800,0
20240626,144200,19362300,69800,69800,69800,69800,0
20240626,144100,19362300,69800,69900,69900,69800,5
20240626,144000,19013200,69900,69900,69900,69900,0
20240626,143900,19013200,69900,69900,69900,69900,1
20240626,143800,18943300,69900,69900,69900,69900,0
20240626,143700,18943300,69900,69900,69900,69900,1
20240626,143600,18873400,69900,69900,69900,69900,0
20240626,143500,18873400,69900,69900,69900,69900,1
20240626,143400,18803500,69900,69900,69900,69900,1
20240626,143300,18733600,69900,69900,69900,69900,0
20240626,143200,18733600,69900,69900,69900,69900,1
20240626,143100,18663700,69900,69900,69900,69900,0
20240626,143000,18663700,69900,69900,69900,69900,1
20240626,142900,18593800,69900,69900,69900,69900,0
20240626,142800,18593800,69900,69900,69900,69900,1
20240626,142700,18523900,69900,69900,69900,69900,1
20240626,142600,18454000,69900,69900,69900,69900,4
20240626,142500,18174400,69900,69900,69900,69900,1
20240626,142400,18104500,69900,69900,69900,69900,0
20240626,142300,18104500,69900,69900,69900,69900,1
20240626,142200,18034600,69900,69900,69900,69900,0
20240626,142100,18034600,69900,69900,69900,69900,1
20240626,142000,17964700,69900,69900,69900,69900,0
20240626,141900,17964700,69900,69900,69900,69900,1
20240626,141800,17894800,69900,69900,69900,69900,1
20240626,141700,17824900,69900,69900,69900,69900,0
20240626,141600,17824900,69900,69900,69900,69900,1
20240626,141500,17755000,69900,69900,69900,69900,0
20240626,141400,17755000,69900,69900,69900,69900,1
20240626,141300,17685100,69900,69900,69900,69900,0
20240626,141200,17685100,69900,69900,69900,69900,1
20240626,141100,17615200,69900,69900,69900,69900,1
20240626,141000,17545300,69900,69900,69900,69900,0
20240626,140900,17545300,69900,69900,69900,69900,1
20240626,140800,17475400,69900,69900,69900,69900,0
20240626,140700,17475400,69900,69900,69900,69900,1
20240626,140600,17405500,69900,69900,69900,69900,0
20240626,140500,17405500,69900,69900,69900,69900,1
20240626,140400,17335600,69900,69900,69900,69900,1
20240626,140300,17265700,69900,69900,69900,69900,0
20240626,140200,17265700,69900,69900,69900,69900,1
20240626,140100,17195800,69900,69900,69900,69900,0
20240626,140000,17195800,69900,69900,69900,69900,1
20240626,135900,17125900,69900,69900,69900,69900,0
20240626,135800,17125900,69900,69900,69900,69900,1
20240626,135700,17056000,69900,69900,69900,69900,1
20240626,135600,16986100,69900,69900,69900,69900,0
20240626,135500,16986100,69900,69900,69900,69900,1
20240626,135400,16916200,69900,69900,69900,69900,0
20240626,135300,16916200,69900,69900,69900,69900,1
20240626,135200,16846300,69900,69900,69900,69900,0
20240626,135100,16846300,69900,69900,69900,69900,1
20240626,135000,16776400,69900,69900,69900,69900,0
20240626,134900,16776400,69900,69900,69900,69900,1
20240626,134800,16706500,69900,69900,69900,69900,1
20240626,134700,16636600,69900,69900,69900,69900,0
20240626,134600,16636600,69900,69900,69900,69900,1
20240626,134500,16566700,69900,69900,69900,69900,0
20240626,134400,16566700,69900,69900,69900,69900,1
20240626,134300,16496800,69900,69900,69900,69900,0
20240626,134200,16496800,69900,69900,69900,69900,1
20240626,134100,16426900,69900,69900,69900,69900,1
20240626,134000,16357000,69900,69900,69900,69900,0
20240626,133900,16357000,69900,69900,69900,69900,1
20240626,133800,16287100,69900,69900,69900,69900,0
20240626,133700,16287100,69900,69900,69900,69900,1
20240626,133600,16217200,69900,69900,69900,69900,0
20240626,133500,16217200,69900,69900,69900,69900,1
20240626,133400,16147300,69900,69900,69900,69900,1
20240626,133300,16077400,69900,69900,69900,69900,0
20240626,133200,16077400,69900,69900,69900,69900,1
20240626,133100,16007500,69900,69900,69900,69900,0
20240626,133000,16007500,69900,69900,69900,69900,1
20240626,132900,15937600,69900,69900,69900,69900,0
20240626,132800,15937600,69900,69900,69900,69900,1
20240626,132700,15867700,69900,69900,69900,69900,0
20240626,132600,15867700,69900,69900,69900,69900,1
20240626,132500,15797800,69900,69900,69900,69900,1
20240626,132400,15727900,69900,69900,69900,69900,0
20240626,132300,15727900,69900,69900,69900,69900,1
20240626,132200,15658000,69900,69900,69900,69900,0
20240626,132100,15658000,69900,69900,69900,69900,1
20240626,132000,15588100,69900,69900,69900,69900,0
20240626,131900,15588100,69900,69900,69900,69900,1
20240626,131800,15518200,69900,69900,69900,69900,1
20240626,131700,15448300,69900,69900,69900,69900,0
20240626,131600,15448300,69900,69900,69900,69900,1
20240626,131500,15378400,69900,69900,69900,69900,0
20240626,131400,15378400,69900,69900,69900,69900,1
20240626,131300,15308500,69900,69900,69900,69900,0
20240626,131200,15308500,69900,69900,69900,69900,1
20240626,131100,15238600,69900,69900,69900,69900,1
20240626,131000,15168700,69900,69900,69900,69900,0
20240626,130900,15168700,69900,69900,69900,69900,1
20240626,130800,15098800,69900,69900,69900,69900,0
20240626,130700,15098800,69900,69900,69900,69900,1
20240626,130600,15028900,69900,69900,69900,69900,0
20240626,130500,15028900,69900,69900,69900,69900,1
20240626,130400,14959000,69900,69900,69900,69900,1
20240626,130300,14889100,69900,69900,69900,69900,0
20240626,130200,14889100,69900,69900,69900,69900,1
20240626,130100,14819200,69900,69900,69900,69900,0
20240626,130000,14819200,69900,69900,69900,69900,1
20240626,125900,14749300,69900,69900,69900,69900,0
20240626,125800,14749300,69900,69900,69900,69900,1
20240626,125700,14679400,69900,69900,69900,69900,0
20240626,125600,14679400,69900,69900,69900,69900,1
20240626,125500,14609500,69900,69900,69900,69900,1
20240626,125400,14539600,69900,69900,69900,69900,0
20240626,125300,14539600,69900,69900,69900,69900,1
20240626,125200,14469700,69900,69900,69900,69900,0
20240626,125100,14469700,69900,69900,69900,69900,1
20240626,125000,14399800,69900,69900,69900,69900,0
20240626,124900,14399800,69900,69900,69900,69900,1
20240626,124800,14329900,69900,69900,69900,69900,1
20240626,124700,14260000,69900,69900,69900,69900,0
20240626,124600,14260000,69900,69900,69900,69900,1
20240626,124500,14190100,69900,69900,69900,69900,0
20240626,124400,14190100,69900,69900,69900,69900,1
20240626,124300,14120200,69900,69900,69900,69900,0
20240626,124200,14120200,69900,69900,69900,69900,1
20240626,124100,14050300,69900,69900,69900,69900,1
20240626,124000,13980400,69900,69900,69900,69900,0
20240626,123900,13980400,69900,69900,69900,69900,1
20240626,123800,13910500,69900,69900,69900,69900,0
20240626,123700,13910500,69900,69900,69900,69900,1
20240626,123600,13840600,69900,69900,69900,69900,0
20240626,123500,13840600,69900,69900,69900,69900,1
20240626,123400,13770700,69900,69900,69900,69900,0
20240626,123300,13770700,69900,69900,69900,69900,1
20240626,123200,13700800,69900,69900,69900,69900,1
20240626,123100,13630900,69900,69900,69900,69900,0
20240626,123000,13630900,69900,69900,69900,69900,1
20240626,122900,13561000,69900,69900,69900,69900,0
20240626,122800,13561000,69900,69900,69900,69900,1
20240626,122700,13491100,69900,69900,69900,69900,0
20240626,122600,13491100,69900,69900,69900,69900,1
20240626,122500,13421200,69900,69900,69900,69900,1
20240626,122400,13351300,69900,69900,69900,69900,0
20240626,122300,13351300,69900,69900,69900,69900,1
20240626,122200,13281400,69900,69900,69900,69900,0
20240626,122100,13281400,69900,69900,69900,69900,1
20240626,122000,13211500,69900,69900,69900,69900,0
20240626,121900,13211500,69900,69900,69900,69900,1
20240626,121800,13141600,69900,69900,69900,69900,1
20240626,121700,13071700,69900,69900,69900,69900,0
20240626,121600,13071700,69900,69900,69900,69900,1
20240626,121500,13001800,69900,69900,69900,69900,0
20240626,121400,13001800,69900,69900,69900,69900,1
20240626,121300,12931900,69900,69900,69900,69900,0
20240626,121200,12931900,69900,69900,69900,69900,1
20240626,121100,12862000,69900,69900,69900,69900,1
20240626,121000,12792100,69900,69900,69900,69900,0
20240626,120900,12792100,69900,69900,69900,69900,1
20240626,120800,12722200,69900,69900,69900,69900,0
20240626,120700,12722200,69900,69900,69900,69900,1
20240626,120600,12652300,69900,69900,69900,69900,1
20240626,120500,12582400,69700,69700,69700,69700,0
20240626,120400,12582400,69700,69700,69700,69700,0
20240626,120300,12582400,69700,69700,69700,69700,0
20240626,120200,12582400,69700,69700,69700,69700,0
20240626,120100,12582400,69700,69700,69700,69700,0
20240626,120000,12582400,69700,69700,69700,69700,0
20240626,115900,12582400,69700,69700,69700,69700,0
20240626,115800,12582400,69700,69700,69700,69700,0
20240626,115700,12582400,69700,69700,69700,69700,15
20240626,115600,11536900,69700,69700,69700,69700,0
20240626,115500,11536900,69700,69700,69700,69700,0
20240626,115400,11536900,69700,69700,69700,69700,0
20240626,115300,11536900,69700,69700,69700,69700,0
20240626,115200,11536900,69700,69700,69700,69700,0
20240626,115100,11536900,69700,69700,69700,69700,0
20240626,115000,11536900,69700,69700,69700,69700,0
20240626,114900,11536900,69700,69700,69700,69700,0
20240626,114800,11536900,69700,69700,69700,69700,0
20240626,114700,11536900,69700,69700,69700,69700,0
20240626,114600,11536900,69700,69700,69700,69700,3
20240626,114500,11327800,69900,69900,69900,69900,0
20240626,114400,11327800,69900,69900,69900,69900,1
20240626,114300,11257900,69900,69900,69900,69900,1
20240626,114200,11188000,69900,69900,69900,69900,0
20240626,114100,11188000,69900,69900,69900,69900,1
20240626,114000,11118100,69900,69900,69900,69900,0
20240626,113900,11118100,69900,69900,69900,69900,1
20240626,113800,11048200,69900,69900,69900,69900,0
20240626,113700,11048200,69900,69900,69900,69900,1
20240626,113600,10978300,69900,69900,69900,69900,1
20240626,113500,10908400,69900,69900,69900,69900,0
20240626,113400,10908400,69900,69900,69900,69900,1
20240626,113300,10838500,69900,69900,69900,69900,0
20240626,113200,10838500,69900,69900,69900,69900,1
20240626,113100,10768600,69900,69900,69900,69900,0
20240626,113000,10768600,69900,69900,69900,69900,1
20240626,112900,10698700,69900,69900,69900,69900,1
20240626,112800,10628800,69900,69900,69900,69900,0
20240626,112700,10628800,69900,69900,69900,69900,1
20240626,112600,10558900,69900,69900,69900,69900,0
20240626,112500,10558900,69900,69900,69900,69900,1
20240626,112400,10489000,69900,69900,69900,69900,0
20240626,112300,10489000,69900,69900,69900,69900,1
20240626,112200,10419100,69900,69900,69900,69900,1
20240626,112100,10349200,69900,69900,69900,69900,0
20240626,112000,10349200,69900,69900,69900,69900,1
20240626,111900,10279300,69900,69900,69900,69900,0
20240626,111800,10279300,69900,69900,69900,69900,1
20240626,111700,10209400,69900,69900,69900,69900,0
20240626,111600,10209400,69900,69900,69900,69900,1
20240626,111500,10139500,69900,69900,69900,69900,1
20240626,111400,10069600,69900,69900,69900,69900,0
20240626,111300,10069600,69900,69900,69900,69900,1
20240626,111200,9999700,69900,69900,69900,69900,0
20240626,111100,9999700,69900,69900,69900,69900,4
20240626,111000,9720100,69900,69900,69900,69900,5
20240626,110900,9370600,70000,70000,70000,70000,0
20240626,110800,9370600,70000,70000,70000,70000,0
20240626,110700,9370600,70000,70000,70000,70000,0
20240626,110600,9370600,70000,70000,70000,70000,0
20240626,110500,9370600,70000,70000,70000,70000,1
20240626,110400,9300600,69700,69700,69700,69700,0
20240626,110300,9300600,69700,69900,69900,69700,35
20240626,110200,6856200,69900,69900,69900,69900,0
20240626,110100,6856200,69900,69900,69900,69900,0
20240626,110000,6856200,69900,69900,69900,69900,0
20240626,105900,6856200,69900,69900,69900,69900,0
20240626,105800,6856200,69900,69900,69900,69900,0
20240626,105700,6856200,69900,69900,69900,69900,0
20240626,105600,6856200,69900,69900,69900,69900,0
20240626,105500,6856200,69900,69900,69900,69900,0
20240626,105400,6856200,69900,69900,69900,69900,0
20240626,105300,6856200,69900,69900,69900,69900,0
20240626,105200,6856200,69900,69900,69900,69900,0
20240626,105100,6856200,69900,69900,69900,69900,0
20240626,105000,6856200,69900,69900,69900,69900,0
20240626,104900,6856200,69900,69900,69900,69900,0
20240626,104800,6856200,69900,69900,69900,69900,0
20240626,104700,6856200,69900,69900,69900,69900,0
20240626,104600,6856200,69900,69900,69900,69900,0
20240626,104500,6856200,69900,69900,69900,69900,10
20240626,104400,6157200,69900,69900,69900,69900,0
20240626,104300,6157200,69900,69900,69900,69900,0
20240626,104200,6157200,69900,69900,69900,69900,0
20240626,104100,6157200,69900,69900,69900,69900,0
20240626,104000,6157200,69900,69900,69900,69900,0
20240626,103900,6157200,69900,69900,69900,69900,0
20240626,103800,6157200,69900,69900,69900,69900,0
20240626,103700,6157200,69900,69900,69900,69900,0
20240626,103600,6157200,69900,69900,69900,69900,0
20240626,103500,6157200,69900,69900,69900,69900,0
20240626,103400,6157200,69900,69900,69900,69900,0
20240626,103300,6157200,69900,69900,69900,69900,0
20240626,103200,6157200,69900,69900,69900,69900,0
20240626,103100,6157200,69900,69900,69900,69900,0
20240626,103000,6157200,69900,69900,69900,69900,10
20240626,102900,5458200,69900,69900,69900,69900,0
20240626,102800,5458200,69900,69900,69900,69900,0
20240626,102700,5458200,69900,69900,69900,69900,0
20240626,102600,5458200,69900,69900,69900,69900,0
20240626,102500,5458200,69900,69900,69900,69900,0
20240626,102400,5458200,69900,69900,69900,69900,0
20240626,102300,5458200,69900,69900,69900,69900,0
20240626,102200,5458200,69900,69900,69900,69900,0
20240626,102100,5458200,69900,69900,69900,69900,0
20240626,102000,5458200,69900,69900,69900,69900,0
20240626,101900,5458200,69900,69900,69900,69900,0
20240626,101800,5458200,69900,69900,69900,69900,0
20240626,101700,5458200,69900,69900,69900,69900,0
20240626,101600,5458200,69900,69900,69900,69900,0
20240626,101500,5458200,69900,69900,69900,69900,0
20240626,101400,5458200,69900,69900,69900,69900,0
20240626,101300,5458200,69900,69900,69900,69900,0
20240626,101200,5458200,69900,69900,69900,69900,0
20240626,101100,5458200,69900,69900,69900,69900,0
20240626,101000,5458200,69900,69900,69900,69900,0
20240626,100900,5458200,69900,69900,69900,69900,0
20240626,100800,5458200,69900,69900,69900,69900,0
20240626,100700,5458200,69900,69900,69900,69900,0
20240626,100600,5458200,69900,69900,69900,69900,0
20240626,100500,5458200,69900,69900,69900,69900,0
20240626,100400,5458200,69900,69900,69900,69900,30
20240626,100300,3361200,70000,70000,70000,70000,0
20240626,100200,3361200,70000,70000,70000,70000,0
20240626,100100,3361200,70000,70000,70000,70000,0
20240626,100000,3361200,70000,70000,70000,70000,1
20240626,095900,3291200,70000,70000,70000,70000,0
20240626,095800,3291200,70000,70000,70000,70000,0
20240626,095700,3291200,70000,70000,70000,70000,0
20240626,095600,3291200,70000,70000,70000,70000,0
20240626,095500,3291200,70000,70000,70000,70000,0
20240626,095400,3291200,70000,70000,70000,70000,0
20240626,095300,3291200,70000,70000,70000,70000,0
20240626,095200,3291200,70000,70000,70000,70000,17
20240626,095100,2101200,70100,70100,70100,70100,0
20240626,095000,2101200,70100,70100,70100,70100,0
20240626,094900,2101200,70100,70100,70100,70100,0
20240626,094800,2101200,70100,70100,70100,70100,0
20240626,094700,2101200,70100,70100,70100,70100,0
20240626,094600,2101200,70100,70100,70100,70100,0
20240626,094500,2101200,70100,70100,70100,70100,0
20240626,094400,2101200,70100,70100,70100,70100,0
20240626,094300,2101200,70100,70100,70100,70100,0
20240626,094200,2101200,70100,70100,70100,70100,0
20240626,094100,2101200,70100,70100,70100,70100,1
20240626,094000,2031100,70200,70200,70200,70200,0
20240626,093900,2031100,70200,70200,70200,70200,0
20240626,093800,2031100,70200,70200,70200,70200,0
20240626,093700,2031100,70200,70200,70200,70200,0
20240626,093600,2031100,70200,70200,70200,70200,0
20240626,093500,2031100,70200,70200,70200,70200,0
20240626,093400,2031100,70200,70200,70200,70200,0
20240626,093300,2031100,70200,70200,70200,70200,0
20240626,093200,2031100,70200,70200,70200,70200,0
20240626,093100,2031100,70200,70200,70200,70200,0
20240626,093000,2031100,70200,70200,70200,70200,0
20240626,092900,2031100,70200,70200,70200,70200,0
20240626,092800,2031100,70200,70200,70200,70200,0
20240626,092700,2031100,70200,70200,70200,70200,0
20240626,092600,2031100,70200,70200,70200,70200,0
20240626,092500,2031100,70200,70200,70200,70200,0
20240626,092400,2031100,70200,70200,70200,70200,0
20240626,092300,2031100,70200,70200,70200,70200,0
20240626,092200,2031100,70200,70200,70200,70200,1
20240626,092100,1960900,70100,70100,70100,70100,0
20240626,092000,1960900,70100,70100,70100,70100,0
20240626,091900,1960900,70100,70100,70100,70100,0
20240626,091800,1960900,70100,70100,70100,70100,15
20240626,091700,909400,70100,70100,70100,70100,0
20240626,091600,909400,70100,70100,70100,70100,0
20240626,091500,909400,70100,70100,70100,70100,1
20240626,091400,839300,69900,69900,69900,69900,0
20240626,091300,839300,69900,69900,69900,69900,0
20240626,091200,839300,69900,69900,69900,69900,0
20240626,091100,839300,69900,69900,69900,69900,0
20240626,091000,839300,69900,70100,70100,69900,2
20240626,090900,699300,69900,69900,69900,69900,5
20240626,090800,349800,70100,70100,70100,70100,0
20240626,090700,349800,70100,70100,70100,70100,0
20240626,090600,349800,70100,70100,70100,70100,0
20240626,090500,349800,70100,70100,70100,70100,0
20240626,090400,349800,70100,70100,70100,70100,0
20240626,090300,349800,70100,70000,70100,70000,3
20240626,090200,139700,69900,69900,69900,69900,0
20240626,090100,139700,69900,69900,69900,69900,0
20240626,090000,139700,69900,69800,69900,69800,2