KissMeData/000590/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,183100,80992200,69300,69300,69300,69300,8
20240703,183000,80992200,69300,69300,69300,69300,0
20240703,182900,80992200,69300,69300,69300,69300,0
20240703,182800,80992200,69300,69300,69300,69300,0
20240703,182700,80992200,69300,69300,69300,69300,0
20240703,182600,80992200,69300,69300,69300,69300,0
20240703,182500,80992200,69300,69300,69300,69300,0
20240703,182400,80992200,69300,69300,69300,69300,0
20240703,182300,80992200,69300,69300,69300,69300,0
20240703,182200,80992200,69300,69300,69300,69300,0
20240703,182100,80992200,69300,69300,69300,69300,0
20240703,182000,80992200,69300,69300,69300,69300,0
20240703,181900,80992200,69300,69300,69300,69300,0
20240703,181800,80992200,69300,69300,69300,69300,0
20240703,181700,80992200,69300,69300,69300,69300,0
20240703,181600,80992200,69300,69300,69300,69300,0
20240703,181500,80992200,69300,69300,69300,69300,0
20240703,181400,80992200,69300,69300,69300,69300,0
20240703,181300,80992200,69300,69300,69300,69300,0
20240703,181200,80992200,69300,69300,69300,69300,0
20240703,181100,80992200,69300,69300,69300,69300,0
20240703,181000,80992200,69300,69300,69300,69300,0
20240703,180900,80992200,69300,69300,69300,69300,0
20240703,180800,80992200,69300,69300,69300,69300,0
20240703,180700,80992200,69300,69300,69300,69300,0
20240703,180600,80992200,69300,69300,69300,69300,0
20240703,180500,80992200,69300,69300,69300,69300,0
20240703,180400,80992200,69300,69300,69300,69300,0
20240703,180300,80992200,69300,69300,69300,69300,0
20240703,180200,80992200,69300,69300,69300,69300,0
20240703,180100,80992200,69300,69300,69300,69300,8
20240703,180000,80992200,69300,69300,69300,69300,0
20240703,175900,80992200,69300,69300,69300,69300,0
20240703,175800,80992200,69300,69300,69300,69300,0
20240703,175700,80992200,69300,69300,69300,69300,0
20240703,175600,80992200,69300,69300,69300,69300,0
20240703,175500,80992200,69300,69300,69300,69300,0
20240703,175400,80992200,69300,69300,69300,69300,0
20240703,175300,80992200,69300,69300,69300,69300,0
20240703,175200,80992200,69300,69300,69300,69300,0
20240703,175100,80992200,69300,69300,69300,69300,0
20240703,175000,80992200,69300,69300,69300,69300,0
20240703,174900,80992200,69300,69300,69300,69300,0
20240703,174800,80992200,69300,69300,69300,69300,0
20240703,174700,80992200,69300,69300,69300,69300,0
20240703,174600,80992200,69300,69300,69300,69300,0
20240703,174500,80992200,69300,69300,69300,69300,0
20240703,174400,80992200,69300,69300,69300,69300,0
20240703,174300,80992200,69300,69300,69300,69300,0
20240703,174200,80992200,69300,69300,69300,69300,0
20240703,174100,80992200,69300,69300,69300,69300,0
20240703,174000,80992200,69300,69300,69300,69300,0
20240703,173900,80992200,69300,69300,69300,69300,0
20240703,173800,80992200,69300,69300,69300,69300,0
20240703,173700,80992200,69300,69300,69300,69300,0
20240703,173600,80992200,69300,69300,69300,69300,0
20240703,173500,80992200,69300,69300,69300,69300,0
20240703,173400,80992200,69300,69300,69300,69300,0
20240703,173300,80992200,69300,69300,69300,69300,0
20240703,173200,80992200,69300,69300,69300,69300,0
20240703,173100,80992200,69300,69300,69300,69300,8
20240703,173000,80992200,69300,69300,69300,69300,0
20240703,172900,80992200,69300,69300,69300,69300,0
20240703,172800,80992200,69300,69300,69300,69300,0
20240703,172700,80992200,69300,69300,69300,69300,0
20240703,172600,80992200,69300,69300,69300,69300,0
20240703,172500,80992200,69300,69300,69300,69300,0
20240703,172400,80992200,69300,69300,69300,69300,0
20240703,172300,80992200,69300,69300,69300,69300,0
20240703,172200,80992200,69300,69300,69300,69300,0
20240703,172100,80992200,69300,69300,69300,69300,0
20240703,172000,80992200,69300,69300,69300,69300,0
20240703,171900,80992200,69300,69300,69300,69300,0
20240703,171800,80992200,69300,69300,69300,69300,0
20240703,171700,80992200,69300,69300,69300,69300,0
20240703,171600,80992200,69300,69300,69300,69300,0
20240703,171500,80992200,69300,69300,69300,69300,0
20240703,171400,80992200,69300,69300,69300,69300,0
20240703,171300,80992200,69300,69300,69300,69300,0
20240703,171200,80992200,69300,69300,69300,69300,0
20240703,171100,80992200,69300,69300,69300,69300,0
20240703,171000,80992200,69300,69300,69300,69300,0
20240703,170900,80992200,69300,69300,69300,69300,0
20240703,170800,80992200,69300,69300,69300,69300,0
20240703,170700,80992200,69300,69300,69300,69300,0
20240703,170600,80992200,69300,69300,69300,69300,0
20240703,170500,80992200,69300,69300,69300,69300,0
20240703,170400,80992200,69300,69300,69300,69300,0
20240703,170300,80992200,69300,69300,69300,69300,0
20240703,170200,80992200,69300,69300,69300,69300,0
20240703,170100,80992200,69300,69300,69300,69300,8
20240703,170000,80992200,69300,69300,69300,69300,0
20240703,165900,80992200,69300,69300,69300,69300,0
20240703,165800,80992200,69300,69300,69300,69300,0
20240703,165700,80992200,69300,69300,69300,69300,0
20240703,165600,80992200,69300,69300,69300,69300,0
20240703,165500,80992200,69300,69300,69300,69300,0
20240703,165400,80992200,69300,69300,69300,69300,0
20240703,165300,80992200,69300,69300,69300,69300,0
20240703,165200,80992200,69300,69300,69300,69300,0
20240703,165100,80992200,69300,69300,69300,69300,0
20240703,165000,80992200,69300,69300,69300,69300,0
20240703,164900,80992200,69300,69300,69300,69300,0
20240703,164800,80992200,69300,69300,69300,69300,0
20240703,164700,80992200,69300,69300,69300,69300,0
20240703,164600,80992200,69300,69300,69300,69300,0
20240703,164500,80992200,69300,69300,69300,69300,0
20240703,164400,80992200,69300,69300,69300,69300,0
20240703,164300,80992200,69300,69300,69300,69300,0
20240703,164200,80992200,69300,69300,69300,69300,0
20240703,164100,80992200,69300,69300,69300,69300,0
20240703,164000,80992200,69300,69300,69300,69300,0
20240703,163900,80992200,69300,69300,69300,69300,0
20240703,163800,80992200,69300,69300,69300,69300,0
20240703,163700,80992200,69300,69300,69300,69300,0
20240703,163600,80992200,69300,69300,69300,69300,0
20240703,163500,80992200,69300,69300,69300,69300,0
20240703,163400,80992200,69300,69300,69300,69300,0
20240703,163300,80992200,69300,69300,69300,69300,0
20240703,163200,80992200,69300,69300,69300,69300,0
20240703,163100,80992200,69300,69300,69300,69300,8
20240703,163000,80992200,69300,69300,69300,69300,0
20240703,162900,80992200,69300,69300,69300,69300,0
20240703,162800,80992200,69300,69300,69300,69300,0
20240703,162700,80992200,69300,69300,69300,69300,0
20240703,162600,80992200,69300,69300,69300,69300,0
20240703,162500,80992200,69300,69300,69300,69300,0
20240703,162400,80992200,69300,69300,69300,69300,0
20240703,162300,80992200,69300,69300,69300,69300,0
20240703,162200,80992200,69300,69300,69300,69300,0
20240703,162100,80992200,69300,69300,69300,69300,0
20240703,162000,80992200,69300,69300,69300,69300,0
20240703,161900,80992200,69300,69300,69300,69300,0
20240703,161800,80992200,69300,69300,69300,69300,0
20240703,161700,80992200,69300,69300,69300,69300,0
20240703,161600,80992200,69300,69300,69300,69300,0
20240703,161500,80992200,69300,69300,69300,69300,0
20240703,161400,80992200,69300,69300,69300,69300,0
20240703,161300,80992200,69300,69300,69300,69300,0
20240703,161200,80992200,69300,69300,69300,69300,0
20240703,161100,80992200,69300,69300,69300,69300,0
20240703,161000,80992200,69300,69300,69300,69300,0
20240703,160900,80992200,69300,69300,69300,69300,0
20240703,160800,80992200,69300,69300,69300,69300,0
20240703,160700,80992200,69300,69300,69300,69300,0
20240703,160600,80992200,69300,69300,69300,69300,0
20240703,160500,80992200,69300,69300,69300,69300,0
20240703,160400,80992200,69300,69300,69300,69300,0
20240703,160300,80992200,69300,69300,69300,69300,0
20240703,160200,80992200,69300,69300,69300,69300,0
20240703,160100,80992200,69300,69300,69300,69300,8
20240703,160000,80992200,69300,69300,69300,69300,0
20240703,155900,80992200,69300,69300,69300,69300,0
20240703,155800,80992200,69300,69300,69300,69300,0
20240703,155700,80992200,69300,69300,69300,69300,0
20240703,155600,80992200,69300,69300,69300,69300,0
20240703,155500,80992200,69300,69300,69300,69300,0
20240703,155400,80992200,69300,69300,69300,69300,0
20240703,155300,80992200,69300,69300,69300,69300,0
20240703,155200,80992200,69300,69300,69300,69300,0
20240703,155100,80992200,69300,69300,69300,69300,0
20240703,155000,80992200,69300,69300,69300,69300,0
20240703,154900,80992200,69300,69300,69300,69300,0
20240703,154800,80992200,69300,69300,69300,69300,0
20240703,154700,80992200,69300,69300,69300,69300,0
20240703,154600,80992200,69300,69300,69300,69300,0
20240703,154500,80992200,69300,69300,69300,69300,0
20240703,154400,80992200,69300,69300,69300,69300,0
20240703,154300,80992200,69300,69300,69300,69300,0
20240703,154200,80992200,69300,69300,69300,69300,0
20240703,154100,80992200,69300,69300,69300,69300,0
20240703,154000,80992200,69300,69300,69300,69300,0
20240703,153900,80992200,69300,69300,69300,69300,0
20240703,153800,80992200,69300,69300,69300,69300,0
20240703,153700,80992200,69300,69300,69300,69300,0
20240703,153600,80992200,69300,69300,69300,69300,0
20240703,153500,80992200,69300,69300,69300,69300,0
20240703,153400,80992200,69300,69300,69300,69300,0
20240703,153300,80992200,69300,69300,69300,69300,0
20240703,153200,80992200,69300,69300,69300,69300,0
20240703,153100,80992200,69300,69300,69300,69300,8
20240703,153000,80992200,69300,69300,69300,69300,8
20240703,152900,80437800,69000,69000,69000,69000,0
20240703,152800,80437800,69000,69000,69000,69000,0
20240703,152700,80437800,69000,69000,69000,69000,0
20240703,152600,80437800,69000,69000,69000,69000,0
20240703,152500,80437800,69000,69000,69000,69000,0
20240703,152400,80437800,69000,69000,69000,69000,0
20240703,152300,80437800,69000,69000,69000,69000,0
20240703,152200,80437800,69000,69000,69000,69000,0
20240703,152100,80437800,69000,69000,69000,69000,0
20240703,152000,80437800,69000,69000,69000,69000,0
20240703,151900,80437800,69000,68900,69000,68900,2
20240703,151800,80299900,68700,68700,68700,68700,0
20240703,151700,80299900,68700,68700,68700,68700,0
20240703,151600,80299900,68700,68700,68700,68700,0
20240703,151500,80299900,68700,68900,68900,68700,4
20240703,151400,80024900,68700,68700,68700,68700,0
20240703,151300,80024900,68700,68700,68700,68700,0
20240703,151200,80024900,68700,68700,68700,68700,1
20240703,151100,79956200,68800,68800,68800,68800,0
20240703,151000,79956200,68800,68800,68800,68800,5
20240703,150900,79612200,68500,68500,68500,68500,0
20240703,150800,79612200,68500,68500,68500,68500,0
20240703,150700,79612200,68500,68500,68500,68500,0
20240703,150600,79612200,68500,68500,68500,68500,14
20240703,150500,78653200,68500,68500,68500,68500,0
20240703,150400,78653200,68500,68500,68500,68500,0
20240703,150300,78653200,68500,68500,68500,68500,5
20240703,150200,78310700,68500,68500,68500,68500,15
20240703,150100,77283200,68400,68400,68400,68400,1
20240703,150000,77214800,68500,68500,68500,68500,8
20240703,145900,76666800,68500,68500,68500,68500,0
20240703,145800,76666800,68500,68500,68500,68500,0
20240703,145700,76666800,68500,68500,68500,68500,35
20240703,145600,74269300,68500,68500,68500,68500,16
20240703,145500,73173300,68500,68600,68600,68500,59
20240703,145400,69131000,68800,68800,68800,68800,0
20240703,145300,69131000,68800,68800,68800,68800,0
20240703,145200,69131000,68800,68800,68800,68800,0
20240703,145100,69131000,68800,68800,68800,68800,9
20240703,145000,68511800,68800,68800,68800,68800,0
20240703,144900,68511800,68800,68800,68800,68800,0
20240703,144800,68511800,68800,68800,68800,68800,0
20240703,144700,68511800,68800,68800,68800,68800,0
20240703,144600,68511800,68800,68800,68800,68800,3
20240703,144500,68305400,68800,68800,68800,68800,4
20240703,144400,68030200,68800,68800,68800,68800,0
20240703,144300,68030200,68800,68800,68800,68800,0
20240703,144200,68030200,68800,68800,68800,68800,0
20240703,144100,68030200,68800,68800,68800,68800,1
20240703,144000,67961400,68800,68800,68800,68800,0
20240703,143900,67961400,68800,68800,68800,68800,1
20240703,143800,67892600,68800,68800,68800,68800,1
20240703,143700,67823800,68500,68500,68500,68500,0
20240703,143600,67823800,68500,68500,68500,68500,0
20240703,143500,67823800,68500,68500,68500,68500,0
20240703,143400,67823800,68500,68500,68500,68500,0
20240703,143300,67823800,68500,68700,68700,68500,107
20240703,143200,60485500,68900,68900,68900,68900,1
20240703,143100,60416600,68900,68900,68900,68900,0
20240703,143000,60416600,68900,68900,68900,68900,1
20240703,142900,60347700,68900,68900,68900,68900,0
20240703,142800,60347700,68900,68900,68900,68900,1
20240703,142700,60278800,68900,68900,68900,68900,1
20240703,142600,60209900,68900,68900,68900,68900,0
20240703,142500,60209900,68900,68900,68900,68900,1
20240703,142400,60141000,68900,68900,68900,68900,0
20240703,142300,60141000,68900,68900,68900,68900,1
20240703,142200,60072100,68900,68900,68900,68900,0
20240703,142100,60072100,68900,69100,69100,68900,87
20240703,142000,54076300,69300,69300,69300,69300,0
20240703,141900,54076300,69300,69300,69300,69300,1
20240703,141800,54007000,69300,69300,69300,69300,1
20240703,141700,53937700,69300,69300,69300,69300,0
20240703,141600,53937700,69300,69300,69300,69300,1
20240703,141500,53868400,69300,69300,69300,69300,0
20240703,141400,53868400,69300,69300,69300,69300,1
20240703,141300,53799100,69300,69300,69300,69300,0
20240703,141200,53799100,69300,69300,69300,69300,1
20240703,141100,53729800,69300,69300,69300,69300,1
20240703,141000,53660500,69300,69300,69300,69300,0
20240703,140900,53660500,69300,69300,69300,69300,1
20240703,140800,53591200,69300,69300,69300,69300,0
20240703,140700,53591200,69300,69300,69300,69300,1
20240703,140600,53521900,69300,69300,69300,69300,0
20240703,140500,53521900,69300,69300,69300,69300,1
20240703,140400,53452600,69300,69300,69300,69300,1
20240703,140300,53383300,69300,69300,69300,69300,0
20240703,140200,53383300,69300,69300,69300,69300,1
20240703,140100,53314000,69300,69300,69300,69300,0
20240703,140000,53314000,69300,69300,69300,69300,1
20240703,135900,53244700,69300,69300,69300,69300,0
20240703,135800,53244700,69300,69300,69300,69300,1
20240703,135700,53175400,69300,69300,69300,69300,1
20240703,135600,53106100,69300,69300,69300,69300,0
20240703,135500,53106100,69300,69300,69300,69300,1
20240703,135400,53036800,69300,69300,69300,69300,0
20240703,135300,53036800,69300,69300,69300,69300,1
20240703,135200,52967500,69300,69300,69300,69300,0
20240703,135100,52967500,69300,69300,69300,69300,1
20240703,135000,52898200,69300,69300,69300,69300,0
20240703,134900,52898200,69300,69300,69300,69300,1
20240703,134800,52828900,69300,69300,69300,69300,1
20240703,134700,52759600,69300,69300,69300,69300,0
20240703,134600,52759600,69300,69300,69300,69300,1
20240703,134500,52690300,69300,69300,69300,69300,0
20240703,134400,52690300,69300,69300,69300,69300,1
20240703,134300,52621000,69300,69300,69300,69300,0
20240703,134200,52621000,69300,69300,69300,69300,1
20240703,134100,52551700,69300,69300,69300,69300,1
20240703,134000,52482400,69300,69300,69300,69300,0
20240703,133900,52482400,69300,69300,69300,69300,1
20240703,133800,52413100,69300,69300,69300,69300,0
20240703,133700,52413100,69300,69300,69300,69300,1
20240703,133600,52343800,69300,69300,69300,69300,0
20240703,133500,52343800,69300,69300,69300,69300,1
20240703,133400,52274500,69300,69300,69300,69300,1
20240703,133300,52205200,69300,69300,69300,69300,0
20240703,133200,52205200,69300,69300,69300,69300,1
20240703,133100,52135900,69300,69200,69300,69200,3
20240703,133000,51928200,69300,69300,69300,69300,1
20240703,132900,51858900,69300,69300,69300,69300,0
20240703,132800,51858900,69300,69300,69300,69300,1
20240703,132700,51789600,69300,69300,69300,69300,0
20240703,132600,51789600,69300,69300,69300,69300,1
20240703,132500,51720300,69300,69300,69300,69300,1
20240703,132400,51651000,69300,69300,69300,69300,0
20240703,132300,51651000,69300,69300,69300,69300,1
20240703,132200,51581700,69300,69300,69300,69300,0
20240703,132100,51581700,69300,69300,69300,69300,2
20240703,132000,51443100,69300,69300,69300,69300,0
20240703,131900,51443100,69300,69300,69300,69300,1
20240703,131800,51373800,69200,69200,69200,69200,0
20240703,131700,51373800,69200,69200,69200,69200,1
20240703,131600,51304600,69200,69200,69200,69200,0
20240703,131500,51304600,69200,69200,69200,69200,1
20240703,131400,51235400,69200,69200,69200,69200,0
20240703,131300,51235400,69200,69200,69200,69200,1
20240703,131200,51166200,69200,69200,69200,69200,0
20240703,131100,51166200,69200,69200,69200,69200,1
20240703,131000,51097000,69200,69200,69200,69200,0
20240703,130900,51097000,69200,69200,69200,69200,1
20240703,130800,51027800,69200,69200,69200,69200,0
20240703,130700,51027800,69200,69200,69200,69200,1
20240703,130600,50958600,69200,69200,69200,69200,0
20240703,130500,50958600,69200,69200,69200,69200,1
20240703,130400,50889400,69200,69200,69200,69200,1
20240703,130300,50820200,69200,69200,69200,69200,0
20240703,130200,50820200,69200,69200,69200,69200,1
20240703,130100,50751000,69200,69200,69200,69200,0
20240703,130000,50751000,69200,69200,69200,69200,1
20240703,125900,50681800,69200,69200,69200,69200,0
20240703,125800,50681800,69200,69200,69200,69200,1
20240703,125700,50612600,69200,69200,69200,69200,0
20240703,125600,50612600,69200,69200,69200,69200,1
20240703,125500,50543400,69200,69200,69200,69200,1
20240703,125400,50474200,69200,69200,69200,69200,0
20240703,125300,50474200,69200,69200,69200,69200,1
20240703,125200,50405000,69200,69200,69200,69200,0
20240703,125100,50405000,69200,69200,69200,69200,1
20240703,125000,50335800,69200,69200,69200,69200,0
20240703,124900,50335800,69200,69200,69200,69200,1
20240703,124800,50266600,69200,69200,69200,69200,1
20240703,124700,50197400,69200,69200,69200,69200,0
20240703,124600,50197400,69200,69200,69200,69200,1
20240703,124500,50128200,69200,69200,69200,69200,0
20240703,124400,50128200,69200,69200,69200,69200,1
20240703,124300,50059000,69200,69200,69200,69200,1
20240703,124200,49989800,69200,69200,69200,69200,1
20240703,124100,49920600,69200,69200,69200,69200,1
20240703,124000,49851400,69200,69200,69200,69200,0
20240703,123900,49851400,69200,69200,69200,69200,1
20240703,123800,49782200,69200,69200,69200,69200,0
20240703,123700,49782200,69200,69200,69200,69200,1
20240703,123600,49713000,69200,69200,69200,69200,0
20240703,123500,49713000,69200,69200,69200,69200,1
20240703,123400,49643800,69200,69200,69200,69200,0
20240703,123300,49643800,69200,69200,69200,69200,1
20240703,123200,49574600,69200,69200,69200,69200,1
20240703,123100,49505400,69200,69200,69200,69200,0
20240703,123000,49505400,69200,69200,69200,69200,1
20240703,122900,49436200,69200,69200,69200,69200,0
20240703,122800,49436200,69200,69200,69200,69200,1
20240703,122700,49367000,69200,69200,69200,69200,0
20240703,122600,49367000,69200,69200,69200,69200,1
20240703,122500,49297800,69200,69200,69200,69200,1
20240703,122400,49228600,69200,69200,69200,69200,0
20240703,122300,49228600,69200,69200,69200,69200,1
20240703,122200,49159400,69200,69200,69200,69200,0
20240703,122100,49159400,69200,69200,69200,69200,2
20240703,122000,49021000,69200,69200,69200,69200,0
20240703,121900,49021000,69200,69100,69200,69100,78
20240703,121800,43630400,68800,68800,68800,68800,0
20240703,121700,43630400,68800,68800,68800,68800,0
20240703,121600,43630400,68800,68800,68800,68800,0
20240703,121500,43630400,68800,68800,68800,68800,0
20240703,121400,43630400,68800,68800,68800,68800,0
20240703,121300,43630400,68800,68800,68800,68800,0
20240703,121200,43630400,68800,68800,68800,68800,0
20240703,121100,43630400,68800,68800,68800,68800,0
20240703,121000,43630400,68800,68800,68800,68800,0
20240703,120900,43630400,68800,68800,68800,68800,0
20240703,120800,43630400,68800,68800,68800,68800,0
20240703,120700,43630400,68800,68800,68800,68800,0
20240703,120600,43630400,68800,68800,68800,68800,0
20240703,120500,43630400,68800,68800,68800,68800,0
20240703,120400,43630400,68800,68800,68800,68800,0
20240703,120300,43630400,68800,68800,68800,68800,0
20240703,120200,43630400,68800,68800,68800,68800,0
20240703,120100,43630400,68800,68800,68800,68800,0
20240703,120000,43630400,68800,68900,68900,68800,80
20240703,115900,38125200,69100,69100,69100,69100,2
20240703,115800,37987000,69100,69100,69100,69100,0
20240703,115700,37987000,69100,69100,69100,69100,0
20240703,115600,37987000,69100,69100,69100,69100,0
20240703,115500,37987000,69100,69100,69100,69100,2
20240703,115400,37848800,69100,69100,69100,69100,0
20240703,115300,37848800,69100,69100,69100,69100,0
20240703,115200,37848800,69100,69100,69100,69100,1
20240703,115100,37779700,69100,69100,69100,69100,0
20240703,115000,37779700,69100,69200,69200,69100,5
20240703,114900,37434100,69100,69100,69100,69100,0
20240703,114800,37434100,69100,69100,69100,69100,0
20240703,114700,37434100,69100,69100,69100,69100,0
20240703,114600,37434100,69100,69100,69100,69100,0
20240703,114500,37434100,69100,69100,69100,69100,0
20240703,114400,37434100,69100,69100,69100,69100,0
20240703,114300,37434100,69100,69100,69100,69100,1
20240703,114200,37365000,69100,69100,69100,69100,2
20240703,114100,37226800,69200,69200,69200,69200,1
20240703,114000,37157600,69200,69200,69200,69200,0
20240703,113900,37157600,69200,69200,69200,69200,1
20240703,113800,37088400,69200,69200,69200,69200,0
20240703,113700,37088400,69200,69200,69200,69200,2
20240703,113600,36950000,69200,69200,69200,69200,1
20240703,113500,36880800,69100,69100,69100,69100,0
20240703,113400,36880800,69100,69100,69100,69100,0
20240703,113300,36880800,69100,69100,69100,69100,1
20240703,113200,36811700,69100,69100,69100,69100,0
20240703,113100,36811700,69100,69100,69100,69100,1
20240703,113000,36742600,69100,69100,69100,69100,0
20240703,112900,36742600,69100,69100,69100,69100,2
20240703,112800,36604400,69100,69100,69100,69100,2
20240703,112700,36466200,69000,69000,69000,69000,1
20240703,112600,36397200,68900,68900,68900,68900,0
20240703,112500,36397200,68900,68900,68900,68900,0
20240703,112400,36397200,68900,68900,68900,68900,1
20240703,112300,36328300,68900,68900,68900,68900,0
20240703,112200,36328300,68900,68900,68900,68900,1
20240703,112100,36259400,68900,68900,68900,68900,0
20240703,112000,36259400,68900,68900,68900,68900,1
20240703,111900,36190500,68900,68900,68900,68900,0
20240703,111800,36190500,68900,68900,68900,68900,1
20240703,111700,36121600,68900,68900,68900,68900,0
20240703,111600,36121600,68900,68900,68900,68900,1
20240703,111500,36052700,68900,68900,68900,68900,2
20240703,111400,35914900,68900,68900,68900,68900,0
20240703,111300,35914900,68900,68900,68900,68900,1
20240703,111200,35846000,68800,68800,68800,68800,0
20240703,111100,35846000,68800,68800,68800,68800,0
20240703,111000,35846000,68800,68800,68800,68800,1
20240703,110900,35777200,68800,68800,68800,68800,0
20240703,110800,35777200,68800,68800,68800,68800,1
20240703,110700,35708400,68800,68800,68800,68800,1
20240703,110600,35639600,68800,68800,68800,68800,0
20240703,110500,35639600,68800,68800,68800,68800,0
20240703,110400,35639600,68800,68800,68800,68800,1
20240703,110300,35570800,68800,68800,68800,68800,1
20240703,110200,35502000,68800,68800,68800,68800,0
20240703,110100,35502000,68800,68800,68800,68800,2
20240703,110000,35364400,68800,68800,68800,68800,0
20240703,105900,35364400,68800,68800,68800,68800,1
20240703,105800,35295600,68700,68700,68700,68700,0
20240703,105700,35295600,68700,68700,68700,68700,1
20240703,105600,35226900,68600,68600,68600,68600,0
20240703,105500,35226900,68600,68600,68600,68600,0
20240703,105400,35226900,68600,68600,68600,68600,0
20240703,105300,35226900,68600,68600,68600,68600,0
20240703,105200,35226900,68600,68600,68600,68600,0
20240703,105100,35226900,68600,68600,68600,68600,0
20240703,105000,35226900,68600,68600,68600,68600,2
20240703,104900,35089700,68700,68700,68700,68700,0
20240703,104800,35089700,68700,68700,68700,68700,1
20240703,104700,35021000,68700,68700,68700,68700,1
20240703,104600,34952300,68700,68700,68700,68700,0
20240703,104500,34952300,68700,68700,68700,68700,29
20240703,104400,32960000,68700,68700,68700,68700,0
20240703,104300,32960000,68700,68700,68700,68700,1
20240703,104200,32891300,68700,68700,68700,68700,0
20240703,104100,32891300,68700,68700,68700,68700,1
20240703,104000,32822600,68700,68700,68700,68700,1
20240703,103900,32753900,68700,68700,68700,68700,0
20240703,103800,32753900,68700,68700,68700,68700,1
20240703,103700,32685200,68700,68700,68700,68700,0
20240703,103600,32685200,68700,68700,68700,68700,1
20240703,103500,32616500,68700,68700,68700,68700,0
20240703,103400,32616500,68700,68700,68700,68700,1
20240703,103300,32547800,68700,68700,68700,68700,1
20240703,103200,32479100,68700,68700,68700,68700,0
20240703,103100,32479100,68700,68700,68700,68700,1
20240703,103000,32410400,68700,68700,68700,68700,0
20240703,102900,32410400,68700,68700,68700,68700,1
20240703,102800,32341700,68700,68700,68700,68700,0
20240703,102700,32341700,68700,68700,68700,68700,1
20240703,102600,32273000,68700,68700,68700,68700,1
20240703,102500,32204300,68700,68700,68700,68700,0
20240703,102400,32204300,68700,68700,68700,68700,1
20240703,102300,32135600,68700,68700,68700,68700,0
20240703,102200,32135600,68700,68700,68700,68700,1
20240703,102100,32066900,68700,68700,68700,68700,0
20240703,102000,32066900,68700,68700,68700,68700,1
20240703,101900,31998200,68700,68700,68700,68700,1
20240703,101800,31929500,68700,68700,68700,68700,0
20240703,101700,31929500,68700,68700,68700,68700,1
20240703,101600,31860800,68700,68700,68700,68700,0
20240703,101500,31860800,68700,68700,68700,68700,1
20240703,101400,31792100,68700,68700,68700,68700,0
20240703,101300,31792100,68700,68700,68700,68700,1
20240703,101200,31723400,68700,68700,68700,68700,1
20240703,101100,31654700,68700,68700,68700,68700,3
20240703,101000,31448600,68700,68700,68700,68700,0
20240703,100900,31448600,68700,68700,68700,68700,0
20240703,100800,31448600,68700,68700,68700,68700,0
20240703,100700,31448600,68700,68700,68700,68700,0
20240703,100600,31448600,68700,68700,68700,68700,0
20240703,100500,31448600,68700,68700,68700,68700,1
20240703,100400,31379900,68700,68700,68700,68700,0
20240703,100300,31379900,68700,68700,68700,68700,1
20240703,100200,31311200,68700,68700,68700,68700,0
20240703,100100,31311200,68700,68700,68700,68700,1
20240703,100000,31242500,68700,68700,68700,68700,0
20240703,095900,31242500,68700,68700,68700,68700,2
20240703,095800,31105100,68800,68900,68900,68800,4
20240703,095700,30829700,68900,68900,68900,68900,0
20240703,095600,30829700,68900,68900,68900,68900,1
20240703,095500,30760800,68800,68800,68800,68800,0
20240703,095400,30760800,68800,68800,68800,68800,0
20240703,095300,30760800,68800,68800,68800,68800,1
20240703,095200,30692000,68800,68800,68800,68800,0
20240703,095100,30692000,68800,68800,68800,68800,60
20240703,095000,26564000,68700,68700,68700,68700,0
20240703,094900,26564000,68700,68700,68700,68700,0
20240703,094800,26564000,68700,68700,68700,68700,10
20240703,094700,25877000,68700,68700,68700,68700,1
20240703,094600,25808300,68700,68700,68700,68700,0
20240703,094500,25808300,68700,68700,68700,68700,1
20240703,094400,25739600,68700,68700,68700,68700,1
20240703,094300,25670900,68700,68700,68700,68700,1
20240703,094200,25602200,68700,68700,68700,68700,0
20240703,094100,25602200,68700,68700,68700,68700,2
20240703,094000,25464800,68800,68800,68800,68800,2
20240703,093900,25327200,68800,68800,68800,68800,0
20240703,093800,25327200,68800,68800,68800,68800,1
20240703,093700,25258400,68700,68700,68700,68700,0
20240703,093600,25258400,68700,68700,68700,68700,0
20240703,093500,25258400,68700,68700,68700,68700,23
20240703,093400,23678300,68700,68700,68700,68700,0
20240703,093300,23678300,68700,68700,68700,68700,2
20240703,093200,23540900,68700,68700,68700,68700,0
20240703,093100,23540900,68700,68700,68700,68700,50
20240703,093000,20105900,68700,68700,68700,68700,1
20240703,092900,20037200,68700,68700,68700,68700,0
20240703,092800,20037200,68700,68700,68700,68700,1
20240703,092700,19968500,68700,68700,68700,68700,0
20240703,092600,19968500,68700,68600,68700,68600,3
20240703,092500,19762500,68600,68600,68600,68600,50
20240703,092400,16332500,68400,68400,68400,68400,0
20240703,092300,16332500,68400,68400,68400,68400,0
20240703,092200,16332500,68400,68400,68400,68400,0
20240703,092100,16332500,68400,68400,68400,68400,0
20240703,092000,16332500,68400,68400,68400,68400,0
20240703,091900,16332500,68400,68400,68400,68400,20
20240703,091800,14964500,68500,68500,68500,68500,30
20240703,091700,12909500,68500,68500,68500,68500,1
20240703,091600,12841000,68400,68400,68400,68400,0
20240703,091500,12841000,68400,68400,68400,68400,0
20240703,091400,12841000,68400,68400,68400,68400,0
20240703,091300,12841000,68400,68400,68400,68400,30
20240703,091200,10789000,68400,68400,68400,68400,31
20240703,091100,8668600,68400,68400,68400,68400,0
20240703,091000,8668600,68400,68400,68400,68400,1
20240703,090900,8600200,68400,68300,68400,68300,6
20240703,090800,8190300,68300,68300,68300,68300,0
20240703,090700,8190300,68300,68300,68300,68300,0
20240703,090600,8190300,68300,68300,68300,68300,0
20240703,090500,8190300,68300,68300,68300,68300,7
20240703,090400,7712200,68200,68200,68200,68200,0
20240703,090300,7712200,68200,68200,68200,68200,5
20240703,090200,7371200,68200,68200,68200,68200,12
20240703,090100,6552800,68200,68200,68200,68200,7
20240703,090000,6075400,67900,67500,67900,67500,90