KissMeData/000590/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,183100,32498100,70000,70000,70000,70000,28
20240711,183000,32498100,70000,70000,70000,70000,0
20240711,182900,32498100,70000,70000,70000,70000,0
20240711,182800,32498100,70000,70000,70000,70000,0
20240711,182700,32498100,70000,70000,70000,70000,0
20240711,182600,32498100,70000,70000,70000,70000,0
20240711,182500,32498100,70000,70000,70000,70000,0
20240711,182400,32498100,70000,70000,70000,70000,0
20240711,182300,32498100,70000,70000,70000,70000,0
20240711,182200,32498100,70000,70000,70000,70000,0
20240711,182100,32498100,70000,70000,70000,70000,0
20240711,182000,32498100,70000,70000,70000,70000,0
20240711,181900,32498100,70000,70000,70000,70000,0
20240711,181800,32498100,70000,70000,70000,70000,0
20240711,181700,32498100,70000,70000,70000,70000,0
20240711,181600,32498100,70000,70000,70000,70000,0
20240711,181500,32498100,70000,70000,70000,70000,0
20240711,181400,32498100,70000,70000,70000,70000,0
20240711,181300,32498100,70000,70000,70000,70000,0
20240711,181200,32498100,70000,70000,70000,70000,0
20240711,181100,32498100,70000,70000,70000,70000,0
20240711,181000,32498100,70000,70000,70000,70000,0
20240711,180900,32498100,70000,70000,70000,70000,0
20240711,180800,32498100,70000,70000,70000,70000,0
20240711,180700,32498100,70000,70000,70000,70000,0
20240711,180600,32498100,70000,70000,70000,70000,0
20240711,180500,32498100,70000,70000,70000,70000,0
20240711,180400,32498100,70000,70000,70000,70000,0
20240711,180300,32498100,70000,70000,70000,70000,0
20240711,180200,32498100,70000,70000,70000,70000,0
20240711,180100,32498100,70000,70000,70000,70000,28
20240711,180000,32498100,70000,70000,70000,70000,0
20240711,175900,32498100,70000,70000,70000,70000,0
20240711,175800,32498100,70000,70000,70000,70000,0
20240711,175700,32498100,70000,70000,70000,70000,0
20240711,175600,32498100,70000,70000,70000,70000,0
20240711,175500,32498100,70000,70000,70000,70000,0
20240711,175400,32498100,70000,70000,70000,70000,0
20240711,175300,32498100,70000,70000,70000,70000,0
20240711,175200,32498100,70000,70000,70000,70000,0
20240711,175100,32498100,70000,70000,70000,70000,0
20240711,175000,32498100,70000,70000,70000,70000,0
20240711,174900,32498100,70000,70000,70000,70000,0
20240711,174800,32498100,70000,70000,70000,70000,0
20240711,174700,32498100,70000,70000,70000,70000,0
20240711,174600,32498100,70000,70000,70000,70000,0
20240711,174500,32498100,70000,70000,70000,70000,0
20240711,174400,32498100,70000,70000,70000,70000,0
20240711,174300,32498100,70000,70000,70000,70000,0
20240711,174200,32498100,70000,70000,70000,70000,0
20240711,174100,32498100,70000,70000,70000,70000,0
20240711,174000,32498100,70000,70000,70000,70000,0
20240711,173900,32498100,70000,70000,70000,70000,0
20240711,173800,32498100,70000,70000,70000,70000,0
20240711,173700,32498100,70000,70000,70000,70000,0
20240711,173600,32498100,70000,70000,70000,70000,0
20240711,173500,32498100,70000,70000,70000,70000,0
20240711,173400,32498100,70000,70000,70000,70000,0
20240711,173300,32498100,70000,70000,70000,70000,0
20240711,173200,32498100,70000,70000,70000,70000,0
20240711,173100,32498100,70000,70000,70000,70000,28
20240711,173000,32498100,70000,70000,70000,70000,0
20240711,172900,32498100,70000,70000,70000,70000,0
20240711,172800,32498100,70000,70000,70000,70000,0
20240711,172700,32498100,70000,70000,70000,70000,0
20240711,172600,32498100,70000,70000,70000,70000,0
20240711,172500,32498100,70000,70000,70000,70000,0
20240711,172400,32498100,70000,70000,70000,70000,0
20240711,172300,32498100,70000,70000,70000,70000,0
20240711,172200,32498100,70000,70000,70000,70000,0
20240711,172100,32498100,70000,70000,70000,70000,0
20240711,172000,32498100,70000,70000,70000,70000,0
20240711,171900,32498100,70000,70000,70000,70000,0
20240711,171800,32498100,70000,70000,70000,70000,0
20240711,171700,32498100,70000,70000,70000,70000,0
20240711,171600,32498100,70000,70000,70000,70000,0
20240711,171500,32498100,70000,70000,70000,70000,0
20240711,171400,32498100,70000,70000,70000,70000,0
20240711,171300,32498100,70000,70000,70000,70000,0
20240711,171200,32498100,70000,70000,70000,70000,0
20240711,171100,32498100,70000,70000,70000,70000,0
20240711,171000,32498100,70000,70000,70000,70000,0
20240711,170900,32498100,70000,70000,70000,70000,0
20240711,170800,32498100,70000,70000,70000,70000,0
20240711,170700,32498100,70000,70000,70000,70000,0
20240711,170600,32498100,70000,70000,70000,70000,0
20240711,170500,32498100,70000,70000,70000,70000,0
20240711,170400,32498100,70000,70000,70000,70000,0
20240711,170300,32498100,70000,70000,70000,70000,0
20240711,170200,32498100,70000,70000,70000,70000,0
20240711,170100,32498100,70000,70000,70000,70000,28
20240711,170000,32498100,70000,70000,70000,70000,0
20240711,165900,32498100,70000,70000,70000,70000,0
20240711,165800,32498100,70000,70000,70000,70000,0
20240711,165700,32498100,70000,70000,70000,70000,0
20240711,165600,32498100,70000,70000,70000,70000,0
20240711,165500,32498100,70000,70000,70000,70000,0
20240711,165400,32498100,70000,70000,70000,70000,0
20240711,165300,32498100,70000,70000,70000,70000,0
20240711,165200,32498100,70000,70000,70000,70000,0
20240711,165100,32498100,70000,70000,70000,70000,0
20240711,165000,32498100,70000,70000,70000,70000,0
20240711,164900,32498100,70000,70000,70000,70000,0
20240711,164800,32498100,70000,70000,70000,70000,0
20240711,164700,32498100,70000,70000,70000,70000,0
20240711,164600,32498100,70000,70000,70000,70000,0
20240711,164500,32498100,70000,70000,70000,70000,0
20240711,164400,32498100,70000,70000,70000,70000,0
20240711,164300,32498100,70000,70000,70000,70000,0
20240711,164200,32498100,70000,70000,70000,70000,0
20240711,164100,32498100,70000,70000,70000,70000,0
20240711,164000,32498100,70000,70000,70000,70000,0
20240711,163900,32498100,70000,70000,70000,70000,0
20240711,163800,32498100,70000,70000,70000,70000,0
20240711,163700,32498100,70000,70000,70000,70000,0
20240711,163600,32498100,70000,70000,70000,70000,0
20240711,163500,32498100,70000,70000,70000,70000,0
20240711,163400,32498100,70000,70000,70000,70000,0
20240711,163300,32498100,70000,70000,70000,70000,0
20240711,163200,32498100,70000,70000,70000,70000,0
20240711,163100,32498100,70000,70000,70000,70000,28
20240711,163000,32498100,70000,70000,70000,70000,0
20240711,162900,32498100,70000,70000,70000,70000,0
20240711,162800,32498100,70000,70000,70000,70000,0
20240711,162700,32498100,70000,70000,70000,70000,0
20240711,162600,32498100,70000,70000,70000,70000,0
20240711,162500,32498100,70000,70000,70000,70000,0
20240711,162400,32498100,70000,70000,70000,70000,0
20240711,162300,32498100,70000,70000,70000,70000,0
20240711,162200,32498100,70000,70000,70000,70000,0
20240711,162100,32498100,70000,70000,70000,70000,0
20240711,162000,32498100,70000,70000,70000,70000,0
20240711,161900,32498100,70000,70000,70000,70000,0
20240711,161800,32498100,70000,70000,70000,70000,0
20240711,161700,32498100,70000,70000,70000,70000,0
20240711,161600,32498100,70000,70000,70000,70000,0
20240711,161500,32498100,70000,70000,70000,70000,0
20240711,161400,32498100,70000,70000,70000,70000,0
20240711,161300,32498100,70000,70000,70000,70000,0
20240711,161200,32498100,70000,70000,70000,70000,0
20240711,161100,32498100,70000,70000,70000,70000,0
20240711,161000,32498100,70000,70000,70000,70000,0
20240711,160900,32498100,70000,70000,70000,70000,0
20240711,160800,32498100,70000,70000,70000,70000,0
20240711,160700,32498100,70000,70000,70000,70000,0
20240711,160600,32498100,70000,70000,70000,70000,0
20240711,160500,32498100,70000,70000,70000,70000,0
20240711,160400,32498100,70000,70000,70000,70000,0
20240711,160300,32498100,70000,70000,70000,70000,0
20240711,160200,32498100,70000,70000,70000,70000,0
20240711,160100,32498100,70000,70000,70000,70000,28
20240711,160000,32498100,70000,70000,70000,70000,0
20240711,155900,32498100,70000,70000,70000,70000,0
20240711,155800,32498100,70000,70000,70000,70000,0
20240711,155700,32498100,70000,70000,70000,70000,0
20240711,155600,32498100,70000,70000,70000,70000,0
20240711,155500,32498100,70000,70000,70000,70000,0
20240711,155400,32498100,70000,70000,70000,70000,0
20240711,155300,32498100,70000,70000,70000,70000,0
20240711,155200,32498100,70000,70000,70000,70000,0
20240711,155100,32498100,70000,70000,70000,70000,0
20240711,155000,32498100,70000,70000,70000,70000,0
20240711,154900,32498100,70000,70000,70000,70000,0
20240711,154800,32498100,70000,70000,70000,70000,0
20240711,154700,32498100,70000,70000,70000,70000,0
20240711,154600,32498100,70000,70000,70000,70000,0
20240711,154500,32498100,70000,70000,70000,70000,0
20240711,154400,32498100,70000,70000,70000,70000,0
20240711,154300,32498100,70000,70000,70000,70000,0
20240711,154200,32498100,70000,70000,70000,70000,0
20240711,154100,32498100,70000,70000,70000,70000,0
20240711,154000,32498100,70000,70000,70000,70000,0
20240711,153900,32498100,70000,70000,70000,70000,0
20240711,153800,32498100,70000,70000,70000,70000,0
20240711,153700,32498100,70000,70000,70000,70000,0
20240711,153600,32498100,70000,70000,70000,70000,0
20240711,153500,32498100,70000,70000,70000,70000,0
20240711,153400,32498100,70000,70000,70000,70000,0
20240711,153300,32498100,70000,70000,70000,70000,0
20240711,153200,32498100,70000,70000,70000,70000,0
20240711,153100,32498100,70000,70000,70000,70000,28
20240711,153000,32498100,70000,70000,70000,70000,28
20240711,152900,30538100,70000,70000,70000,70000,0
20240711,152800,30538100,70000,70000,70000,70000,0
20240711,152700,30538100,70000,70000,70000,70000,0
20240711,152600,30538100,70000,70000,70000,70000,0
20240711,152500,30538100,70000,70000,70000,70000,0
20240711,152400,30538100,70000,70000,70000,70000,0
20240711,152300,30538100,70000,70000,70000,70000,0
20240711,152200,30538100,70000,70000,70000,70000,0
20240711,152100,30538100,70000,70000,70000,70000,0
20240711,152000,30538100,70000,70000,70000,70000,0
20240711,151900,30538100,70000,70000,70000,70000,1
20240711,151800,30468100,69800,69800,69800,69800,0
20240711,151700,30468100,69800,69800,69800,69800,1
20240711,151600,30398300,69800,69800,69800,69800,0
20240711,151500,30398300,69800,69800,69800,69800,0
20240711,151400,30398300,69800,69800,69800,69800,0
20240711,151300,30398300,69800,69800,69800,69800,0
20240711,151200,30398300,69800,69800,69800,69800,0
20240711,151100,30398300,69800,69800,69800,69800,0
20240711,151000,30398300,69800,69800,69800,69800,1
20240711,150900,30328500,69900,69900,69900,69900,0
20240711,150800,30328500,69900,69900,69900,69900,0
20240711,150700,30328500,69900,69900,69900,69900,0
20240711,150600,30328500,69900,69900,69900,69900,0
20240711,150500,30328500,69900,69900,69900,69900,0
20240711,150400,30328500,69900,69900,69900,69900,0
20240711,150300,30328500,69900,69900,69900,69900,0
20240711,150200,30328500,69900,69900,69900,69900,0
20240711,150100,30328500,69900,69900,69900,69900,0
20240711,150000,30328500,69900,69900,69900,69900,0
20240711,145900,30328500,69900,69900,69900,69900,0
20240711,145800,30328500,69900,69900,69900,69900,0
20240711,145700,30328500,69900,69900,69900,69900,0
20240711,145600,30328500,69900,69900,69900,69900,0
20240711,145500,30328500,69900,69900,69900,69900,0
20240711,145400,30328500,69900,69900,69900,69900,0
20240711,145300,30328500,69900,69900,69900,69900,0
20240711,145200,30328500,69900,69900,69900,69900,3
20240711,145100,30118800,69900,69900,69900,69900,2
20240711,145000,29979000,69900,69900,69900,69900,0
20240711,144900,29979000,69900,69900,69900,69900,0
20240711,144800,29979000,69900,69900,69900,69900,0
20240711,144700,29979000,69900,69900,69900,69900,2
20240711,144600,29839200,69900,69900,69900,69900,0
20240711,144500,29839200,69900,69900,69900,69900,0
20240711,144400,29839200,69900,69900,69900,69900,0
20240711,144300,29839200,69900,69900,69900,69900,2
20240711,144200,29699400,69900,69900,69900,69900,0
20240711,144100,29699400,69900,69900,69900,69900,0
20240711,144000,29699400,69900,69900,69900,69900,0
20240711,143900,29699400,69900,69900,69900,69900,2
20240711,143800,29559600,69900,69900,69900,69900,0
20240711,143700,29559600,69900,69900,69900,69900,2
20240711,143600,29419800,69900,69900,69900,69900,0
20240711,143500,29419800,69900,69900,69900,69900,0
20240711,143400,29419800,69900,69900,69900,69900,0
20240711,143300,29419800,69900,69900,69900,69900,2
20240711,143200,29280000,69900,69900,69900,69900,0
20240711,143100,29280000,69900,69900,69900,69900,0
20240711,143000,29280000,69900,69900,69900,69900,2
20240711,142900,29140200,69900,69900,69900,69900,0
20240711,142800,29140200,69900,70000,70000,69900,3
20240711,142700,28930400,69900,69900,69900,69900,0
20240711,142600,28930400,69900,69900,69900,69900,0
20240711,142500,28930400,69900,69900,69900,69900,0
20240711,142400,28930400,69900,69900,69900,69900,0
20240711,142300,28930400,69900,70000,70000,69900,3
20240711,142200,28720600,69900,69900,69900,69900,0
20240711,142100,28720600,69900,69900,69900,69900,0
20240711,142000,28720600,69900,69900,69900,69900,2
20240711,141900,28580800,69900,69900,69900,69900,0
20240711,141800,28580800,69900,69900,69900,69900,0
20240711,141700,28580800,69900,69900,69900,69900,0
20240711,141600,28580800,69900,69900,69900,69900,2
20240711,141500,28441000,69900,69900,69900,69900,0
20240711,141400,28441000,69900,69900,69900,69900,0
20240711,141300,28441000,69900,69900,69900,69900,2
20240711,141200,28301200,69900,69900,69900,69900,0
20240711,141100,28301200,69900,69900,69900,69900,0
20240711,141000,28301200,69900,69900,69900,69900,0
20240711,140900,28301200,69900,69900,69900,69900,2
20240711,140800,28161400,69900,69900,69900,69900,0
20240711,140700,28161400,69900,69900,69900,69900,0
20240711,140600,28161400,69900,69900,69900,69900,2
20240711,140500,28021600,69900,69900,69900,69900,0
20240711,140400,28021600,69900,69900,69900,69900,0
20240711,140300,28021600,69900,69900,69900,69900,0
20240711,140200,28021600,69900,69900,69900,69900,2
20240711,140100,27881800,69900,69900,69900,69900,0
20240711,140000,27881800,69900,69900,69900,69900,0
20240711,135900,27881800,69900,69900,69900,69900,2
20240711,135800,27742000,69900,69900,69900,69900,0
20240711,135700,27742000,69900,69900,69900,69900,0
20240711,135600,27742000,69900,69900,69900,69900,0
20240711,135500,27742000,69900,69900,69900,69900,2
20240711,135400,27602200,70000,70000,70000,70000,1
20240711,135300,27532200,69900,69900,69900,69900,0
20240711,135200,27532200,69900,69900,69900,69900,2
20240711,135100,27392400,69900,69900,69900,69900,0
20240711,135000,27392400,69900,69900,69900,69900,0
20240711,134900,27392400,69900,69900,69900,69900,0
20240711,134800,27392400,69900,69900,69900,69900,2
20240711,134700,27252600,69900,69900,69900,69900,0
20240711,134600,27252600,69900,69900,69900,69900,0
20240711,134500,27252600,69900,69900,69900,69900,2
20240711,134400,27112800,69900,69900,69900,69900,0
20240711,134300,27112800,69900,69900,69900,69900,0
20240711,134200,27112800,69900,69900,69900,69900,0
20240711,134100,27112800,69900,69900,69900,69900,2
20240711,134000,26973000,69900,69900,69900,69900,0
20240711,133900,26973000,69900,69900,69900,69900,0
20240711,133800,26973000,69900,69900,69900,69900,0
20240711,133700,26973000,69900,69900,69900,69900,0
20240711,133600,26973000,69900,69900,69900,69900,0
20240711,133500,26973000,69900,69900,69900,69900,1
20240711,133400,26903100,69900,69900,69900,69900,1
20240711,133300,26833200,69900,69900,69900,69900,0
20240711,133200,26833200,69900,69900,69900,69900,1
20240711,133100,26763300,69900,69900,69900,69900,0
20240711,133000,26763300,69900,69900,69900,69900,1
20240711,132900,26693400,69900,69900,69900,69900,0
20240711,132800,26693400,69900,69900,69900,69900,1
20240711,132700,26623500,69900,69900,69900,69900,0
20240711,132600,26623500,69900,69900,69900,69900,1
20240711,132500,26553600,69900,69900,69900,69900,1
20240711,132400,26483700,69900,69900,69900,69900,0
20240711,132300,26483700,69900,69900,69900,69900,1
20240711,132200,26413800,69900,69900,69900,69900,0
20240711,132100,26413800,69900,69900,69900,69900,1
20240711,132000,26343900,69900,69900,69900,69900,0
20240711,131900,26343900,69900,69900,69900,69900,1
20240711,131800,26274000,69900,69900,69900,69900,1
20240711,131700,26204100,69900,69900,69900,69900,0
20240711,131600,26204100,69900,69900,69900,69900,1
20240711,131500,26134200,69900,69900,69900,69900,0
20240711,131400,26134200,69900,69900,69900,69900,1
20240711,131300,26064300,69900,69900,69900,69900,0
20240711,131200,26064300,69900,69900,69900,69900,1
20240711,131100,25994400,69900,69900,69900,69900,1
20240711,131000,25924500,69900,69900,69900,69900,0
20240711,130900,25924500,69900,69900,69900,69900,1
20240711,130800,25854600,69900,69900,69900,69900,1
20240711,130700,25784700,69900,69900,69900,69900,0
20240711,130600,25784700,69900,69900,69900,69900,0
20240711,130500,25784700,69900,69900,69900,69900,1
20240711,130400,25714800,69900,69900,69900,69900,1
20240711,130300,25644900,69800,69800,69800,69800,0
20240711,130200,25644900,69800,69800,69800,69800,0
20240711,130100,25644900,69800,69800,69800,69800,0
20240711,130000,25644900,69800,69800,69800,69800,0
20240711,125900,25644900,69800,69800,69800,69800,0
20240711,125800,25644900,69800,69800,69800,69800,1
20240711,125700,25575100,69800,69800,69800,69800,0
20240711,125600,25575100,69800,69800,69800,69800,1
20240711,125500,25505300,69800,69800,69800,69800,1
20240711,125400,25435500,69800,69800,69800,69800,0
20240711,125300,25435500,69800,69800,69800,69800,1
20240711,125200,25365700,69800,69800,69800,69800,0
20240711,125100,25365700,69800,69800,69800,69800,1
20240711,125000,25295900,69800,69800,69800,69800,0
20240711,124900,25295900,69800,69800,69800,69800,1
20240711,124800,25226100,69800,69800,69800,69800,1
20240711,124700,25156300,69800,69800,69800,69800,0
20240711,124600,25156300,69800,69800,69800,69800,1
20240711,124500,25086500,69800,69800,69800,69800,0
20240711,124400,25086500,69800,69800,69800,69800,1
20240711,124300,25016700,69800,69800,69800,69800,0
20240711,124200,25016700,69800,69800,69800,69800,1
20240711,124100,24946900,69800,69800,69800,69800,1
20240711,124000,24877100,69800,69800,69800,69800,0
20240711,123900,24877100,69800,69800,69800,69800,1
20240711,123800,24807300,69800,69800,69800,69800,0
20240711,123700,24807300,69800,69800,69800,69800,1
20240711,123600,24737500,69800,69800,69800,69800,0
20240711,123500,24737500,69800,69800,69800,69800,1
20240711,123400,24667700,69800,69800,69800,69800,0
20240711,123300,24667700,69800,69800,69800,69800,1
20240711,123200,24597900,69800,69800,69800,69800,1
20240711,123100,24528100,69800,69800,69800,69800,0
20240711,123000,24528100,69800,69800,69800,69800,1
20240711,122900,24458300,69800,69800,69800,69800,0
20240711,122800,24458300,69800,69800,69800,69800,1
20240711,122700,24388500,69800,69800,69800,69800,0
20240711,122600,24388500,69800,69800,69800,69800,1
20240711,122500,24318700,69800,69800,69800,69800,2
20240711,122400,24179100,69800,69800,69800,69800,0
20240711,122300,24179100,69800,69800,69800,69800,1
20240711,122200,24109300,69800,69800,69800,69800,0
20240711,122100,24109300,69800,69800,69800,69800,1
20240711,122000,24039500,69800,69800,69800,69800,0
20240711,121900,24039500,69800,69800,69800,69800,1
20240711,121800,23969700,69800,69800,69800,69800,1
20240711,121700,23899900,69800,69800,69800,69800,0
20240711,121600,23899900,69800,69800,69800,69800,1
20240711,121500,23830100,69800,69800,69800,69800,0
20240711,121400,23830100,69800,69800,69800,69800,1
20240711,121300,23760300,69800,69800,69800,69800,0
20240711,121200,23760300,69800,69800,69800,69800,1
20240711,121100,23690500,69800,69800,69800,69800,1
20240711,121000,23620700,69800,69800,69800,69800,0
20240711,120900,23620700,69800,69800,69800,69800,1
20240711,120800,23550900,69800,69800,69800,69800,0
20240711,120700,23550900,69800,69800,69800,69800,1
20240711,120600,23481100,69800,69800,69800,69800,0
20240711,120500,23481100,69800,69800,69800,69800,1
20240711,120400,23411300,69800,69800,69800,69800,1
20240711,120300,23341500,69800,69800,69800,69800,0
20240711,120200,23341500,69800,69800,69800,69800,1
20240711,120100,23271700,69800,69800,69800,69800,0
20240711,120000,23271700,69800,69800,69800,69800,1
20240711,115900,23201900,69800,69800,69800,69800,0
20240711,115800,23201900,69800,69800,69800,69800,1
20240711,115700,23132100,69800,69800,69800,69800,1
20240711,115600,23062300,69800,69800,69800,69800,0
20240711,115500,23062300,69800,69800,69800,69800,1
20240711,115400,22992500,69800,69800,69800,69800,0
20240711,115300,22992500,69800,69800,69800,69800,1
20240711,115200,22922700,69800,69800,69800,69800,0
20240711,115100,22922700,69800,69800,69800,69800,25
20240711,115000,21177700,69800,69800,69800,69800,0
20240711,114900,21177700,69800,69800,69800,69800,5
20240711,114800,20828700,69900,69900,69900,69900,5
20240711,114700,20479200,69900,69900,69900,69900,0
20240711,114600,20479200,69900,69900,69900,69900,0
20240711,114500,20479200,69900,69900,69900,69900,190
20240711,114400,7198200,69900,69900,69900,69900,0
20240711,114300,7198200,69900,69900,69900,69900,0
20240711,114200,7198200,69900,69900,69900,69900,0
20240711,114100,7198200,69900,69900,69900,69900,0
20240711,114000,7198200,69900,70000,70000,69900,6
20240711,113900,6778700,69900,69900,69900,69900,0
20240711,113800,6778700,69900,69900,69900,69900,0
20240711,113700,6778700,69900,69900,69900,69900,3
20240711,113600,6569000,69900,69900,69900,69900,0
20240711,113500,6569000,69900,69900,69900,69900,0
20240711,113400,6569000,69900,69900,69900,69900,0
20240711,113300,6569000,69900,69900,69900,69900,0
20240711,113200,6569000,69900,69900,69900,69900,3
20240711,113100,6359300,69900,69900,69900,69900,0
20240711,113000,6359300,69900,69900,69900,69900,0
20240711,112900,6359300,69900,69900,69900,69900,0
20240711,112800,6359300,69900,69900,69900,69900,0
20240711,112700,6359300,69900,69900,69900,69900,0
20240711,112600,6359300,69900,69900,69900,69900,3
20240711,112500,6149600,69900,69900,69900,69900,0
20240711,112400,6149600,69900,69900,69900,69900,0
20240711,112300,6149600,69900,69900,69900,69900,0
20240711,112200,6149600,69900,69900,69900,69900,0
20240711,112100,6149600,69900,69900,69900,69900,0
20240711,112000,6149600,69900,69900,69900,69900,1
20240711,111900,6079700,69900,69900,69900,69900,0
20240711,111800,6079700,69900,69900,69900,69900,1
20240711,111700,6009800,69900,69900,69900,69900,0
20240711,111600,6009800,69900,69900,69900,69900,4
20240711,111500,5730200,69900,69900,69900,69900,0
20240711,111400,5730200,69900,69900,69900,69900,0
20240711,111300,5730200,69900,69900,69900,69900,0
20240711,111200,5730200,69900,69900,69900,69900,0
20240711,111100,5730200,69900,69900,69900,69900,0
20240711,111000,5730200,69900,69900,69900,69900,3
20240711,110900,5520500,69900,69900,69900,69900,0
20240711,110800,5520500,69900,69900,69900,69900,0
20240711,110700,5520500,69900,69900,69900,69900,3
20240711,110600,5310800,69900,69900,69900,69900,0
20240711,110500,5310800,69900,69900,69900,69900,0
20240711,110400,5310800,69900,69900,69900,69900,0
20240711,110300,5310800,69900,69900,69900,69900,0
20240711,110200,5310800,69900,69900,69900,69900,0
20240711,110100,5310800,69900,69900,69900,69900,3
20240711,110000,5101100,69900,69900,69900,69900,0
20240711,105900,5101100,69900,69900,69900,69900,0
20240711,105800,5101100,69900,69900,69900,69900,0
20240711,105700,5101100,69900,69900,69900,69900,0
20240711,105600,5101100,69900,69900,69900,69900,3
20240711,105500,4891400,69900,69900,69900,69900,0
20240711,105400,4891400,69900,69900,69900,69900,0
20240711,105300,4891400,69900,69900,69900,69900,0
20240711,105200,4891400,69900,69900,69900,69900,0
20240711,105100,4891400,69900,69900,69900,69900,0
20240711,105000,4891400,69900,69900,69900,69900,3
20240711,104900,4681700,69900,69900,69900,69900,0
20240711,104800,4681700,69900,69900,69900,69900,0
20240711,104700,4681700,69900,69900,69900,69900,0
20240711,104600,4681700,69900,69900,69900,69900,3
20240711,104500,4472000,69900,69900,69900,69900,0
20240711,104400,4472000,69900,69900,69900,69900,0
20240711,104300,4472000,69900,69900,69900,69900,0
20240711,104200,4472000,69900,69900,69900,69900,0
20240711,104100,4472000,69900,69900,69900,69900,0
20240711,104000,4472000,69900,69900,69900,69900,3
20240711,103900,4262300,69900,69900,69900,69900,0
20240711,103800,4262300,69900,69900,69900,69900,0
20240711,103700,4262300,69900,69900,69900,69900,0
20240711,103600,4262300,69900,69900,69900,69900,0
20240711,103500,4262300,69900,69900,69900,69900,2
20240711,103400,4122500,69900,69900,69900,69900,0
20240711,103300,4122500,69900,69900,69900,69900,0
20240711,103200,4122500,69900,69900,69900,69900,2
20240711,103100,3982700,69900,69900,69900,69900,0
20240711,103000,3982700,69900,69900,69900,69900,0
20240711,102900,3982700,69900,69900,69900,69900,0
20240711,102800,3982700,69900,69900,69900,69900,0
20240711,102700,3982700,69900,69900,69900,69900,0
20240711,102600,3982700,69900,69900,69900,69900,2
20240711,102500,3842900,69900,69900,69900,69900,0
20240711,102400,3842900,69900,69900,69900,69900,0
20240711,102300,3842900,69900,69900,69900,69900,0
20240711,102200,3842900,69900,69900,69900,69900,1
20240711,102100,3773000,69900,69900,69900,69900,0
20240711,102000,3773000,69900,69900,69900,69900,2
20240711,101900,3633200,69900,69900,69900,69900,0
20240711,101800,3633200,69900,69900,69900,69900,0
20240711,101700,3633200,69900,69900,69900,69900,1
20240711,101600,3563300,69900,69900,69900,69900,0
20240711,101500,3563300,69900,69900,69900,69900,1
20240711,101400,3493400,69900,69900,69900,69900,0
20240711,101300,3493400,69900,69900,69900,69900,1
20240711,101200,3423500,69900,69900,69900,69900,1
20240711,101100,3353600,69900,69900,69900,69900,0
20240711,101000,3353600,69900,69900,69900,69900,1
20240711,100900,3283700,69900,69900,69900,69900,0
20240711,100800,3283700,69900,69900,69900,69900,1
20240711,100700,3213800,69900,69900,69900,69900,0
20240711,100600,3213800,69900,69900,69900,69900,1
20240711,100500,3143900,69900,69900,69900,69900,1
20240711,100400,3074000,69900,69900,69900,69900,0
20240711,100300,3074000,69900,69900,69900,69900,1
20240711,100200,3004100,69900,69900,69900,69900,1
20240711,100100,2934200,69900,69900,69900,69900,0
20240711,100000,2934200,69900,69900,69900,69900,1
20240711,095900,2864300,69900,69900,69900,69900,1
20240711,095800,2794400,69900,69900,69900,69900,1
20240711,095700,2724500,69900,69900,69900,69900,8
20240711,095600,2165300,69900,69900,69900,69900,0
20240711,095500,2165300,69900,69900,69900,69900,5
20240711,095400,1815800,69900,69900,69900,69900,0
20240711,095300,1815800,69900,69900,69900,69900,0
20240711,095200,1815800,69900,69900,69900,69900,0
20240711,095100,1815800,69900,69900,69900,69900,0
20240711,095000,1815800,69900,69900,69900,69900,0
20240711,094900,1815800,69900,69900,69900,69900,0
20240711,094800,1815800,69900,69900,69900,69900,0
20240711,094700,1815800,69900,69900,69900,69900,0
20240711,094600,1815800,69900,69900,69900,69900,0
20240711,094500,1815800,69900,69900,69900,69900,0
20240711,094400,1815800,69900,69900,69900,69900,5
20240711,094300,1466300,69900,69900,69900,69900,0
20240711,094200,1466300,69900,69900,69900,69900,0
20240711,094100,1466300,69900,69900,69900,69900,0
20240711,094000,1466300,69900,69900,69900,69900,0
20240711,093900,1466300,69900,69900,69900,69900,0
20240711,093800,1466300,69900,69900,69900,69900,0
20240711,093700,1466300,69900,69900,69900,69900,0
20240711,093600,1466300,69900,69900,69900,69900,0
20240711,093500,1466300,69900,69900,69900,69900,0
20240711,093400,1466300,69900,69900,69900,69900,0
20240711,093300,1466300,69900,69900,69900,69900,1
20240711,093200,1396400,70000,70000,70000,70000,0
20240711,093100,1396400,70000,70000,70000,70000,0
20240711,093000,1396400,70000,70000,70000,70000,0
20240711,092900,1396400,70000,70000,70000,70000,0
20240711,092800,1396400,70000,69900,70000,69900,2
20240711,092700,1256500,69900,69900,69900,69900,1
20240711,092600,1186600,69800,69800,69800,69800,1
20240711,092500,1116800,69800,69800,69800,69800,0
20240711,092400,1116800,69800,69800,69800,69800,1
20240711,092300,1047000,69800,69800,69800,69800,1
20240711,092200,977200,69800,69800,69800,69800,7
20240711,092100,488600,69800,69800,69800,69800,0
20240711,092000,488600,69800,69800,69800,69800,0
20240711,091900,488600,69800,69800,69800,69800,0
20240711,091800,488600,69800,69800,69800,69800,0
20240711,091700,488600,69800,69800,69800,69800,0
20240711,091600,488600,69800,69800,69800,69800,0
20240711,091500,488600,69800,69800,69800,69800,0
20240711,091400,488600,69800,69800,69800,69800,0
20240711,091300,488600,69800,69800,69800,69800,0
20240711,091200,488600,69800,69800,69800,69800,0
20240711,091100,488600,69800,69800,69800,69800,0
20240711,091000,488600,69800,69800,69800,69800,1
20240711,090900,418800,69800,69800,69800,69800,1
20240711,090800,349000,69800,69800,69800,69800,0
20240711,090700,349000,69800,69800,69800,69800,4
20240711,090600,69800,69800,69800,69800,69800,0
20240711,090500,69800,69800,69800,69800,69800,0
20240711,090400,69800,69800,69800,69800,69800,0
20240711,090300,69800,69800,69800,69800,69800,0
20240711,090200,69800,69800,69800,69800,69800,0
20240711,090100,69800,69800,69800,69800,69800,0
20240711,090000,69800,69800,69800,69800,69800,1