KissMeData/000590/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,183100,16911000,69900,69900,69900,69900,5
20240712,183000,16911000,69900,69900,69900,69900,0
20240712,182900,16911000,69900,69900,69900,69900,0
20240712,182800,16911000,69900,69900,69900,69900,0
20240712,182700,16911000,69900,69900,69900,69900,0
20240712,182600,16911000,69900,69900,69900,69900,0
20240712,182500,16911000,69900,69900,69900,69900,0
20240712,182400,16911000,69900,69900,69900,69900,0
20240712,182300,16911000,69900,69900,69900,69900,0
20240712,182200,16911000,69900,69900,69900,69900,0
20240712,182100,16911000,69900,69900,69900,69900,0
20240712,182000,16911000,69900,69900,69900,69900,0
20240712,181900,16911000,69900,69900,69900,69900,0
20240712,181800,16911000,69900,69900,69900,69900,0
20240712,181700,16911000,69900,69900,69900,69900,0
20240712,181600,16911000,69900,69900,69900,69900,0
20240712,181500,16911000,69900,69900,69900,69900,0
20240712,181400,16911000,69900,69900,69900,69900,0
20240712,181300,16911000,69900,69900,69900,69900,0
20240712,181200,16911000,69900,69900,69900,69900,0
20240712,181100,16911000,69900,69900,69900,69900,0
20240712,181000,16911000,69900,69900,69900,69900,0
20240712,180900,16911000,69900,69900,69900,69900,0
20240712,180800,16911000,69900,69900,69900,69900,0
20240712,180700,16911000,69900,69900,69900,69900,0
20240712,180600,16911000,69900,69900,69900,69900,0
20240712,180500,16911000,69900,69900,69900,69900,0
20240712,180400,16911000,69900,69900,69900,69900,0
20240712,180300,16911000,69900,69900,69900,69900,0
20240712,180200,16911000,69900,69900,69900,69900,0
20240712,180100,16911000,69900,69900,69900,69900,5
20240712,180000,16911000,69900,69900,69900,69900,0
20240712,175900,16911000,69900,69900,69900,69900,0
20240712,175800,16911000,69900,69900,69900,69900,0
20240712,175700,16911000,69900,69900,69900,69900,0
20240712,175600,16911000,69900,69900,69900,69900,0
20240712,175500,16911000,69900,69900,69900,69900,0
20240712,175400,16911000,69900,69900,69900,69900,0
20240712,175300,16911000,69900,69900,69900,69900,0
20240712,175200,16911000,69900,69900,69900,69900,0
20240712,175100,16911000,69900,69900,69900,69900,0
20240712,175000,16911000,69900,69900,69900,69900,0
20240712,174900,16911000,69900,69900,69900,69900,0
20240712,174800,16911000,69900,69900,69900,69900,0
20240712,174700,16911000,69900,69900,69900,69900,0
20240712,174600,16911000,69900,69900,69900,69900,0
20240712,174500,16911000,69900,69900,69900,69900,0
20240712,174400,16911000,69900,69900,69900,69900,0
20240712,174300,16911000,69900,69900,69900,69900,0
20240712,174200,16911000,69900,69900,69900,69900,0
20240712,174100,16911000,69900,69900,69900,69900,0
20240712,174000,16911000,69900,69900,69900,69900,0
20240712,173900,16911000,69900,69900,69900,69900,0
20240712,173800,16911000,69900,69900,69900,69900,0
20240712,173700,16911000,69900,69900,69900,69900,0
20240712,173600,16911000,69900,69900,69900,69900,0
20240712,173500,16911000,69900,69900,69900,69900,0
20240712,173400,16911000,69900,69900,69900,69900,0
20240712,173300,16911000,69900,69900,69900,69900,0
20240712,173200,16911000,69900,69900,69900,69900,0
20240712,173100,16911000,69900,69900,69900,69900,5
20240712,173000,16911000,69900,69900,69900,69900,0
20240712,172900,16911000,69900,69900,69900,69900,0
20240712,172800,16911000,69900,69900,69900,69900,0
20240712,172700,16911000,69900,69900,69900,69900,0
20240712,172600,16911000,69900,69900,69900,69900,0
20240712,172500,16911000,69900,69900,69900,69900,0
20240712,172400,16911000,69900,69900,69900,69900,0
20240712,172300,16911000,69900,69900,69900,69900,0
20240712,172200,16911000,69900,69900,69900,69900,0
20240712,172100,16911000,69900,69900,69900,69900,0
20240712,172000,16911000,69900,69900,69900,69900,0
20240712,171900,16911000,69900,69900,69900,69900,0
20240712,171800,16911000,69900,69900,69900,69900,0
20240712,171700,16911000,69900,69900,69900,69900,0
20240712,171600,16911000,69900,69900,69900,69900,0
20240712,171500,16911000,69900,69900,69900,69900,0
20240712,171400,16911000,69900,69900,69900,69900,0
20240712,171300,16911000,69900,69900,69900,69900,0
20240712,171200,16911000,69900,69900,69900,69900,0
20240712,171100,16911000,69900,69900,69900,69900,0
20240712,171000,16911000,69900,69900,69900,69900,0
20240712,170900,16911000,69900,69900,69900,69900,0
20240712,170800,16911000,69900,69900,69900,69900,0
20240712,170700,16911000,69900,69900,69900,69900,0
20240712,170600,16911000,69900,69900,69900,69900,0
20240712,170500,16911000,69900,69900,69900,69900,0
20240712,170400,16911000,69900,69900,69900,69900,0
20240712,170300,16911000,69900,69900,69900,69900,0
20240712,170200,16911000,69900,69900,69900,69900,0
20240712,170100,16911000,69900,69900,69900,69900,5
20240712,170000,16911000,69900,69900,69900,69900,0
20240712,165900,16911000,69900,69900,69900,69900,0
20240712,165800,16911000,69900,69900,69900,69900,0
20240712,165700,16911000,69900,69900,69900,69900,0
20240712,165600,16911000,69900,69900,69900,69900,0
20240712,165500,16911000,69900,69900,69900,69900,0
20240712,165400,16911000,69900,69900,69900,69900,0
20240712,165300,16911000,69900,69900,69900,69900,0
20240712,165200,16911000,69900,69900,69900,69900,0
20240712,165100,16911000,69900,69900,69900,69900,0
20240712,165000,16911000,69900,69900,69900,69900,0
20240712,164900,16911000,69900,69900,69900,69900,0
20240712,164800,16911000,69900,69900,69900,69900,0
20240712,164700,16911000,69900,69900,69900,69900,0
20240712,164600,16911000,69900,69900,69900,69900,0
20240712,164500,16911000,69900,69900,69900,69900,0
20240712,164400,16911000,69900,69900,69900,69900,0
20240712,164300,16911000,69900,69900,69900,69900,0
20240712,164200,16911000,69900,69900,69900,69900,0
20240712,164100,16911000,69900,69900,69900,69900,0
20240712,164000,16911000,69900,69900,69900,69900,0
20240712,163900,16911000,69900,69900,69900,69900,0
20240712,163800,16911000,69900,69900,69900,69900,0
20240712,163700,16911000,69900,69900,69900,69900,0
20240712,163600,16911000,69900,69900,69900,69900,0
20240712,163500,16911000,69900,69900,69900,69900,0
20240712,163400,16911000,69900,69900,69900,69900,0
20240712,163300,16911000,69900,69900,69900,69900,0
20240712,163200,16911000,69900,69900,69900,69900,0
20240712,163100,16911000,69900,69900,69900,69900,5
20240712,163000,16911000,69900,69900,69900,69900,0
20240712,162900,16911000,69900,69900,69900,69900,0
20240712,162800,16911000,69900,69900,69900,69900,0
20240712,162700,16911000,69900,69900,69900,69900,0
20240712,162600,16911000,69900,69900,69900,69900,0
20240712,162500,16911000,69900,69900,69900,69900,0
20240712,162400,16911000,69900,69900,69900,69900,0
20240712,162300,16911000,69900,69900,69900,69900,0
20240712,162200,16911000,69900,69900,69900,69900,0
20240712,162100,16911000,69900,69900,69900,69900,0
20240712,162000,16911000,69900,69900,69900,69900,0
20240712,161900,16911000,69900,69900,69900,69900,0
20240712,161800,16911000,69900,69900,69900,69900,0
20240712,161700,16911000,69900,69900,69900,69900,0
20240712,161600,16911000,69900,69900,69900,69900,0
20240712,161500,16911000,69900,69900,69900,69900,0
20240712,161400,16911000,69900,69900,69900,69900,0
20240712,161300,16911000,69900,69900,69900,69900,0
20240712,161200,16911000,69900,69900,69900,69900,0
20240712,161100,16911000,69900,69900,69900,69900,0
20240712,161000,16911000,69900,69900,69900,69900,0
20240712,160900,16911000,69900,69900,69900,69900,0
20240712,160800,16911000,69900,69900,69900,69900,0
20240712,160700,16911000,69900,69900,69900,69900,0
20240712,160600,16911000,69900,69900,69900,69900,0
20240712,160500,16911000,69900,69900,69900,69900,0
20240712,160400,16911000,69900,69900,69900,69900,0
20240712,160300,16911000,69900,69900,69900,69900,0
20240712,160200,16911000,69900,69900,69900,69900,0
20240712,160100,16911000,69900,69900,69900,69900,5
20240712,160000,16911000,69900,69900,69900,69900,0
20240712,155900,16911000,69900,69900,69900,69900,0
20240712,155800,16911000,69900,69900,69900,69900,0
20240712,155700,16911000,69900,69900,69900,69900,0
20240712,155600,16911000,69900,69900,69900,69900,0
20240712,155500,16911000,69900,69900,69900,69900,0
20240712,155400,16911000,69900,69900,69900,69900,0
20240712,155300,16911000,69900,69900,69900,69900,0
20240712,155200,16911000,69900,69900,69900,69900,0
20240712,155100,16911000,69900,69900,69900,69900,0
20240712,155000,16911000,69900,69900,69900,69900,0
20240712,154900,16911000,69900,69900,69900,69900,0
20240712,154800,16911000,69900,69900,69900,69900,0
20240712,154700,16911000,69900,69900,69900,69900,0
20240712,154600,16911000,69900,69900,69900,69900,0
20240712,154500,16911000,69900,69900,69900,69900,0
20240712,154400,16911000,69900,69900,69900,69900,0
20240712,154300,16911000,69900,69900,69900,69900,0
20240712,154200,16911000,69900,69900,69900,69900,0
20240712,154100,16911000,69900,69900,69900,69900,0
20240712,154000,16911000,69900,69900,69900,69900,0
20240712,153900,16911000,69900,69900,69900,69900,0
20240712,153800,16911000,69900,69900,69900,69900,0
20240712,153700,16911000,69900,69900,69900,69900,0
20240712,153600,16911000,69900,69900,69900,69900,0
20240712,153500,16911000,69900,69900,69900,69900,0
20240712,153400,16911000,69900,69900,69900,69900,0
20240712,153300,16911000,69900,69900,69900,69900,0
20240712,153200,16911000,69900,69900,69900,69900,0
20240712,153100,16911000,69900,69900,69900,69900,5
20240712,153000,16911000,69900,69900,69900,69900,5
20240712,152900,16561500,69900,69900,69900,69900,0
20240712,152800,16561500,69900,69900,69900,69900,0
20240712,152700,16561500,69900,69900,69900,69900,0
20240712,152600,16561500,69900,69900,69900,69900,0
20240712,152500,16561500,69900,69900,69900,69900,0
20240712,152400,16561500,69900,69900,69900,69900,0
20240712,152300,16561500,69900,69900,69900,69900,0
20240712,152200,16561500,69900,69900,69900,69900,0
20240712,152100,16561500,69900,69900,69900,69900,0
20240712,152000,16561500,69900,69900,69900,69900,0
20240712,151900,16561500,69900,69900,69900,69900,1
20240712,151800,16491600,69700,69700,69700,69700,0
20240712,151700,16491600,69700,69700,69700,69700,0
20240712,151600,16491600,69700,69700,69700,69700,0
20240712,151500,16491600,69700,69700,69700,69700,0
20240712,151400,16491600,69700,69700,69700,69700,0
20240712,151300,16491600,69700,69700,69700,69700,0
20240712,151200,16491600,69700,69700,69700,69700,0
20240712,151100,16491600,69700,69700,69700,69700,0
20240712,151000,16491600,69700,69700,69700,69700,1
20240712,150900,16421900,69700,69700,69700,69700,0
20240712,150800,16421900,69700,69700,69700,69700,0
20240712,150700,16421900,69700,69700,69700,69700,1
20240712,150600,16352200,69900,69900,69900,69900,0
20240712,150500,16352200,69900,69900,69900,69900,0
20240712,150400,16352200,69900,69900,69900,69900,0
20240712,150300,16352200,69900,69900,69900,69900,0
20240712,150200,16352200,69900,69900,69900,69900,0
20240712,150100,16352200,69900,69900,69900,69900,0
20240712,150000,16352200,69900,69900,69900,69900,0
20240712,145900,16352200,69900,69900,69900,69900,0
20240712,145800,16352200,69900,69900,69900,69900,0
20240712,145700,16352200,69900,69900,69900,69900,0
20240712,145600,16352200,69900,69900,69900,69900,0
20240712,145500,16352200,69900,69900,69900,69900,0
20240712,145400,16352200,69900,69900,69900,69900,0
20240712,145300,16352200,69900,69900,69900,69900,0
20240712,145200,16352200,69900,69900,69900,69900,0
20240712,145100,16352200,69900,69900,69900,69900,0
20240712,145000,16352200,69900,69900,69900,69900,2
20240712,144900,16212400,69800,69800,69800,69800,0
20240712,144800,16212400,69800,69800,69800,69800,0
20240712,144700,16212400,69800,69800,69800,69800,0
20240712,144600,16212400,69800,69800,69800,69800,1
20240712,144500,16142600,69800,69800,69800,69800,0
20240712,144400,16142600,69800,69800,69800,69800,5
20240712,144300,15793600,69800,69800,69800,69800,2
20240712,144200,15654000,69900,69900,69900,69900,1
20240712,144100,15584100,69900,69900,69900,69900,1
20240712,144000,15514200,69900,69900,69900,69900,0
20240712,143900,15514200,69900,69900,69900,69900,1
20240712,143800,15444300,69900,69900,69900,69900,0
20240712,143700,15444300,69900,69900,69900,69900,1
20240712,143600,15374400,69900,69900,69900,69900,0
20240712,143500,15374400,69900,69900,69900,69900,1
20240712,143400,15304500,69900,69900,69900,69900,0
20240712,143300,15304500,69900,69900,69900,69900,1
20240712,143200,15234600,69900,69900,69900,69900,1
20240712,143100,15164700,69900,69900,69900,69900,0
20240712,143000,15164700,69900,69900,69900,69900,1
20240712,142900,15094800,69900,69900,69900,69900,0
20240712,142800,15094800,69900,69900,69900,69900,1
20240712,142700,15024900,69900,69900,69900,69900,0
20240712,142600,15024900,69900,69900,69900,69900,1
20240712,142500,14955000,69900,69900,69900,69900,1
20240712,142400,14885100,69900,69900,69900,69900,0
20240712,142300,14885100,69900,69900,69900,69900,1
20240712,142200,14815200,69900,69900,69900,69900,0
20240712,142100,14815200,69900,69900,69900,69900,1
20240712,142000,14745300,69900,69900,69900,69900,0
20240712,141900,14745300,69900,69900,69900,69900,1
20240712,141800,14675400,69900,69900,69900,69900,0
20240712,141700,14675400,69900,69900,69900,69900,1
20240712,141600,14605500,69900,69900,69900,69900,1
20240712,141500,14535600,69900,69900,69900,69900,0
20240712,141400,14535600,69900,69900,69900,69900,1
20240712,141300,14465700,69900,69900,69900,69900,0
20240712,141200,14465700,69900,69900,69900,69900,1
20240712,141100,14395800,69900,69900,69900,69900,0
20240712,141000,14395800,69900,69900,69900,69900,1
20240712,140900,14325900,69900,69900,69900,69900,1
20240712,140800,14256000,69900,69900,69900,69900,0
20240712,140700,14256000,69900,69900,69900,69900,1
20240712,140600,14186100,69900,69900,69900,69900,0
20240712,140500,14186100,69900,69900,69900,69900,1
20240712,140400,14116200,69900,69900,69900,69900,0
20240712,140300,14116200,69900,69900,69900,69900,1
20240712,140200,14046300,69900,69900,69900,69900,3
20240712,140100,13836600,69900,69900,69900,69900,0
20240712,140000,13836600,69900,69900,69900,69900,1
20240712,135900,13766700,69900,69900,69900,69900,0
20240712,135800,13766700,69900,69900,69900,69900,1
20240712,135700,13696800,69900,69900,69900,69900,0
20240712,135600,13696800,69900,69900,69900,69900,1
20240712,135500,13626900,69900,69900,69900,69900,1
20240712,135400,13557000,69900,69900,69900,69900,0
20240712,135300,13557000,69900,69900,69900,69900,1
20240712,135200,13487100,69900,69900,69900,69900,0
20240712,135100,13487100,69900,69900,69900,69900,1
20240712,135000,13417200,69900,69900,69900,69900,0
20240712,134900,13417200,69900,69900,69900,69900,1
20240712,134800,13347300,69900,69900,69900,69900,0
20240712,134700,13347300,69900,69900,69900,69900,1
20240712,134600,13277400,69900,69900,69900,69900,1
20240712,134500,13207500,69900,69900,69900,69900,0
20240712,134400,13207500,69900,69900,69900,69900,1
20240712,134300,13137600,69900,69900,69900,69900,0
20240712,134200,13137600,69900,69900,69900,69900,1
20240712,134100,13067700,69900,69900,69900,69900,0
20240712,134000,13067700,69900,69900,69900,69900,1
20240712,133900,12997800,69900,69900,69900,69900,1
20240712,133800,12927900,69900,69900,69900,69900,0
20240712,133700,12927900,69900,69900,69900,69900,1
20240712,133600,12858000,69900,69900,69900,69900,0
20240712,133500,12858000,69900,69900,69900,69900,1
20240712,133400,12788100,69900,69900,69900,69900,0
20240712,133300,12788100,69900,69900,69900,69900,1
20240712,133200,12718200,69900,69900,69900,69900,1
20240712,133100,12648300,69900,69900,69900,69900,0
20240712,133000,12648300,69900,69900,69900,69900,1
20240712,132900,12578400,69900,69900,69900,69900,0
20240712,132800,12578400,69900,69900,69900,69900,1
20240712,132700,12508500,69900,69900,69900,69900,0
20240712,132600,12508500,69900,69900,69900,69900,1
20240712,132500,12438600,69900,69900,69900,69900,0
20240712,132400,12438600,69900,69900,69900,69900,1
20240712,132300,12368700,69900,69900,69900,69900,1
20240712,132200,12298800,69900,69900,69900,69900,0
20240712,132100,12298800,69900,69900,69900,69900,1
20240712,132000,12228900,69900,69900,69900,69900,0
20240712,131900,12228900,69900,69900,69900,69900,1
20240712,131800,12159000,69900,69900,69900,69900,0
20240712,131700,12159000,69900,69900,69900,69900,2
20240712,131600,12019200,69800,69800,69800,69800,0
20240712,131500,12019200,69800,69800,69800,69800,0
20240712,131400,12019200,69800,69800,69800,69800,1
20240712,131300,11949400,69800,69800,69800,69800,0
20240712,131200,11949400,69800,69900,69900,69800,5
20240712,131100,11600300,69900,69900,69900,69900,0
20240712,131000,11600300,69900,69900,69900,69900,1
20240712,130900,11530400,69900,69900,69900,69900,1
20240712,130800,11460500,69900,69900,69900,69900,0
20240712,130700,11460500,69900,69900,69900,69900,1
20240712,130600,11390600,69900,69900,69900,69900,0
20240712,130500,11390600,69900,69900,69900,69900,1
20240712,130400,11320700,69900,69900,69900,69900,0
20240712,130300,11320700,69900,69900,69900,69900,1
20240712,130200,11250800,69900,69900,69900,69900,1
20240712,130100,11180900,69900,69900,69900,69900,0
20240712,130000,11180900,69900,69900,69900,69900,2
20240712,125900,11041100,69900,69900,69900,69900,0
20240712,125800,11041100,69900,69900,69900,69900,2
20240712,125700,10901300,69900,69900,69900,69900,0
20240712,125600,10901300,69900,69900,69900,69900,1
20240712,125500,10831400,69800,69800,69800,69800,0
20240712,125400,10831400,69800,69800,69800,69800,0
20240712,125300,10831400,69800,69800,69800,69800,0
20240712,125200,10831400,69800,69800,69800,69800,1
20240712,125100,10761600,69900,69900,69900,69900,1
20240712,125000,10691700,69900,69900,69900,69900,0
20240712,124900,10691700,69900,69900,69900,69900,8
20240712,124800,10132500,69900,69900,69900,69900,1
20240712,124700,10062600,69900,69900,69900,69900,0
20240712,124600,10062600,69900,69900,69900,69900,1
20240712,124500,9992700,69900,69900,69900,69900,0
20240712,124400,9992700,69900,69900,69900,69900,1
20240712,124300,9922800,69900,69900,69900,69900,0
20240712,124200,9922800,69900,69900,69900,69900,4
20240712,124100,9643200,69900,69900,69900,69900,1
20240712,124000,9573300,69900,69900,69900,69900,0
20240712,123900,9573300,69900,69900,69900,69900,1
20240712,123800,9503400,69900,69900,69900,69900,0
20240712,123700,9503400,69900,69900,69900,69900,1
20240712,123600,9433500,69900,69900,69900,69900,0
20240712,123500,9433500,69900,69900,69900,69900,1
20240712,123400,9363600,69900,69900,69900,69900,0
20240712,123300,9363600,69900,69900,69900,69900,1
20240712,123200,9293700,69900,69900,69900,69900,1
20240712,123100,9223800,69900,69900,69900,69900,0
20240712,123000,9223800,69900,69900,69900,69900,1
20240712,122900,9153900,69900,69900,69900,69900,1
20240712,122800,9084000,69800,69800,69800,69800,0
20240712,122700,9084000,69800,69800,69800,69800,0
20240712,122600,9084000,69800,69800,69800,69800,0
20240712,122500,9084000,69800,69800,69800,69800,0
20240712,122400,9084000,69800,69800,69800,69800,0
20240712,122300,9084000,69800,69800,69800,69800,0
20240712,122200,9084000,69800,69800,69800,69800,0
20240712,122100,9084000,69800,69800,69800,69800,0
20240712,122000,9084000,69800,69800,69800,69800,11
20240712,121900,8316200,69800,69800,69800,69800,0
20240712,121800,8316200,69800,69800,69800,69800,0
20240712,121700,8316200,69800,69800,69800,69800,0
20240712,121600,8316200,69800,69800,69800,69800,0
20240712,121500,8316200,69800,69800,69800,69800,0
20240712,121400,8316200,69800,69800,69800,69800,0
20240712,121300,8316200,69800,69800,69800,69800,0
20240712,121200,8316200,69800,69800,69800,69800,0
20240712,121100,8316200,69800,69800,69800,69800,0
20240712,121000,8316200,69800,69800,69800,69800,0
20240712,120900,8316200,69800,69800,69800,69800,0
20240712,120800,8316200,69800,69800,69800,69800,0
20240712,120700,8316200,69800,69800,69800,69800,0
20240712,120600,8316200,69800,69800,69800,69800,0
20240712,120500,8316200,69800,69800,69800,69800,0
20240712,120400,8316200,69800,69900,69900,69800,8
20240712,120300,7757700,69900,69900,69900,69900,0
20240712,120200,7757700,69900,69900,69900,69900,1
20240712,120100,7687800,69900,69900,69900,69900,0
20240712,120000,7687800,69900,69900,69900,69900,1
20240712,115900,7617900,69900,69900,69900,69900,0
20240712,115800,7617900,69900,69900,69900,69900,1
20240712,115700,7548000,69900,69900,69900,69900,1
20240712,115600,7478100,69900,69900,69900,69900,0
20240712,115500,7478100,69900,69900,69900,69900,1
20240712,115400,7408200,69900,69900,69900,69900,0
20240712,115300,7408200,69900,69900,69900,69900,1
20240712,115200,7338300,69900,69900,69900,69900,0
20240712,115100,7338300,69900,69900,69900,69900,1
20240712,115000,7268400,69900,69900,69900,69900,1
20240712,114900,7198500,69900,69900,69900,69900,0
20240712,114800,7198500,69900,69900,69900,69900,1
20240712,114700,7128600,69900,69900,69900,69900,0
20240712,114600,7128600,69900,69900,69900,69900,1
20240712,114500,7058700,69900,69900,69900,69900,0
20240712,114400,7058700,69900,69900,69900,69900,1
20240712,114300,6988800,69900,69900,69900,69900,1
20240712,114200,6918900,69900,69900,69900,69900,0
20240712,114100,6918900,69900,69900,69900,69900,1
20240712,114000,6849000,69900,69900,69900,69900,0
20240712,113900,6849000,69900,69900,69900,69900,1
20240712,113800,6779100,69900,69900,69900,69900,0
20240712,113700,6779100,69900,69900,69900,69900,1
20240712,113600,6709200,69900,69900,69900,69900,1
20240712,113500,6639300,69900,69900,69900,69900,0
20240712,113400,6639300,69900,69900,69900,69900,1
20240712,113300,6569400,69900,69900,69900,69900,0
20240712,113200,6569400,69900,69900,69900,69900,1
20240712,113100,6499500,69900,69900,69900,69900,0
20240712,113000,6499500,69900,69900,69900,69900,1
20240712,112900,6429600,69900,69900,69900,69900,1
20240712,112800,6359700,69900,69900,69900,69900,0
20240712,112700,6359700,69900,69900,69900,69900,1
20240712,112600,6289800,69900,69900,69900,69900,0
20240712,112500,6289800,69900,69900,69900,69900,1
20240712,112400,6219900,69900,69900,69900,69900,0
20240712,112300,6219900,69900,69900,69900,69900,1
20240712,112200,6150000,69900,69900,69900,69900,1
20240712,112100,6080100,69900,69900,69900,69900,0
20240712,112000,6080100,69900,69900,69900,69900,1
20240712,111900,6010200,69900,69900,69900,69900,0
20240712,111800,6010200,69900,69900,69900,69900,1
20240712,111700,5940300,69900,69900,69900,69900,0
20240712,111600,5940300,69900,69900,69900,69900,1
20240712,111500,5870400,69900,69900,69900,69900,1
20240712,111400,5800500,69900,69900,69900,69900,0
20240712,111300,5800500,69900,69900,69900,69900,1
20240712,111200,5730600,69900,69900,69900,69900,0
20240712,111100,5730600,69900,69900,69900,69900,1
20240712,111000,5660700,69900,69900,69900,69900,0
20240712,110900,5660700,69900,69900,69900,69900,1
20240712,110800,5590800,69900,69900,69900,69900,1
20240712,110700,5520900,69900,69900,69900,69900,0
20240712,110600,5520900,69900,69900,69900,69900,1
20240712,110500,5451000,69900,69900,69900,69900,0
20240712,110400,5451000,69900,69900,69900,69900,1
20240712,110300,5381100,69900,69900,69900,69900,0
20240712,110200,5381100,69900,69900,69900,69900,1
20240712,110100,5311200,69900,69900,69900,69900,1
20240712,110000,5241300,69900,69900,69900,69900,0
20240712,105900,5241300,69900,69900,69900,69900,1
20240712,105800,5171400,69900,69900,69900,69900,0
20240712,105700,5171400,69900,69900,69900,69900,1
20240712,105600,5101500,69900,69900,69900,69900,1
20240712,105500,5031600,69900,69900,69900,69900,0
20240712,105400,5031600,69900,69900,69900,69900,2
20240712,105300,4891800,69900,69900,69900,69900,0
20240712,105200,4891800,69900,69900,69900,69900,0
20240712,105100,4891800,69900,69900,69900,69900,2
20240712,105000,4752000,69900,69900,69900,69900,0
20240712,104900,4752000,69900,69900,69900,69900,3
20240712,104800,4542300,69900,69900,69900,69900,4
20240712,104700,4262700,69900,69900,69900,69900,0
20240712,104600,4262700,69900,69900,69900,69900,0
20240712,104500,4262700,69900,69900,69900,69900,0
20240712,104400,4262700,69900,69900,69900,69900,0
20240712,104300,4262700,69900,69900,69900,69900,0
20240712,104200,4262700,69900,69900,69900,69900,0
20240712,104100,4262700,69900,69900,69900,69900,0
20240712,104000,4262700,69900,69900,69900,69900,3
20240712,103900,4053000,69900,69900,69900,69900,0
20240712,103800,4053000,69900,69900,69900,69900,0
20240712,103700,4053000,69900,69900,69900,69900,0
20240712,103600,4053000,69900,69900,69900,69900,0
20240712,103500,4053000,69900,69900,69900,69900,0
20240712,103400,4053000,69900,69900,69900,69900,0
20240712,103300,4053000,69900,69900,69900,69900,1
20240712,103200,3983100,69900,69900,69900,69900,3
20240712,103100,3773400,69900,69900,69900,69900,0
20240712,103000,3773400,69900,69900,69900,69900,0
20240712,102900,3773400,69900,69900,69900,69900,0
20240712,102800,3773400,69900,69900,69900,69900,0
20240712,102700,3773400,69900,69900,69900,69900,0
20240712,102600,3773400,69900,69900,69900,69900,3
20240712,102500,3563700,69900,69900,69900,69900,0
20240712,102400,3563700,69900,69900,69900,69900,0
20240712,102300,3563700,69900,69900,69900,69900,0
20240712,102200,3563700,69900,69900,69900,69900,0
20240712,102100,3563700,69900,69900,69900,69900,0
20240712,102000,3563700,69900,69900,69900,69900,1
20240712,101900,3493800,69900,69900,69900,69900,1
20240712,101800,3423900,69900,69900,69900,69900,0
20240712,101700,3423900,69900,69900,69900,69900,1
20240712,101600,3354000,69900,69900,69900,69900,0
20240712,101500,3354000,69900,69900,69900,69900,1
20240712,101400,3284100,69900,69900,69900,69900,0
20240712,101300,3284100,69900,69900,69900,69900,1
20240712,101200,3214200,69900,69900,69900,69900,1
20240712,101100,3144300,69900,69900,69900,69900,0
20240712,101000,3144300,69900,69900,69900,69900,4
20240712,100900,2864700,69900,69900,69900,69900,0
20240712,100800,2864700,69900,69900,69900,69900,0
20240712,100700,2864700,69900,69900,69900,69900,3
20240712,100600,2655000,69900,69900,69900,69900,0
20240712,100500,2655000,69900,69900,69900,69900,0
20240712,100400,2655000,69900,69900,69900,69900,0
20240712,100300,2655000,69900,69900,69900,69900,0
20240712,100200,2655000,69900,69900,69900,69900,0
20240712,100100,2655000,69900,69900,69900,69900,0
20240712,100000,2655000,69900,69900,69900,69900,5
20240712,095900,2305500,69900,69900,69900,69900,0
20240712,095800,2305500,69900,69900,69900,69900,0
20240712,095700,2305500,69900,69900,69900,69900,0
20240712,095600,2305500,69900,69900,69900,69900,0
20240712,095500,2305500,69900,69900,69900,69900,0
20240712,095400,2305500,69900,69900,69900,69900,0
20240712,095300,2305500,69900,69900,69900,69900,0
20240712,095200,2305500,69900,69900,69900,69900,0
20240712,095100,2305500,69900,69900,69900,69900,0
20240712,095000,2305500,69900,69900,69900,69900,0
20240712,094900,2305500,69900,69900,69900,69900,0
20240712,094800,2305500,69900,69900,69900,69900,0
20240712,094700,2305500,69900,69900,69900,69900,0
20240712,094600,2305500,69900,69900,69900,69900,0
20240712,094500,2305500,69900,69900,69900,69900,3
20240712,094400,2095800,69900,69900,69900,69900,0
20240712,094300,2095800,69900,69900,69900,69900,0
20240712,094200,2095800,69900,69900,69900,69900,0
20240712,094100,2095800,69900,69900,69900,69900,3
20240712,094000,1886100,69900,69900,69900,69900,0
20240712,093900,1886100,69900,69900,69900,69900,0
20240712,093800,1886100,69900,69900,69900,69900,0
20240712,093700,1886100,69900,69900,69900,69900,0
20240712,093600,1886100,69900,69900,69900,69900,3
20240712,093500,1676400,69900,69900,69900,69900,0
20240712,093400,1676400,69900,69900,69900,69900,0
20240712,093300,1676400,69900,69900,69900,69900,0
20240712,093200,1676400,69900,69900,69900,69900,0
20240712,093100,1676400,69900,69900,69900,69900,0
20240712,093000,1676400,69900,69900,69900,69900,3
20240712,092900,1466700,69900,69900,69900,69900,0
20240712,092800,1466700,69900,69900,69900,69900,0
20240712,092700,1466700,69900,69900,69900,69900,0
20240712,092600,1466700,69900,69900,69900,69900,0
20240712,092500,1466700,69900,69900,69900,69900,2
20240712,092400,1326900,69900,69900,69900,69900,1
20240712,092300,1257000,69900,69900,69900,69900,1
20240712,092200,1187100,69900,69900,69900,69900,0
20240712,092100,1187100,69900,69900,69900,69900,1
20240712,092000,1117200,69900,69900,69900,69900,0
20240712,091900,1117200,69900,69900,69900,69900,1
20240712,091800,1047300,69900,69900,69900,69900,0
20240712,091700,1047300,69900,69900,69900,69900,1
20240712,091600,977400,69900,69900,69900,69900,1
20240712,091500,907500,69900,69900,69900,69900,1
20240712,091400,837600,69800,69800,69800,69800,11
20240712,091300,69800,69800,69800,69800,69800,0
20240712,091200,69800,69800,69800,69800,69800,0
20240712,091100,69800,69800,69800,69800,69800,0
20240712,091000,69800,69800,69800,69800,69800,0
20240712,090900,69800,69800,69800,69800,69800,0
20240712,090800,69800,69800,69800,69800,69800,0
20240712,090700,69800,69800,69800,69800,69800,0
20240712,090600,69800,69800,69800,69800,69800,0
20240712,090500,69800,69800,69800,69800,69800,0
20240712,090400,69800,69800,69800,69800,69800,0
20240712,090300,69800,69800,69800,69800,69800,0
20240712,090200,69800,69800,69800,69800,69800,0
20240712,090100,69800,69800,69800,69800,69800,0
20240712,090000,69800,69800,69800,69800,69800,1