KissMeData/000590/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,183100,34236500,69900,69900,69900,69900,2
20240717,183000,34236500,69900,69900,69900,69900,0
20240717,182900,34236500,69900,69900,69900,69900,0
20240717,182800,34236500,69900,69900,69900,69900,0
20240717,182700,34236500,69900,69900,69900,69900,0
20240717,182600,34236500,69900,69900,69900,69900,0
20240717,182500,34236500,69900,69900,69900,69900,0
20240717,182400,34236500,69900,69900,69900,69900,0
20240717,182300,34236500,69900,69900,69900,69900,0
20240717,182200,34236500,69900,69900,69900,69900,0
20240717,182100,34236500,69900,69900,69900,69900,0
20240717,182000,34236500,69900,69900,69900,69900,0
20240717,181900,34236500,69900,69900,69900,69900,0
20240717,181800,34236500,69900,69900,69900,69900,0
20240717,181700,34236500,69900,69900,69900,69900,0
20240717,181600,34236500,69900,69900,69900,69900,0
20240717,181500,34236500,69900,69900,69900,69900,0
20240717,181400,34236500,69900,69900,69900,69900,0
20240717,181300,34236500,69900,69900,69900,69900,0
20240717,181200,34236500,69900,69900,69900,69900,0
20240717,181100,34236500,69900,69900,69900,69900,0
20240717,181000,34236500,69900,69900,69900,69900,0
20240717,180900,34236500,69900,69900,69900,69900,0
20240717,180800,34236500,69900,69900,69900,69900,0
20240717,180700,34236500,69900,69900,69900,69900,0
20240717,180600,34236500,69900,69900,69900,69900,0
20240717,180500,34236500,69900,69900,69900,69900,0
20240717,180400,34236500,69900,69900,69900,69900,0
20240717,180300,34236500,69900,69900,69900,69900,0
20240717,180200,34236500,69900,69900,69900,69900,0
20240717,180100,34236500,69900,69900,69900,69900,2
20240717,180000,34236500,69900,69900,69900,69900,0
20240717,175900,34236500,69900,69900,69900,69900,0
20240717,175800,34236500,69900,69900,69900,69900,0
20240717,175700,34236500,69900,69900,69900,69900,0
20240717,175600,34236500,69900,69900,69900,69900,0
20240717,175500,34236500,69900,69900,69900,69900,0
20240717,175400,34236500,69900,69900,69900,69900,0
20240717,175300,34236500,69900,69900,69900,69900,0
20240717,175200,34236500,69900,69900,69900,69900,0
20240717,175100,34236500,69900,69900,69900,69900,0
20240717,175000,34236500,69900,69900,69900,69900,0
20240717,174900,34236500,69900,69900,69900,69900,0
20240717,174800,34236500,69900,69900,69900,69900,0
20240717,174700,34236500,69900,69900,69900,69900,0
20240717,174600,34236500,69900,69900,69900,69900,0
20240717,174500,34236500,69900,69900,69900,69900,0
20240717,174400,34236500,69900,69900,69900,69900,0
20240717,174300,34236500,69900,69900,69900,69900,0
20240717,174200,34236500,69900,69900,69900,69900,0
20240717,174100,34236500,69900,69900,69900,69900,0
20240717,174000,34236500,69900,69900,69900,69900,0
20240717,173900,34236500,69900,69900,69900,69900,0
20240717,173800,34236500,69900,69900,69900,69900,0
20240717,173700,34236500,69900,69900,69900,69900,0
20240717,173600,34236500,69900,69900,69900,69900,0
20240717,173500,34236500,69900,69900,69900,69900,0
20240717,173400,34236500,69900,69900,69900,69900,0
20240717,173300,34236500,69900,69900,69900,69900,0
20240717,173200,34236500,69900,69900,69900,69900,0
20240717,173100,34236500,69900,69900,69900,69900,2
20240717,173000,34236500,69900,69900,69900,69900,0
20240717,172900,34236500,69900,69900,69900,69900,0
20240717,172800,34236500,69900,69900,69900,69900,0
20240717,172700,34236500,69900,69900,69900,69900,0
20240717,172600,34236500,69900,69900,69900,69900,0
20240717,172500,34236500,69900,69900,69900,69900,0
20240717,172400,34236500,69900,69900,69900,69900,0
20240717,172300,34236500,69900,69900,69900,69900,0
20240717,172200,34236500,69900,69900,69900,69900,0
20240717,172100,34236500,69900,69900,69900,69900,0
20240717,172000,34236500,69900,69900,69900,69900,0
20240717,171900,34236500,69900,69900,69900,69900,0
20240717,171800,34236500,69900,69900,69900,69900,0
20240717,171700,34236500,69900,69900,69900,69900,0
20240717,171600,34236500,69900,69900,69900,69900,0
20240717,171500,34236500,69900,69900,69900,69900,0
20240717,171400,34236500,69900,69900,69900,69900,0
20240717,171300,34236500,69900,69900,69900,69900,0
20240717,171200,34236500,69900,69900,69900,69900,0
20240717,171100,34236500,69900,69900,69900,69900,0
20240717,171000,34236500,69900,69900,69900,69900,0
20240717,170900,34236500,69900,69900,69900,69900,0
20240717,170800,34236500,69900,69900,69900,69900,0
20240717,170700,34236500,69900,69900,69900,69900,0
20240717,170600,34236500,69900,69900,69900,69900,0
20240717,170500,34236500,69900,69900,69900,69900,0
20240717,170400,34236500,69900,69900,69900,69900,0
20240717,170300,34236500,69900,69900,69900,69900,0
20240717,170200,34236500,69900,69900,69900,69900,0
20240717,170100,34236500,69900,69900,69900,69900,2
20240717,170000,34236500,69900,69900,69900,69900,0
20240717,165900,34236500,69900,69900,69900,69900,0
20240717,165800,34236500,69900,69900,69900,69900,0
20240717,165700,34236500,69900,69900,69900,69900,0
20240717,165600,34236500,69900,69900,69900,69900,0
20240717,165500,34236500,69900,69900,69900,69900,0
20240717,165400,34236500,69900,69900,69900,69900,0
20240717,165300,34236500,69900,69900,69900,69900,0
20240717,165200,34236500,69900,69900,69900,69900,0
20240717,165100,34236500,69900,69900,69900,69900,0
20240717,165000,34236500,69900,69900,69900,69900,0
20240717,164900,34236500,69900,69900,69900,69900,0
20240717,164800,34236500,69900,69900,69900,69900,0
20240717,164700,34236500,69900,69900,69900,69900,0
20240717,164600,34236500,69900,69900,69900,69900,0
20240717,164500,34236500,69900,69900,69900,69900,0
20240717,164400,34236500,69900,69900,69900,69900,0
20240717,164300,34236500,69900,69900,69900,69900,0
20240717,164200,34236500,69900,69900,69900,69900,0
20240717,164100,34236500,69900,69900,69900,69900,0
20240717,164000,34236500,69900,69900,69900,69900,0
20240717,163900,34236500,69900,69900,69900,69900,0
20240717,163800,34236500,69900,69900,69900,69900,0
20240717,163700,34236500,69900,69900,69900,69900,0
20240717,163600,34236500,69900,69900,69900,69900,0
20240717,163500,34236500,69900,69900,69900,69900,0
20240717,163400,34236500,69900,69900,69900,69900,0
20240717,163300,34236500,69900,69900,69900,69900,0
20240717,163200,34236500,69900,69900,69900,69900,0
20240717,163100,34236500,69900,69900,69900,69900,2
20240717,163000,34236500,69900,69900,69900,69900,0
20240717,162900,34236500,69900,69900,69900,69900,0
20240717,162800,34236500,69900,69900,69900,69900,0
20240717,162700,34236500,69900,69900,69900,69900,0
20240717,162600,34236500,69900,69900,69900,69900,0
20240717,162500,34236500,69900,69900,69900,69900,0
20240717,162400,34236500,69900,69900,69900,69900,0
20240717,162300,34236500,69900,69900,69900,69900,0
20240717,162200,34236500,69900,69900,69900,69900,0
20240717,162100,34236500,69900,69900,69900,69900,0
20240717,162000,34236500,69900,69900,69900,69900,0
20240717,161900,34236500,69900,69900,69900,69900,0
20240717,161800,34236500,69900,69900,69900,69900,0
20240717,161700,34236500,69900,69900,69900,69900,0
20240717,161600,34236500,69900,69900,69900,69900,0
20240717,161500,34236500,69900,69900,69900,69900,0
20240717,161400,34236500,69900,69900,69900,69900,0
20240717,161300,34236500,69900,69900,69900,69900,0
20240717,161200,34236500,69900,69900,69900,69900,0
20240717,161100,34236500,69900,69900,69900,69900,0
20240717,161000,34236500,69900,69900,69900,69900,0
20240717,160900,34236500,69900,69900,69900,69900,0
20240717,160800,34236500,69900,69900,69900,69900,0
20240717,160700,34236500,69900,69900,69900,69900,0
20240717,160600,34236500,69900,69900,69900,69900,0
20240717,160500,34236500,69900,69900,69900,69900,0
20240717,160400,34236500,69900,69900,69900,69900,0
20240717,160300,34236500,69900,69900,69900,69900,0
20240717,160200,34236500,69900,69900,69900,69900,0
20240717,160100,34236500,69900,69900,69900,69900,2
20240717,160000,34236500,69900,69900,69900,69900,0
20240717,155900,34236500,69900,69900,69900,69900,0
20240717,155800,34236500,69900,69900,69900,69900,0
20240717,155700,34236500,69900,69900,69900,69900,0
20240717,155600,34236500,69900,69900,69900,69900,0
20240717,155500,34236500,69900,69900,69900,69900,0
20240717,155400,34236500,69900,69900,69900,69900,0
20240717,155300,34236500,69900,69900,69900,69900,0
20240717,155200,34236500,69900,69900,69900,69900,0
20240717,155100,34236500,69900,69900,69900,69900,0
20240717,155000,34236500,69900,69900,69900,69900,0
20240717,154900,34236500,69900,69900,69900,69900,0
20240717,154800,34236500,69900,69900,69900,69900,0
20240717,154700,34236500,69900,69900,69900,69900,0
20240717,154600,34236500,69900,69900,69900,69900,0
20240717,154500,34236500,69900,69900,69900,69900,0
20240717,154400,34236500,69900,69900,69900,69900,0
20240717,154300,34236500,69900,69900,69900,69900,0
20240717,154200,34236500,69900,69900,69900,69900,0
20240717,154100,34236500,69900,69900,69900,69900,0
20240717,154000,34236500,69900,69900,69900,69900,0
20240717,153900,34236500,69900,69900,69900,69900,0
20240717,153800,34236500,69900,69900,69900,69900,0
20240717,153700,34236500,69900,69900,69900,69900,0
20240717,153600,34236500,69900,69900,69900,69900,0
20240717,153500,34236500,69900,69900,69900,69900,0
20240717,153400,34236500,69900,69900,69900,69900,0
20240717,153300,34236500,69900,69900,69900,69900,0
20240717,153200,34236500,69900,69900,69900,69900,0
20240717,153100,34236500,69900,69900,69900,69900,2
20240717,153000,34236500,69900,69900,69900,69900,2
20240717,152900,34096700,69900,69900,69900,69900,0
20240717,152800,34096700,69900,69900,69900,69900,0
20240717,152700,34096700,69900,69900,69900,69900,0
20240717,152600,34096700,69900,69900,69900,69900,0
20240717,152500,34096700,69900,69900,69900,69900,0
20240717,152400,34096700,69900,69900,69900,69900,0
20240717,152300,34096700,69900,69900,69900,69900,0
20240717,152200,34096700,69900,69900,69900,69900,0
20240717,152100,34096700,69900,69900,69900,69900,0
20240717,152000,34096700,69900,69900,69900,69900,0
20240717,151900,34096700,69900,69900,69900,69900,0
20240717,151800,34096700,69900,69900,69900,69900,0
20240717,151700,34096700,69900,69900,69900,69900,0
20240717,151600,34096700,69900,69900,69900,69900,0
20240717,151500,34096700,69900,69900,69900,69900,1
20240717,151400,34026800,70000,70000,70000,70000,0
20240717,151300,34026800,70000,70000,70000,70000,0
20240717,151200,34026800,70000,70000,70000,70000,0
20240717,151100,34026800,70000,70000,70000,70000,0
20240717,151000,34026800,70000,70000,70000,70000,0
20240717,150900,34026800,70000,70000,70000,70000,0
20240717,150800,34026800,70000,70000,70000,70000,0
20240717,150700,34026800,70000,70000,70000,70000,0
20240717,150600,34026800,70000,70000,70000,70000,0
20240717,150500,34026800,70000,70000,70000,70000,0
20240717,150400,34026800,70000,70000,70000,70000,0
20240717,150300,34026800,70000,70000,70000,70000,0
20240717,150200,34026800,70000,70000,70000,70000,0
20240717,150100,34026800,70000,70000,70000,70000,0
20240717,150000,34026800,70000,70000,70000,70000,0
20240717,145900,34026800,70000,70000,70000,70000,0
20240717,145800,34026800,70000,70000,70000,70000,0
20240717,145700,34026800,70000,69900,70000,69900,5
20240717,145600,33677000,69900,69900,69900,69900,33
20240717,145500,31370300,69900,69900,69900,69900,0
20240717,145400,31370300,69900,69900,69900,69900,0
20240717,145300,31370300,69900,69900,69900,69900,0
20240717,145200,31370300,69900,69900,69900,69900,0
20240717,145100,31370300,69900,69900,69900,69900,0
20240717,145000,31370300,69900,69900,69900,69900,3
20240717,144900,31160600,69900,69900,69900,69900,0
20240717,144800,31160600,69900,69900,69900,69900,0
20240717,144700,31160600,69900,69900,69900,69900,0
20240717,144600,31160600,69900,69900,69900,69900,1
20240717,144500,31090700,69900,69900,69900,69900,0
20240717,144400,31090700,69900,69900,69900,69900,1
20240717,144300,31020800,69900,69900,69900,69900,0
20240717,144200,31020800,69900,69900,69900,69900,1
20240717,144100,30950900,69900,69900,69900,69900,1
20240717,144000,30881000,69900,69900,69900,69900,0
20240717,143900,30881000,69900,69900,69900,69900,1
20240717,143800,30811100,69900,69800,69900,69800,68
20240717,143700,26059000,69700,69700,69700,69700,79
20240717,143600,20552700,69700,69700,69700,69700,0
20240717,143500,20552700,69700,69700,69700,69700,1
20240717,143400,20483000,69700,69700,69700,69700,1
20240717,143300,20413300,69700,69700,69700,69700,0
20240717,143200,20413300,69700,69700,69700,69700,1
20240717,143100,20343600,69700,69700,69700,69700,0
20240717,143000,20343600,69700,69700,69700,69700,1
20240717,142900,20273900,69700,69700,69700,69700,0
20240717,142800,20273900,69700,69700,69700,69700,1
20240717,142700,20204200,69700,69700,69700,69700,1
20240717,142600,20134500,69700,69700,69700,69700,0
20240717,142500,20134500,69700,69700,69700,69700,1
20240717,142400,20064800,69700,69700,69700,69700,0
20240717,142300,20064800,69700,69700,69700,69700,1
20240717,142200,19995100,69700,69700,69700,69700,0
20240717,142100,19995100,69700,69700,69700,69700,1
20240717,142000,19925400,69700,69700,69700,69700,0
20240717,141900,19925400,69700,69700,69700,69700,17
20240717,141800,18740500,69700,69700,69700,69700,1
20240717,141700,18670800,69700,69700,69700,69700,0
20240717,141600,18670800,69700,69700,69700,69700,1
20240717,141500,18601100,69700,69700,69700,69700,0
20240717,141400,18601100,69700,69700,69700,69700,1
20240717,141300,18531400,69700,69700,69700,69700,3
20240717,141200,18322300,69700,69700,69700,69700,1
20240717,141100,18252600,69700,69700,69700,69700,1
20240717,141000,18182900,69700,69700,69700,69700,0
20240717,140900,18182900,69700,69700,69700,69700,1
20240717,140800,18113200,69700,69700,69700,69700,0
20240717,140700,18113200,69700,69700,69700,69700,1
20240717,140600,18043500,69700,69700,69700,69700,0
20240717,140500,18043500,69700,69700,69700,69700,1
20240717,140400,17973800,69700,69700,69700,69700,1
20240717,140300,17904100,69700,69700,69700,69700,0
20240717,140200,17904100,69700,69700,69700,69700,2
20240717,140100,17764700,69700,69700,69700,69700,0
20240717,140000,17764700,69700,69700,69700,69700,1
20240717,135900,17695000,69600,69600,69600,69600,0
20240717,135800,17695000,69600,69600,69600,69600,0
20240717,135700,17695000,69600,69600,69600,69600,0
20240717,135600,17695000,69600,69600,69600,69600,0
20240717,135500,17695000,69600,69600,69600,69600,0
20240717,135400,17695000,69600,69600,69600,69600,0
20240717,135300,17695000,69600,69600,69600,69600,0
20240717,135200,17695000,69600,69600,69600,69600,12
20240717,135100,16859800,69600,69600,69600,69600,1
20240717,135000,16790200,69600,69600,69600,69600,0
20240717,134900,16790200,69600,69600,69600,69600,2
20240717,134800,16651000,69600,69600,69600,69600,1
20240717,134700,16581400,69600,69600,69600,69600,0
20240717,134600,16581400,69600,69600,69600,69600,1
20240717,134500,16511800,69600,69600,69600,69600,0
20240717,134400,16511800,69600,69600,69600,69600,1
20240717,134300,16442200,69600,69600,69600,69600,0
20240717,134200,16442200,69600,69600,69600,69600,1
20240717,134100,16372600,69600,69600,69600,69600,1
20240717,134000,16303000,69600,69600,69600,69600,0
20240717,133900,16303000,69600,69600,69600,69600,1
20240717,133800,16233400,69600,69600,69600,69600,0
20240717,133700,16233400,69600,69600,69600,69600,1
20240717,133600,16163800,69600,69600,69600,69600,0
20240717,133500,16163800,69600,69600,69600,69600,1
20240717,133400,16094200,69600,69600,69600,69600,1
20240717,133300,16024600,69600,69600,69600,69600,0
20240717,133200,16024600,69600,69600,69600,69600,1
20240717,133100,15955000,69600,69600,69600,69600,0
20240717,133000,15955000,69600,69600,69600,69600,1
20240717,132900,15885400,69600,69600,69600,69600,0
20240717,132800,15885400,69600,69600,69600,69600,10
20240717,132700,15189400,69700,69700,69700,69700,0
20240717,132600,15189400,69700,69700,69700,69700,1
20240717,132500,15119700,69700,69700,69700,69700,1
20240717,132400,15050000,69700,69700,69700,69700,0
20240717,132300,15050000,69700,69700,69700,69700,1
20240717,132200,14980300,69700,69700,69700,69700,0
20240717,132100,14980300,69700,69700,69700,69700,1
20240717,132000,14910600,69700,69700,69700,69700,0
20240717,131900,14910600,69700,69700,69700,69700,1
20240717,131800,14840900,69700,69700,69700,69700,1
20240717,131700,14771200,69700,69700,69700,69700,0
20240717,131600,14771200,69700,69700,69700,69700,1
20240717,131500,14701500,69700,69700,69700,69700,0
20240717,131400,14701500,69700,69700,69700,69700,1
20240717,131300,14631800,69700,69700,69700,69700,0
20240717,131200,14631800,69700,69700,69700,69700,1
20240717,131100,14562100,69700,69700,69700,69700,1
20240717,131000,14492400,69700,69700,69700,69700,0
20240717,130900,14492400,69700,69700,69700,69700,1
20240717,130800,14422700,69700,69700,69700,69700,0
20240717,130700,14422700,69700,69700,69700,69700,1
20240717,130600,14353000,69700,69700,69700,69700,0
20240717,130500,14353000,69700,69700,69700,69700,1
20240717,130400,14283300,69700,69700,69700,69700,1
20240717,130300,14213600,69700,69700,69700,69700,0
20240717,130200,14213600,69700,69700,69700,69700,1
20240717,130100,14143900,69700,69700,69700,69700,0
20240717,130000,14143900,69700,69700,69700,69700,1
20240717,125900,14074200,69700,69700,69700,69700,0
20240717,125800,14074200,69700,69700,69700,69700,1
20240717,125700,14004500,69700,69700,69700,69700,0
20240717,125600,14004500,69700,69700,69700,69700,1
20240717,125500,13934800,69700,69700,69700,69700,1
20240717,125400,13865100,69700,69700,69700,69700,0
20240717,125300,13865100,69700,69700,69700,69700,1
20240717,125200,13795400,69700,69700,69700,69700,0
20240717,125100,13795400,69700,69700,69700,69700,1
20240717,125000,13725700,69700,69700,69700,69700,0
20240717,124900,13725700,69700,69700,69700,69700,2
20240717,124800,13586300,69700,69700,69700,69700,1
20240717,124700,13516600,69600,69600,69600,69600,0
20240717,124600,13516600,69600,69600,69600,69600,0
20240717,124500,13516600,69600,69600,69600,69600,0
20240717,124400,13516600,69600,69600,69600,69600,2
20240717,124300,13377400,69700,69700,69700,69700,0
20240717,124200,13377400,69700,69700,69700,69700,1
20240717,124100,13307700,69700,69700,69700,69700,1
20240717,124000,13238000,69700,69700,69700,69700,0
20240717,123900,13238000,69700,69700,69700,69700,1
20240717,123800,13168300,69700,69700,69700,69700,0
20240717,123700,13168300,69700,69700,69700,69700,1
20240717,123600,13098600,69700,69700,69700,69700,0
20240717,123500,13098600,69700,69700,69700,69700,1
20240717,123400,13028900,69700,69700,69700,69700,0
20240717,123300,13028900,69700,69700,69700,69700,1
20240717,123200,12959200,69700,69700,69700,69700,1
20240717,123100,12889500,69700,69700,69700,69700,0
20240717,123000,12889500,69700,69700,69700,69700,1
20240717,122900,12819800,69700,69700,69700,69700,0
20240717,122800,12819800,69700,69700,69700,69700,1
20240717,122700,12750100,69700,69700,69700,69700,0
20240717,122600,12750100,69700,69700,69700,69700,1
20240717,122500,12680400,69700,69700,69700,69700,1
20240717,122400,12610700,69700,69700,69700,69700,0
20240717,122300,12610700,69700,69700,69700,69700,1
20240717,122200,12541000,69700,69700,69700,69700,0
20240717,122100,12541000,69700,69700,69700,69700,1
20240717,122000,12471300,69700,69700,69700,69700,0
20240717,121900,12471300,69700,69700,69700,69700,1
20240717,121800,12401600,69700,69700,69700,69700,1
20240717,121700,12331900,69700,69700,69700,69700,0
20240717,121600,12331900,69700,69700,69700,69700,1
20240717,121500,12262200,69700,69700,69700,69700,0
20240717,121400,12262200,69700,69700,69700,69700,1
20240717,121300,12192500,69700,69700,69700,69700,0
20240717,121200,12192500,69700,69700,69700,69700,1
20240717,121100,12122800,69700,69700,69700,69700,1
20240717,121000,12053100,69700,69700,69700,69700,0
20240717,120900,12053100,69700,69700,69700,69700,1
20240717,120800,11983400,69700,69700,69700,69700,0
20240717,120700,11983400,69700,69700,69700,69700,1
20240717,120600,11913700,69700,69700,69700,69700,0
20240717,120500,11913700,69700,69700,69700,69700,1
20240717,120400,11844000,69700,69700,69700,69700,0
20240717,120300,11844000,69700,69700,69700,69700,1
20240717,120200,11774300,69700,69700,69700,69700,1
20240717,120100,11704600,69700,69700,69700,69700,0
20240717,120000,11704600,69700,69700,69700,69700,1
20240717,115900,11634900,69700,69700,69700,69700,0
20240717,115800,11634900,69700,69700,69700,69700,1
20240717,115700,11565200,69700,69700,69700,69700,0
20240717,115600,11565200,69700,69700,69700,69700,1
20240717,115500,11495500,69700,69700,69700,69700,1
20240717,115400,11425800,69700,69700,69700,69700,0
20240717,115300,11425800,69700,69700,69700,69700,1
20240717,115200,11356100,69700,69700,69700,69700,0
20240717,115100,11356100,69700,69700,69700,69700,1
20240717,115000,11286400,69700,69700,69700,69700,0
20240717,114900,11286400,69700,69700,69700,69700,1
20240717,114800,11216700,69700,69700,69700,69700,1
20240717,114700,11147000,69700,69700,69700,69700,0
20240717,114600,11147000,69700,69700,69700,69700,1
20240717,114500,11077300,69700,69700,69700,69700,0
20240717,114400,11077300,69700,69700,69700,69700,1
20240717,114300,11007600,69700,69700,69700,69700,0
20240717,114200,11007600,69700,69700,69700,69700,1
20240717,114100,10937900,69700,69700,69700,69700,0
20240717,114000,10937900,69700,69700,69700,69700,1
20240717,113900,10868200,69700,69700,69700,69700,1
20240717,113800,10798500,69700,69700,69700,69700,0
20240717,113700,10798500,69700,69700,69700,69700,1
20240717,113600,10728800,69700,69700,69700,69700,0
20240717,113500,10728800,69700,69700,69700,69700,1
20240717,113400,10659100,69700,69700,69700,69700,0
20240717,113300,10659100,69700,69700,69700,69700,1
20240717,113200,10589400,69700,69700,69700,69700,1
20240717,113100,10519700,69700,69700,69700,69700,0
20240717,113000,10519700,69700,69700,69700,69700,1
20240717,112900,10450000,69700,69700,69700,69700,0
20240717,112800,10450000,69700,69700,69700,69700,1
20240717,112700,10380300,69700,69700,69700,69700,0
20240717,112600,10380300,69700,69700,69700,69700,1
20240717,112500,10310600,69700,69700,69700,69700,2
20240717,112400,10171200,69700,69700,69700,69700,0
20240717,112300,10171200,69700,69700,69700,69700,1
20240717,112200,10101500,69700,69700,69700,69700,0
20240717,112100,10101500,69700,69700,69700,69700,1
20240717,112000,10031800,69700,69700,69700,69700,0
20240717,111900,10031800,69700,69700,69700,69700,1
20240717,111800,9962100,69700,69700,69700,69700,1
20240717,111700,9892400,69700,69700,69700,69700,0
20240717,111600,9892400,69700,69700,69700,69700,1
20240717,111500,9822700,69700,69700,69700,69700,0
20240717,111400,9822700,69700,69700,69700,69700,1
20240717,111300,9753000,69700,69700,69700,69700,0
20240717,111200,9753000,69700,69700,69700,69700,1
20240717,111100,9683300,69700,69700,69700,69700,0
20240717,111000,9683300,69700,69700,69700,69700,1
20240717,110900,9613600,69700,69700,69700,69700,1
20240717,110800,9543900,69700,69700,69700,69700,0
20240717,110700,9543900,69700,69700,69700,69700,1
20240717,110600,9474200,69700,69700,69700,69700,0
20240717,110500,9474200,69700,69700,69700,69700,1
20240717,110400,9404500,69700,69700,69700,69700,0
20240717,110300,9404500,69700,69700,69700,69700,1
20240717,110200,9334800,69700,69700,69700,69700,21
20240717,110100,7871100,69700,69700,69700,69700,0
20240717,110000,7871100,69700,69700,69700,69700,1
20240717,105900,7801400,69700,69700,69700,69700,0
20240717,105800,7801400,69700,69700,69700,69700,1
20240717,105700,7731700,69700,69700,69700,69700,0
20240717,105600,7731700,69700,69700,69700,69700,1
20240717,105500,7662000,69700,69700,69700,69700,1
20240717,105400,7592300,69700,69700,69700,69700,0
20240717,105300,7592300,69700,69700,69700,69700,1
20240717,105200,7522600,69700,69700,69700,69700,0
20240717,105100,7522600,69700,69700,69700,69700,1
20240717,105000,7452900,69700,69700,69700,69700,0
20240717,104900,7452900,69700,69700,69700,69700,2
20240717,104800,7313500,69700,69700,69700,69700,0
20240717,104700,7313500,69700,69700,69700,69700,1
20240717,104600,7243800,69600,69600,69600,69600,0
20240717,104500,7243800,69600,69600,69600,69600,0
20240717,104400,7243800,69600,69700,69700,69600,6
20240717,104300,6826100,69700,69700,69700,69700,0
20240717,104200,6826100,69700,69700,69700,69700,1
20240717,104100,6756400,69700,69700,69700,69700,0
20240717,104000,6756400,69700,69700,69700,69700,1
20240717,103900,6686700,69700,69700,69700,69700,1
20240717,103800,6617000,69700,69700,69700,69700,0
20240717,103700,6617000,69700,69700,69700,69700,1
20240717,103600,6547300,69700,69700,69700,69700,0
20240717,103500,6547300,69700,69700,69700,69700,1
20240717,103400,6477600,69700,69700,69700,69700,0
20240717,103300,6477600,69700,69700,69700,69700,1
20240717,103200,6407900,69700,69700,69700,69700,1
20240717,103100,6338200,69700,69700,69700,69700,0
20240717,103000,6338200,69700,69700,69700,69700,1
20240717,102900,6268500,69700,69700,69700,69700,0
20240717,102800,6268500,69700,69700,69700,69700,1
20240717,102700,6198800,69700,69700,69700,69700,0
20240717,102600,6198800,69700,69700,69700,69700,1
20240717,102500,6129100,69700,69700,69700,69700,1
20240717,102400,6059400,69700,69700,69700,69700,0
20240717,102300,6059400,69700,69700,69700,69700,1
20240717,102200,5989700,69700,69700,69700,69700,0
20240717,102100,5989700,69700,69700,69700,69700,2
20240717,102000,5850300,69700,69700,69700,69700,0
20240717,101900,5850300,69700,69700,69700,69700,4
20240717,101800,5571500,69600,69600,69600,69600,0
20240717,101700,5571500,69600,69600,69600,69600,0
20240717,101600,5571500,69600,69600,69600,69600,0
20240717,101500,5571500,69600,69600,69600,69600,0
20240717,101400,5571500,69600,69600,69600,69600,23
20240717,101300,3970700,69600,69600,69600,69600,0
20240717,101200,3970700,69600,69600,69600,69600,0
20240717,101100,3970700,69600,69600,69600,69600,0
20240717,101000,3970700,69600,69600,69600,69600,0
20240717,100900,3970700,69600,69600,69600,69600,0
20240717,100800,3970700,69600,69600,69600,69600,0
20240717,100700,3970700,69600,69600,69600,69600,0
20240717,100600,3970700,69600,69600,69600,69600,0
20240717,100500,3970700,69600,69700,69700,69600,12
20240717,100400,3135400,69700,69700,69700,69700,0
20240717,100300,3135400,69700,69700,69700,69700,1
20240717,100200,3065700,69700,69700,69700,69700,0
20240717,100100,3065700,69700,69700,69700,69700,1
20240717,100000,2996000,69700,69700,69700,69700,0
20240717,095900,2996000,69700,69700,69700,69700,1
20240717,095800,2926300,69700,69700,69700,69700,1
20240717,095700,2856600,69700,69700,69700,69700,0
20240717,095600,2856600,69700,69700,69700,69700,1
20240717,095500,2786900,69700,69700,69700,69700,0
20240717,095400,2786900,69700,69700,69700,69700,1
20240717,095300,2717200,69600,69600,69600,69600,0
20240717,095200,2717200,69600,69600,69600,69600,0
20240717,095100,2717200,69600,69600,69600,69600,0
20240717,095000,2717200,69600,69600,69600,69600,0
20240717,094900,2717200,69600,69600,69600,69600,0
20240717,094800,2717200,69600,69600,69600,69600,0
20240717,094700,2717200,69600,69700,69700,69600,5
20240717,094600,2369100,69700,69700,69700,69700,0
20240717,094500,2369100,69700,69700,69700,69700,1
20240717,094400,2299400,69700,69700,69700,69700,1
20240717,094300,2229700,69700,69700,69700,69700,0
20240717,094200,2229700,69700,69700,69700,69700,1
20240717,094100,2160000,69700,69700,69700,69700,1
20240717,094000,2090300,69600,69600,69600,69600,2
20240717,093900,1951100,69700,69700,69700,69700,0
20240717,093800,1951100,69700,69700,69700,69700,1
20240717,093700,1881400,69700,69700,69700,69700,1
20240717,093600,1811700,69700,69700,69700,69700,0
20240717,093500,1811700,69700,69700,69700,69700,1
20240717,093400,1742000,69700,69700,69700,69700,0
20240717,093300,1742000,69700,69700,69700,69700,1
20240717,093200,1672300,69700,69700,69700,69700,0
20240717,093100,1672300,69700,69700,69700,69700,1
20240717,093000,1602600,69700,69600,69700,69600,4
20240717,092900,1324100,69700,69700,69700,69700,0
20240717,092800,1324100,69700,69700,69700,69700,1
20240717,092700,1254400,69700,69700,69700,69700,0
20240717,092600,1254400,69700,69700,69700,69700,1
20240717,092500,1184700,69700,69700,69700,69700,0
20240717,092400,1184700,69700,69700,69700,69700,1
20240717,092300,1115000,69700,69700,69700,69700,1
20240717,092200,1045300,69700,69700,69700,69700,0
20240717,092100,1045300,69700,69700,69700,69700,1
20240717,092000,975600,69700,69700,69700,69700,0
20240717,091900,975600,69700,69700,69700,69700,1
20240717,091800,905900,69600,69600,69600,69600,2
20240717,091700,766700,69700,69700,69700,69700,1
20240717,091600,697000,69700,69700,69700,69700,1
20240717,091500,627300,69700,69700,69700,69700,0
20240717,091400,627300,69700,69700,69700,69700,1
20240717,091300,557600,69700,69700,69700,69700,0
20240717,091200,557600,69700,69700,69700,69700,1
20240717,091100,487900,69700,69700,69700,69700,0
20240717,091000,487900,69700,69700,69700,69700,1
20240717,090900,418200,69700,69700,69700,69700,1
20240717,090800,348500,69700,69700,69700,69700,0
20240717,090700,348500,69700,69700,69700,69700,1
20240717,090600,278800,69700,69700,69700,69700,0
20240717,090500,278800,69700,69700,69700,69700,1
20240717,090400,209100,69700,69700,69700,69700,0
20240717,090300,209100,69700,69700,69700,69700,1
20240717,090200,139400,69700,69700,69700,69700,1
20240717,090100,69700,69700,69700,69700,69700,0
20240717,090000,69700,69700,69700,69700,69700,1