KissMeData/000590/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,183100,48483700,68600,68600,68600,68600,5
20240725,183000,48483700,68600,68600,68600,68600,0
20240725,182900,48483700,68600,68600,68600,68600,0
20240725,182800,48483700,68600,68600,68600,68600,0
20240725,182700,48483700,68600,68600,68600,68600,0
20240725,182600,48483700,68600,68600,68600,68600,0
20240725,182500,48483700,68600,68600,68600,68600,0
20240725,182400,48483700,68600,68600,68600,68600,0
20240725,182300,48483700,68600,68600,68600,68600,0
20240725,182200,48483700,68600,68600,68600,68600,0
20240725,182100,48483700,68600,68600,68600,68600,0
20240725,182000,48483700,68600,68600,68600,68600,0
20240725,181900,48483700,68600,68600,68600,68600,0
20240725,181800,48483700,68600,68600,68600,68600,0
20240725,181700,48483700,68600,68600,68600,68600,0
20240725,181600,48483700,68600,68600,68600,68600,0
20240725,181500,48483700,68600,68600,68600,68600,0
20240725,181400,48483700,68600,68600,68600,68600,0
20240725,181300,48483700,68600,68600,68600,68600,0
20240725,181200,48483700,68600,68600,68600,68600,0
20240725,181100,48483700,68600,68600,68600,68600,0
20240725,181000,48483700,68600,68600,68600,68600,0
20240725,180900,48483700,68600,68600,68600,68600,0
20240725,180800,48483700,68600,68600,68600,68600,0
20240725,180700,48483700,68600,68600,68600,68600,0
20240725,180600,48483700,68600,68600,68600,68600,0
20240725,180500,48483700,68600,68600,68600,68600,0
20240725,180400,48483700,68600,68600,68600,68600,0
20240725,180300,48483700,68600,68600,68600,68600,0
20240725,180200,48483700,68600,68600,68600,68600,0
20240725,180100,48483700,68600,68600,68600,68600,5
20240725,180000,48483700,68600,68600,68600,68600,0
20240725,175900,48483700,68600,68600,68600,68600,0
20240725,175800,48483700,68600,68600,68600,68600,0
20240725,175700,48483700,68600,68600,68600,68600,0
20240725,175600,48483700,68600,68600,68600,68600,0
20240725,175500,48483700,68600,68600,68600,68600,0
20240725,175400,48483700,68600,68600,68600,68600,0
20240725,175300,48483700,68600,68600,68600,68600,0
20240725,175200,48483700,68600,68600,68600,68600,0
20240725,175100,48483700,68600,68600,68600,68600,0
20240725,175000,48483700,68600,68600,68600,68600,0
20240725,174900,48483700,68600,68600,68600,68600,0
20240725,174800,48483700,68600,68600,68600,68600,0
20240725,174700,48483700,68600,68600,68600,68600,0
20240725,174600,48483700,68600,68600,68600,68600,0
20240725,174500,48483700,68600,68600,68600,68600,0
20240725,174400,48483700,68600,68600,68600,68600,0
20240725,174300,48483700,68600,68600,68600,68600,0
20240725,174200,48483700,68600,68600,68600,68600,0
20240725,174100,48483700,68600,68600,68600,68600,0
20240725,174000,48483700,68600,68600,68600,68600,0
20240725,173900,48483700,68600,68600,68600,68600,0
20240725,173800,48483700,68600,68600,68600,68600,0
20240725,173700,48483700,68600,68600,68600,68600,0
20240725,173600,48483700,68600,68600,68600,68600,0
20240725,173500,48483700,68600,68600,68600,68600,0
20240725,173400,48483700,68600,68600,68600,68600,0
20240725,173300,48483700,68600,68600,68600,68600,0
20240725,173200,48483700,68600,68600,68600,68600,0
20240725,173100,48483700,68600,68600,68600,68600,5
20240725,173000,48483700,68600,68600,68600,68600,0
20240725,172900,48483700,68600,68600,68600,68600,0
20240725,172800,48483700,68600,68600,68600,68600,0
20240725,172700,48483700,68600,68600,68600,68600,0
20240725,172600,48483700,68600,68600,68600,68600,0
20240725,172500,48483700,68600,68600,68600,68600,0
20240725,172400,48483700,68600,68600,68600,68600,0
20240725,172300,48483700,68600,68600,68600,68600,0
20240725,172200,48483700,68600,68600,68600,68600,0
20240725,172100,48483700,68600,68600,68600,68600,0
20240725,172000,48483700,68600,68600,68600,68600,0
20240725,171900,48483700,68600,68600,68600,68600,0
20240725,171800,48483700,68600,68600,68600,68600,0
20240725,171700,48483700,68600,68600,68600,68600,0
20240725,171600,48483700,68600,68600,68600,68600,0
20240725,171500,48483700,68600,68600,68600,68600,0
20240725,171400,48483700,68600,68600,68600,68600,0
20240725,171300,48483700,68600,68600,68600,68600,0
20240725,171200,48483700,68600,68600,68600,68600,0
20240725,171100,48483700,68600,68600,68600,68600,0
20240725,171000,48483700,68600,68600,68600,68600,0
20240725,170900,48483700,68600,68600,68600,68600,0
20240725,170800,48483700,68600,68600,68600,68600,0
20240725,170700,48483700,68600,68600,68600,68600,0
20240725,170600,48483700,68600,68600,68600,68600,0
20240725,170500,48483700,68600,68600,68600,68600,0
20240725,170400,48483700,68600,68600,68600,68600,0
20240725,170300,48483700,68600,68600,68600,68600,0
20240725,170200,48483700,68600,68600,68600,68600,0
20240725,170100,48483700,68600,68600,68600,68600,5
20240725,170000,48483700,68600,68600,68600,68600,0
20240725,165900,48483700,68600,68600,68600,68600,0
20240725,165800,48483700,68600,68600,68600,68600,0
20240725,165700,48483700,68600,68600,68600,68600,0
20240725,165600,48483700,68600,68600,68600,68600,0
20240725,165500,48483700,68600,68600,68600,68600,0
20240725,165400,48483700,68600,68600,68600,68600,0
20240725,165300,48483700,68600,68600,68600,68600,0
20240725,165200,48483700,68600,68600,68600,68600,0
20240725,165100,48483700,68600,68600,68600,68600,0
20240725,165000,48483700,68600,68600,68600,68600,0
20240725,164900,48483700,68600,68600,68600,68600,0
20240725,164800,48483700,68600,68600,68600,68600,0
20240725,164700,48483700,68600,68600,68600,68600,0
20240725,164600,48483700,68600,68600,68600,68600,0
20240725,164500,48483700,68600,68600,68600,68600,0
20240725,164400,48483700,68600,68600,68600,68600,0
20240725,164300,48483700,68600,68600,68600,68600,0
20240725,164200,48483700,68600,68600,68600,68600,0
20240725,164100,48483700,68600,68600,68600,68600,0
20240725,164000,48483700,68600,68600,68600,68600,0
20240725,163900,48483700,68600,68600,68600,68600,0
20240725,163800,48483700,68600,68600,68600,68600,0
20240725,163700,48483700,68600,68600,68600,68600,0
20240725,163600,48483700,68600,68600,68600,68600,0
20240725,163500,48483700,68600,68600,68600,68600,0
20240725,163400,48483700,68600,68600,68600,68600,0
20240725,163300,48483700,68600,68600,68600,68600,0
20240725,163200,48483700,68600,68600,68600,68600,0
20240725,163100,48483700,68600,68600,68600,68600,5
20240725,163000,48483700,68600,68600,68600,68600,0
20240725,162900,48483700,68600,68600,68600,68600,0
20240725,162800,48483700,68600,68600,68600,68600,0
20240725,162700,48483700,68600,68600,68600,68600,0
20240725,162600,48483700,68600,68600,68600,68600,0
20240725,162500,48483700,68600,68600,68600,68600,0
20240725,162400,48483700,68600,68600,68600,68600,0
20240725,162300,48483700,68600,68600,68600,68600,0
20240725,162200,48483700,68600,68600,68600,68600,0
20240725,162100,48483700,68600,68600,68600,68600,0
20240725,162000,48483700,68600,68600,68600,68600,0
20240725,161900,48483700,68600,68600,68600,68600,0
20240725,161800,48483700,68600,68600,68600,68600,0
20240725,161700,48483700,68600,68600,68600,68600,0
20240725,161600,48483700,68600,68600,68600,68600,0
20240725,161500,48483700,68600,68600,68600,68600,0
20240725,161400,48483700,68600,68600,68600,68600,0
20240725,161300,48483700,68600,68600,68600,68600,0
20240725,161200,48483700,68600,68600,68600,68600,0
20240725,161100,48483700,68600,68600,68600,68600,0
20240725,161000,48483700,68600,68600,68600,68600,0
20240725,160900,48483700,68600,68600,68600,68600,0
20240725,160800,48483700,68600,68600,68600,68600,0
20240725,160700,48483700,68600,68600,68600,68600,0
20240725,160600,48483700,68600,68600,68600,68600,0
20240725,160500,48483700,68600,68600,68600,68600,0
20240725,160400,48483700,68600,68600,68600,68600,0
20240725,160300,48483700,68600,68600,68600,68600,0
20240725,160200,48483700,68600,68600,68600,68600,0
20240725,160100,48483700,68600,68600,68600,68600,5
20240725,160000,48483700,68600,68600,68600,68600,0
20240725,155900,48483700,68600,68600,68600,68600,0
20240725,155800,48483700,68600,68600,68600,68600,0
20240725,155700,48483700,68600,68600,68600,68600,0
20240725,155600,48483700,68600,68600,68600,68600,0
20240725,155500,48483700,68600,68600,68600,68600,0
20240725,155400,48483700,68600,68600,68600,68600,0
20240725,155300,48483700,68600,68600,68600,68600,0
20240725,155200,48483700,68600,68600,68600,68600,0
20240725,155100,48483700,68600,68600,68600,68600,0
20240725,155000,48483700,68600,68600,68600,68600,0
20240725,154900,48483700,68600,68600,68600,68600,0
20240725,154800,48483700,68600,68600,68600,68600,0
20240725,154700,48483700,68600,68600,68600,68600,0
20240725,154600,48483700,68600,68600,68600,68600,0
20240725,154500,48483700,68600,68600,68600,68600,0
20240725,154400,48483700,68600,68600,68600,68600,0
20240725,154300,48483700,68600,68600,68600,68600,0
20240725,154200,48483700,68600,68600,68600,68600,0
20240725,154100,48483700,68600,68600,68600,68600,0
20240725,154000,48483700,68600,68600,68600,68600,0
20240725,153900,48483700,68600,68600,68600,68600,0
20240725,153800,48483700,68600,68600,68600,68600,0
20240725,153700,48483700,68600,68600,68600,68600,0
20240725,153600,48483700,68600,68600,68600,68600,0
20240725,153500,48483700,68600,68600,68600,68600,0
20240725,153400,48483700,68600,68600,68600,68600,0
20240725,153300,48483700,68600,68600,68600,68600,0
20240725,153200,48483700,68600,68600,68600,68600,0
20240725,153100,48483700,68600,68600,68600,68600,5
20240725,153000,48483700,68600,68600,68600,68600,5
20240725,152900,48140700,68200,68200,68200,68200,0
20240725,152800,48140700,68200,68200,68200,68200,0
20240725,152700,48140700,68200,68200,68200,68200,0
20240725,152600,48140700,68200,68200,68200,68200,0
20240725,152500,48140700,68200,68200,68200,68200,0
20240725,152400,48140700,68200,68200,68200,68200,0
20240725,152300,48140700,68200,68200,68200,68200,0
20240725,152200,48140700,68200,68200,68200,68200,0
20240725,152100,48140700,68200,68200,68200,68200,0
20240725,152000,48140700,68200,68200,68200,68200,0
20240725,151900,48140700,68200,68200,68200,68200,0
20240725,151800,48140700,68200,68400,68400,68200,5
20240725,151700,47799500,68700,68700,68700,68700,0
20240725,151600,47799500,68700,68700,68700,68700,0
20240725,151500,47799500,68700,68700,68700,68700,0
20240725,151400,47799500,68700,68700,68700,68700,0
20240725,151300,47799500,68700,68700,68700,68700,0
20240725,151200,47799500,68700,68700,68700,68700,0
20240725,151100,47799500,68700,68700,68700,68700,0
20240725,151000,47799500,68700,68700,68700,68700,0
20240725,150900,47799500,68700,68700,68700,68700,0
20240725,150800,47799500,68700,68700,68700,68700,0
20240725,150700,47799500,68700,68700,68700,68700,0
20240725,150600,47799500,68700,68700,68700,68700,0
20240725,150500,47799500,68700,68700,68700,68700,0
20240725,150400,47799500,68700,68700,68700,68700,0
20240725,150300,47799500,68700,68700,68700,68700,0
20240725,150200,47799500,68700,68700,68700,68700,0
20240725,150100,47799500,68700,68700,68700,68700,0
20240725,150000,47799500,68700,68700,68700,68700,0
20240725,145900,47799500,68700,68700,68700,68700,0
20240725,145800,47799500,68700,68700,68700,68700,0
20240725,145700,47799500,68700,68700,68700,68700,0
20240725,145600,47799500,68700,68700,68700,68700,0
20240725,145500,47799500,68700,68700,68700,68700,0
20240725,145400,47799500,68700,68700,68700,68700,0
20240725,145300,47799500,68700,68700,68700,68700,0
20240725,145200,47799500,68700,68700,68700,68700,0
20240725,145100,47799500,68700,68700,68700,68700,0
20240725,145000,47799500,68700,68700,68700,68700,0
20240725,144900,47799500,68700,68700,68700,68700,0
20240725,144800,47799500,68700,68700,68700,68700,6
20240725,144700,47387300,68700,68700,68700,68700,0
20240725,144600,47387300,68700,68700,68700,68700,2
20240725,144500,47249900,68700,68700,68700,68700,0
20240725,144400,47249900,68700,68700,68700,68700,0
20240725,144300,47249900,68700,68700,68700,68700,0
20240725,144200,47249900,68700,68700,68700,68700,3
20240725,144100,47043800,68700,68700,68700,68700,0
20240725,144000,47043800,68700,68700,68700,68700,0
20240725,143900,47043800,68700,68700,68700,68700,3
20240725,143800,46837700,68700,68700,68700,68700,0
20240725,143700,46837700,68700,68700,68700,68700,1
20240725,143600,46769000,68700,68700,68700,68700,0
20240725,143500,46769000,68700,68700,68700,68700,6
20240725,143400,46356800,68400,68400,68400,68400,0
20240725,143300,46356800,68400,68400,68400,68400,0
20240725,143200,46356800,68400,68400,68400,68400,0
20240725,143100,46356800,68400,68400,68400,68400,0
20240725,143000,46356800,68400,68400,68400,68400,1
20240725,142900,46288400,68700,68700,68700,68700,0
20240725,142800,46288400,68700,68700,68700,68700,2
20240725,142700,46151000,68700,68700,68700,68700,0
20240725,142600,46151000,68700,68700,68700,68700,0
20240725,142500,46151000,68700,68700,68700,68700,2
20240725,142400,46013600,68700,68700,68700,68700,0
20240725,142300,46013600,68700,68700,68700,68700,0
20240725,142200,46013600,68700,68700,68700,68700,0
20240725,142100,46013600,68700,68700,68700,68700,1
20240725,142000,45944900,68700,68700,68700,68700,0
20240725,141900,45944900,68700,68700,68700,68700,0
20240725,141800,45944900,68700,68700,68700,68700,3
20240725,141700,45738800,68700,68700,68700,68700,0
20240725,141600,45738800,68700,68700,68700,68700,0
20240725,141500,45738800,68700,68700,68700,68700,0
20240725,141400,45738800,68700,68600,68700,68600,3
20240725,141300,45532800,68700,68700,68700,68700,0
20240725,141200,45532800,68700,68700,68700,68700,0
20240725,141100,45532800,68700,68700,68700,68700,0
20240725,141000,45532800,68700,68600,68700,68600,2
20240725,140900,45395500,68700,68700,68700,68700,0
20240725,140800,45395500,68700,68700,68700,68700,0
20240725,140700,45395500,68700,68600,68700,68600,5
20240725,140600,45052100,68700,68700,68700,68700,0
20240725,140500,45052100,68700,68700,68700,68700,0
20240725,140400,45052100,68700,68700,68700,68700,1
20240725,140300,44983400,68400,68400,68400,68400,0
20240725,140200,44983400,68400,68400,68400,68400,0
20240725,140100,44983400,68400,68400,68400,68400,0
20240725,140000,44983400,68400,68400,68400,68400,0
20240725,135900,44983400,68400,68400,68400,68400,0
20240725,135800,44983400,68400,68400,68400,68400,0
20240725,135700,44983400,68400,68400,68400,68400,0
20240725,135600,44983400,68400,68400,68400,68400,0
20240725,135500,44983400,68400,68400,68400,68400,0
20240725,135400,44983400,68400,68400,68400,68400,0
20240725,135300,44983400,68400,68400,68400,68400,0
20240725,135200,44983400,68400,68400,68400,68400,0
20240725,135100,44983400,68400,68400,68400,68400,0
20240725,135000,44983400,68400,68400,68400,68400,0
20240725,134900,44983400,68400,68400,68400,68400,0
20240725,134800,44983400,68400,68400,68400,68400,0
20240725,134700,44983400,68400,68400,68400,68400,97
20240725,134600,38348600,68400,68400,68400,68400,18
20240725,134500,37117400,68400,68400,68400,68400,0
20240725,134400,37117400,68400,68400,68400,68400,0
20240725,134300,37117400,68400,68400,68400,68400,0
20240725,134200,37117400,68400,68400,68400,68400,0
20240725,134100,37117400,68400,68400,68400,68400,0
20240725,134000,37117400,68400,68400,68400,68400,0
20240725,133900,37117400,68400,68400,68400,68400,0
20240725,133800,37117400,68400,68400,68400,68400,0
20240725,133700,37117400,68400,68400,68400,68400,0
20240725,133600,37117400,68400,68400,68400,68400,0
20240725,133500,37117400,68400,68400,68400,68400,0
20240725,133400,37117400,68400,68400,68400,68400,0
20240725,133300,37117400,68400,68400,68400,68400,0
20240725,133200,37117400,68400,68400,68400,68400,0
20240725,133100,37117400,68400,68400,68400,68400,0
20240725,133000,37117400,68400,68400,68400,68400,0
20240725,132900,37117400,68400,68400,68400,68400,0
20240725,132800,37117400,68400,68400,68400,68400,0
20240725,132700,37117400,68400,68400,68400,68400,0
20240725,132600,37117400,68400,68400,68400,68400,0
20240725,132500,37117400,68400,68400,68400,68400,0
20240725,132400,37117400,68400,68400,68400,68400,0
20240725,132300,37117400,68400,68400,68400,68400,60
20240725,132200,33013400,68300,68300,68300,68300,170
20240725,132100,21402400,68300,68300,68300,68300,31
20240725,132000,19285100,68300,68300,68300,68300,0
20240725,131900,19285100,68300,68300,68300,68300,0
20240725,131800,19285100,68300,68300,68300,68300,0
20240725,131700,19285100,68300,68300,68300,68300,0
20240725,131600,19285100,68300,68300,68300,68300,0
20240725,131500,19285100,68300,68300,68300,68300,0
20240725,131400,19285100,68300,68300,68300,68300,0
20240725,131300,19285100,68300,68300,68300,68300,0
20240725,131200,19285100,68300,68300,68300,68300,0
20240725,131100,19285100,68300,68300,68300,68300,0
20240725,131000,19285100,68300,68300,68300,68300,0
20240725,130900,19285100,68300,68300,68300,68300,0
20240725,130800,19285100,68300,68300,68300,68300,0
20240725,130700,19285100,68300,68300,68300,68300,0
20240725,130600,19285100,68300,68300,68300,68300,0
20240725,130500,19285100,68300,68300,68300,68300,0
20240725,130400,19285100,68300,68300,68300,68300,0
20240725,130300,19285100,68300,68300,68300,68300,0
20240725,130200,19285100,68300,68300,68300,68300,0
20240725,130100,19285100,68300,68300,68300,68300,0
20240725,130000,19285100,68300,68300,68300,68300,0
20240725,125900,19285100,68300,68300,68300,68300,0
20240725,125800,19285100,68300,68300,68300,68300,0
20240725,125700,19285100,68300,68300,68300,68300,0
20240725,125600,19285100,68300,68300,68300,68300,0
20240725,125500,19285100,68300,68300,68300,68300,0
20240725,125400,19285100,68300,68300,68300,68300,0
20240725,125300,19285100,68300,68400,68400,68300,15
20240725,125200,18259400,68600,68600,68600,68600,0
20240725,125100,18259400,68600,68600,68600,68600,0
20240725,125000,18259400,68600,68600,68600,68600,0
20240725,124900,18259400,68600,68600,68600,68600,1
20240725,124800,18190800,68600,68600,68600,68600,0
20240725,124700,18190800,68600,68600,68600,68600,0
20240725,124600,18190800,68600,68600,68600,68600,3
20240725,124500,17985000,68600,68600,68600,68600,0
20240725,124400,17985000,68600,68600,68600,68600,0
20240725,124300,17985000,68600,68600,68600,68600,0
20240725,124200,17985000,68600,68600,68600,68600,1
20240725,124100,17916400,68700,68700,68700,68700,0
20240725,124000,17916400,68700,68700,68700,68700,1
20240725,123900,17847700,68700,68700,68700,68700,11
20240725,123800,17092000,68700,68700,68700,68700,0
20240725,123700,17092000,68700,68700,68700,68700,0
20240725,123600,17092000,68700,68700,68700,68700,0
20240725,123500,17092000,68700,68700,68700,68700,0
20240725,123400,17092000,68700,68700,68700,68700,0
20240725,123300,17092000,68700,68700,68700,68700,0
20240725,123200,17092000,68700,68700,68700,68700,0
20240725,123100,17092000,68700,68700,68700,68700,0
20240725,123000,17092000,68700,68700,68700,68700,0
20240725,122900,17092000,68700,68700,68700,68700,0
20240725,122800,17092000,68700,68700,68700,68700,0
20240725,122700,17092000,68700,68700,68700,68700,0
20240725,122600,17092000,68700,68700,68700,68700,0
20240725,122500,17092000,68700,68700,68700,68700,0
20240725,122400,17092000,68700,68700,68700,68700,0
20240725,122300,17092000,68700,68700,68700,68700,0
20240725,122200,17092000,68700,68700,68700,68700,0
20240725,122100,17092000,68700,68700,68700,68700,0
20240725,122000,17092000,68700,68700,68700,68700,0
20240725,121900,17092000,68700,68700,68700,68700,0
20240725,121800,17092000,68700,68700,68700,68700,0
20240725,121700,17092000,68700,68700,68700,68700,27
20240725,121600,15237100,68700,68700,68700,68700,0
20240725,121500,15237100,68700,68700,68700,68700,0
20240725,121400,15237100,68700,68700,68700,68700,0
20240725,121300,15237100,68700,68700,68700,68700,0
20240725,121200,15237100,68700,68700,68700,68700,3
20240725,121100,15031000,68700,68700,68700,68700,0
20240725,121000,15031000,68700,68700,68700,68700,0
20240725,120900,15031000,68700,68700,68700,68700,0
20240725,120800,15031000,68700,68700,68700,68700,0
20240725,120700,15031000,68700,68700,68700,68700,0
20240725,120600,15031000,68700,68700,68700,68700,0
20240725,120500,15031000,68700,68700,68700,68700,0
20240725,120400,15031000,68700,68700,68700,68700,0
20240725,120300,15031000,68700,68700,68700,68700,0
20240725,120200,15031000,68700,68700,68700,68700,0
20240725,120100,15031000,68700,68700,68700,68700,0
20240725,120000,15031000,68700,68700,68700,68700,0
20240725,115900,15031000,68700,68700,68700,68700,0
20240725,115800,15031000,68700,68700,68700,68700,0
20240725,115700,15031000,68700,68700,68700,68700,0
20240725,115600,15031000,68700,68700,68700,68700,0
20240725,115500,15031000,68700,68700,68700,68700,0
20240725,115400,15031000,68700,68700,68700,68700,0
20240725,115300,15031000,68700,68700,68700,68700,0
20240725,115200,15031000,68700,68700,68700,68700,0
20240725,115100,15031000,68700,68700,68700,68700,0
20240725,115000,15031000,68700,68700,68700,68700,0
20240725,114900,15031000,68700,68700,68700,68700,0
20240725,114800,15031000,68700,68700,68700,68700,0
20240725,114700,15031000,68700,68700,68700,68700,0
20240725,114600,15031000,68700,68700,68700,68700,0
20240725,114500,15031000,68700,68700,68700,68700,0
20240725,114400,15031000,68700,68700,68700,68700,0
20240725,114300,15031000,68700,68700,68700,68700,0
20240725,114200,15031000,68700,68700,68700,68700,2
20240725,114100,14893600,68700,68700,68700,68700,0
20240725,114000,14893600,68700,68700,68700,68700,0
20240725,113900,14893600,68700,68700,68700,68700,1
20240725,113800,14824900,68700,68700,68700,68700,0
20240725,113700,14824900,68700,68700,68700,68700,0
20240725,113600,14824900,68700,68700,68700,68700,0
20240725,113500,14824900,68700,68700,68700,68700,3
20240725,113400,14618800,68700,68700,68700,68700,0
20240725,113300,14618800,68700,68700,68700,68700,0
20240725,113200,14618800,68700,68700,68700,68700,0
20240725,113100,14618800,68700,68700,68700,68700,1
20240725,113000,14550100,68700,68700,68700,68700,0
20240725,112900,14550100,68700,68700,68700,68700,0
20240725,112800,14550100,68700,68700,68700,68700,2
20240725,112700,14412700,68700,68700,68700,68700,0
20240725,112600,14412700,68700,68700,68700,68700,0
20240725,112500,14412700,68700,68700,68700,68700,0
20240725,112400,14412700,68700,68700,68700,68700,2
20240725,112300,14275300,68700,68700,68700,68700,0
20240725,112200,14275300,68700,68700,68700,68700,0
20240725,112100,14275300,68700,68700,68700,68700,3
20240725,112000,14069200,68700,68700,68700,68700,1
20240725,111900,14000500,68300,68300,68300,68300,0
20240725,111800,14000500,68300,68300,68300,68300,0
20240725,111700,14000500,68300,68300,68300,68300,0
20240725,111600,14000500,68300,68300,68300,68300,0
20240725,111500,14000500,68300,68300,68300,68300,0
20240725,111400,14000500,68300,68300,68300,68300,0
20240725,111300,14000500,68300,68300,68300,68300,0
20240725,111200,14000500,68300,68300,68300,68300,0
20240725,111100,14000500,68300,68300,68300,68300,0
20240725,111000,14000500,68300,68300,68300,68300,1
20240725,110900,13932200,68700,68700,68700,68700,0
20240725,110800,13932200,68700,68700,68700,68700,0
20240725,110700,13932200,68700,68700,68700,68700,1
20240725,110600,13863500,68700,68700,68700,68700,0
20240725,110500,13863500,68700,68700,68700,68700,0
20240725,110400,13863500,68700,68700,68700,68700,0
20240725,110300,13863500,68700,68700,68700,68700,1
20240725,110200,13794800,68700,68700,68700,68700,0
20240725,110100,13794800,68700,68700,68700,68700,0
20240725,110000,13794800,68700,68700,68700,68700,3
20240725,105900,13588700,68300,68400,68400,68300,30
20240725,105800,11538200,68700,68700,68700,68700,0
20240725,105700,11538200,68700,68700,68700,68700,0
20240725,105600,11538200,68700,68700,68700,68700,2
20240725,105500,11400800,68700,68700,68700,68700,0
20240725,105400,11400800,68700,68700,68700,68700,0
20240725,105300,11400800,68700,68700,68700,68700,2
20240725,105200,11263400,68700,68700,68700,68700,0
20240725,105100,11263400,68700,68700,68700,68700,0
20240725,105000,11263400,68700,68700,68700,68700,0
20240725,104900,11263400,68700,68700,68700,68700,2
20240725,104800,11126000,68700,68700,68700,68700,0
20240725,104700,11126000,68700,68700,68700,68700,0
20240725,104600,11126000,68700,68700,68700,68700,1
20240725,104500,11057300,68700,68700,68700,68700,0
20240725,104400,11057300,68700,68700,68700,68700,0
20240725,104300,11057300,68700,68700,68700,68700,0
20240725,104200,11057300,68700,68700,68700,68700,1
20240725,104100,10988600,68700,68700,68700,68700,0
20240725,104000,10988600,68700,68700,68700,68700,0
20240725,103900,10988600,68700,68700,68700,68700,0
20240725,103800,10988600,68700,68700,68700,68700,1
20240725,103700,10919900,68700,68700,68700,68700,0
20240725,103600,10919900,68700,68700,68700,68700,0
20240725,103500,10919900,68700,68700,68700,68700,2
20240725,103400,10782500,68700,68700,68700,68700,0
20240725,103300,10782500,68700,68700,68700,68700,0
20240725,103200,10782500,68700,68700,68700,68700,0
20240725,103100,10782500,68700,68700,68700,68700,2
20240725,103000,10645100,68700,68700,68700,68700,0
20240725,102900,10645100,68700,68700,68700,68700,0
20240725,102800,10645100,68700,68700,68700,68700,3
20240725,102700,10439000,68700,68700,68700,68700,0
20240725,102600,10439000,68700,68700,68700,68700,0
20240725,102500,10439000,68700,68700,68700,68700,0
20240725,102400,10439000,68700,68700,68700,68700,1
20240725,102300,10370300,68700,68700,68700,68700,0
20240725,102200,10370300,68700,68700,68700,68700,0
20240725,102100,10370300,68700,68700,68700,68700,1
20240725,102000,10301600,68700,68700,68700,68700,0
20240725,101900,10301600,68700,68700,68700,68700,0
20240725,101800,10301600,68700,68700,68700,68700,0
20240725,101700,10301600,68700,68700,68700,68700,1
20240725,101600,10232900,68700,68700,68700,68700,1
20240725,101500,10164200,68600,68600,68600,68600,0
20240725,101400,10164200,68600,68700,68700,68600,2
20240725,101300,10026900,68600,68600,68600,68600,0
20240725,101200,10026900,68600,68600,68600,68600,0
20240725,101100,10026900,68600,68600,68600,68600,0
20240725,101000,10026900,68600,68600,68600,68600,5
20240725,100900,9683900,68700,68700,68700,68700,0
20240725,100800,9683900,68700,68700,68700,68700,0
20240725,100700,9683900,68700,68700,68700,68700,3
20240725,100600,9477800,68700,68700,68700,68700,0
20240725,100500,9477800,68700,68700,68700,68700,0
20240725,100400,9477800,68700,68700,68700,68700,0
20240725,100300,9477800,68700,68700,68700,68700,3
20240725,100200,9271700,68700,68700,68700,68700,0
20240725,100100,9271700,68700,68700,68700,68700,0
20240725,100000,9271700,68700,68700,68700,68700,3
20240725,095900,9065600,68700,68700,68700,68700,0
20240725,095800,9065600,68700,68700,68700,68700,0
20240725,095700,9065600,68700,68700,68700,68700,0
20240725,095600,9065600,68700,68700,68700,68700,3
20240725,095500,8859500,68700,68700,68700,68700,0
20240725,095400,8859500,68700,68700,68700,68700,0
20240725,095300,8859500,68700,68700,68700,68700,2
20240725,095200,8722100,68700,68700,68700,68700,0
20240725,095100,8722100,68700,68700,68700,68700,0
20240725,095000,8722100,68700,68700,68700,68700,0
20240725,094900,8722100,68700,68700,68700,68700,2
20240725,094800,8584700,68700,68700,68700,68700,0
20240725,094700,8584700,68700,68700,68700,68700,0
20240725,094600,8584700,68700,68700,68700,68700,0
20240725,094500,8584700,68700,68700,68700,68700,2
20240725,094400,8447300,68700,68700,68700,68700,0
20240725,094300,8447300,68700,68700,68700,68700,0
20240725,094200,8447300,68700,68700,68700,68700,3
20240725,094100,8241200,68800,68800,68800,68800,0
20240725,094000,8241200,68800,68800,68800,68800,0
20240725,093900,8241200,68800,68800,68800,68800,0
20240725,093800,8241200,68800,68800,68800,68800,3
20240725,093700,8034800,68800,68800,68800,68800,0
20240725,093600,8034800,68800,68800,68800,68800,0
20240725,093500,8034800,68800,68800,68800,68800,1
20240725,093400,7966000,68800,68800,68800,68800,0
20240725,093300,7966000,68800,68800,68800,68800,0
20240725,093200,7966000,68800,68800,68800,68800,0
20240725,093100,7966000,68800,68800,68800,68800,2
20240725,093000,7828400,68800,68800,68800,68800,0
20240725,092900,7828400,68800,68800,68800,68800,0
20240725,092800,7828400,68800,68600,68800,68600,3
20240725,092700,7622400,68300,68500,68800,68300,16
20240725,092600,6528500,69000,68600,69000,68600,61
20240725,092500,2343500,68900,68900,68900,68900,0
20240725,092400,2343500,68900,68900,68900,68900,3
20240725,092300,2136800,68900,68900,68900,68900,0
20240725,092200,2136800,68900,68900,68900,68900,0
20240725,092100,2136800,68900,68900,68900,68900,1
20240725,092000,2067900,68900,68900,68900,68900,0
20240725,091900,2067900,68900,68900,68900,68900,0
20240725,091800,2067900,68900,68900,68900,68900,0
20240725,091700,2067900,68900,68900,68900,68900,2
20240725,091600,1930100,68900,68900,68900,68900,0
20240725,091500,1930100,68900,68900,68900,68900,0
20240725,091400,1930100,68900,68900,68900,68900,1
20240725,091300,1861200,68900,68900,68900,68900,0
20240725,091200,1861200,68900,68900,68900,68900,5
20240725,091100,1516700,69200,69200,69200,69200,0
20240725,091000,1516700,69200,69200,69200,69200,1
20240725,090900,1447500,68900,68900,68900,68900,0
20240725,090800,1447500,68900,68900,68900,68900,0
20240725,090700,1447500,68900,68900,68900,68900,0
20240725,090600,1447500,68900,68900,68900,68900,0
20240725,090500,1447500,68900,68900,68900,68900,19
20240725,090400,138400,69200,69200,69200,69200,0
20240725,090300,138400,69200,69200,69200,69200,1
20240725,090200,69200,69200,69200,69200,69200,0
20240725,090100,69200,69200,69200,69200,69200,0
20240725,090000,69200,69200,69200,69200,69200,1