KissMeData/000590/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,183100,19229600,69200,69200,69200,69200,3
20240726,183000,19229600,69200,69200,69200,69200,0
20240726,182900,19229600,69200,69200,69200,69200,0
20240726,182800,19229600,69200,69200,69200,69200,0
20240726,182700,19229600,69200,69200,69200,69200,0
20240726,182600,19229600,69200,69200,69200,69200,0
20240726,182500,19229600,69200,69200,69200,69200,0
20240726,182400,19229600,69200,69200,69200,69200,0
20240726,182300,19229600,69200,69200,69200,69200,0
20240726,182200,19229600,69200,69200,69200,69200,0
20240726,182100,19229600,69200,69200,69200,69200,0
20240726,182000,19229600,69200,69200,69200,69200,0
20240726,181900,19229600,69200,69200,69200,69200,0
20240726,181800,19229600,69200,69200,69200,69200,0
20240726,181700,19229600,69200,69200,69200,69200,0
20240726,181600,19229600,69200,69200,69200,69200,0
20240726,181500,19229600,69200,69200,69200,69200,0
20240726,181400,19229600,69200,69200,69200,69200,0
20240726,181300,19229600,69200,69200,69200,69200,0
20240726,181200,19229600,69200,69200,69200,69200,0
20240726,181100,19229600,69200,69200,69200,69200,0
20240726,181000,19229600,69200,69200,69200,69200,0
20240726,180900,19229600,69200,69200,69200,69200,0
20240726,180800,19229600,69200,69200,69200,69200,0
20240726,180700,19229600,69200,69200,69200,69200,0
20240726,180600,19229600,69200,69200,69200,69200,0
20240726,180500,19229600,69200,69200,69200,69200,0
20240726,180400,19229600,69200,69200,69200,69200,0
20240726,180300,19229600,69200,69200,69200,69200,0
20240726,180200,19229600,69200,69200,69200,69200,0
20240726,180100,19229600,69200,69200,69200,69200,3
20240726,180000,19229600,69200,69200,69200,69200,0
20240726,175900,19229600,69200,69200,69200,69200,0
20240726,175800,19229600,69200,69200,69200,69200,0
20240726,175700,19229600,69200,69200,69200,69200,0
20240726,175600,19229600,69200,69200,69200,69200,0
20240726,175500,19229600,69200,69200,69200,69200,0
20240726,175400,19229600,69200,69200,69200,69200,0
20240726,175300,19229600,69200,69200,69200,69200,0
20240726,175200,19229600,69200,69200,69200,69200,0
20240726,175100,19229600,69200,69200,69200,69200,0
20240726,175000,19229600,69200,69200,69200,69200,0
20240726,174900,19229600,69200,69200,69200,69200,0
20240726,174800,19229600,69200,69200,69200,69200,0
20240726,174700,19229600,69200,69200,69200,69200,0
20240726,174600,19229600,69200,69200,69200,69200,0
20240726,174500,19229600,69200,69200,69200,69200,0
20240726,174400,19229600,69200,69200,69200,69200,0
20240726,174300,19229600,69200,69200,69200,69200,0
20240726,174200,19229600,69200,69200,69200,69200,0
20240726,174100,19229600,69200,69200,69200,69200,0
20240726,174000,19229600,69200,69200,69200,69200,0
20240726,173900,19229600,69200,69200,69200,69200,0
20240726,173800,19229600,69200,69200,69200,69200,0
20240726,173700,19229600,69200,69200,69200,69200,0
20240726,173600,19229600,69200,69200,69200,69200,0
20240726,173500,19229600,69200,69200,69200,69200,0
20240726,173400,19229600,69200,69200,69200,69200,0
20240726,173300,19229600,69200,69200,69200,69200,0
20240726,173200,19229600,69200,69200,69200,69200,0
20240726,173100,19229600,69200,69200,69200,69200,3
20240726,173000,19229600,69200,69200,69200,69200,0
20240726,172900,19229600,69200,69200,69200,69200,0
20240726,172800,19229600,69200,69200,69200,69200,0
20240726,172700,19229600,69200,69200,69200,69200,0
20240726,172600,19229600,69200,69200,69200,69200,0
20240726,172500,19229600,69200,69200,69200,69200,0
20240726,172400,19229600,69200,69200,69200,69200,0
20240726,172300,19229600,69200,69200,69200,69200,0
20240726,172200,19229600,69200,69200,69200,69200,0
20240726,172100,19229600,69200,69200,69200,69200,0
20240726,172000,19229600,69200,69200,69200,69200,0
20240726,171900,19229600,69200,69200,69200,69200,0
20240726,171800,19229600,69200,69200,69200,69200,0
20240726,171700,19229600,69200,69200,69200,69200,0
20240726,171600,19229600,69200,69200,69200,69200,0
20240726,171500,19229600,69200,69200,69200,69200,0
20240726,171400,19229600,69200,69200,69200,69200,0
20240726,171300,19229600,69200,69200,69200,69200,0
20240726,171200,19229600,69200,69200,69200,69200,0
20240726,171100,19229600,69200,69200,69200,69200,0
20240726,171000,19229600,69200,69200,69200,69200,0
20240726,170900,19229600,69200,69200,69200,69200,0
20240726,170800,19229600,69200,69200,69200,69200,0
20240726,170700,19229600,69200,69200,69200,69200,0
20240726,170600,19229600,69200,69200,69200,69200,0
20240726,170500,19229600,69200,69200,69200,69200,0
20240726,170400,19229600,69200,69200,69200,69200,0
20240726,170300,19229600,69200,69200,69200,69200,0
20240726,170200,19229600,69200,69200,69200,69200,0
20240726,170100,19229600,69200,69200,69200,69200,3
20240726,170000,19229600,69200,69200,69200,69200,0
20240726,165900,19229600,69200,69200,69200,69200,0
20240726,165800,19229600,69200,69200,69200,69200,0
20240726,165700,19229600,69200,69200,69200,69200,0
20240726,165600,19229600,69200,69200,69200,69200,0
20240726,165500,19229600,69200,69200,69200,69200,0
20240726,165400,19229600,69200,69200,69200,69200,0
20240726,165300,19229600,69200,69200,69200,69200,0
20240726,165200,19229600,69200,69200,69200,69200,0
20240726,165100,19229600,69200,69200,69200,69200,0
20240726,165000,19229600,69200,69200,69200,69200,0
20240726,164900,19229600,69200,69200,69200,69200,0
20240726,164800,19229600,69200,69200,69200,69200,0
20240726,164700,19229600,69200,69200,69200,69200,0
20240726,164600,19229600,69200,69200,69200,69200,0
20240726,164500,19229600,69200,69200,69200,69200,0
20240726,164400,19229600,69200,69200,69200,69200,0
20240726,164300,19229600,69200,69200,69200,69200,0
20240726,164200,19229600,69200,69200,69200,69200,0
20240726,164100,19229600,69200,69200,69200,69200,0
20240726,164000,19229600,69200,69200,69200,69200,0
20240726,163900,19229600,69200,69200,69200,69200,0
20240726,163800,19229600,69200,69200,69200,69200,0
20240726,163700,19229600,69200,69200,69200,69200,0
20240726,163600,19229600,69200,69200,69200,69200,0
20240726,163500,19229600,69200,69200,69200,69200,0
20240726,163400,19229600,69200,69200,69200,69200,0
20240726,163300,19229600,69200,69200,69200,69200,0
20240726,163200,19229600,69200,69200,69200,69200,0
20240726,163100,19229600,69200,69200,69200,69200,3
20240726,163000,19229600,69200,69200,69200,69200,0
20240726,162900,19229600,69200,69200,69200,69200,0
20240726,162800,19229600,69200,69200,69200,69200,0
20240726,162700,19229600,69200,69200,69200,69200,0
20240726,162600,19229600,69200,69200,69200,69200,0
20240726,162500,19229600,69200,69200,69200,69200,0
20240726,162400,19229600,69200,69200,69200,69200,0
20240726,162300,19229600,69200,69200,69200,69200,0
20240726,162200,19229600,69200,69200,69200,69200,0
20240726,162100,19229600,69200,69200,69200,69200,0
20240726,162000,19229600,69200,69200,69200,69200,0
20240726,161900,19229600,69200,69200,69200,69200,0
20240726,161800,19229600,69200,69200,69200,69200,0
20240726,161700,19229600,69200,69200,69200,69200,0
20240726,161600,19229600,69200,69200,69200,69200,0
20240726,161500,19229600,69200,69200,69200,69200,0
20240726,161400,19229600,69200,69200,69200,69200,0
20240726,161300,19229600,69200,69200,69200,69200,0
20240726,161200,19229600,69200,69200,69200,69200,0
20240726,161100,19229600,69200,69200,69200,69200,0
20240726,161000,19229600,69200,69200,69200,69200,0
20240726,160900,19229600,69200,69200,69200,69200,0
20240726,160800,19229600,69200,69200,69200,69200,0
20240726,160700,19229600,69200,69200,69200,69200,0
20240726,160600,19229600,69200,69200,69200,69200,0
20240726,160500,19229600,69200,69200,69200,69200,0
20240726,160400,19229600,69200,69200,69200,69200,0
20240726,160300,19229600,69200,69200,69200,69200,0
20240726,160200,19229600,69200,69200,69200,69200,0
20240726,160100,19229600,69200,69200,69200,69200,3
20240726,160000,19229600,69200,69200,69200,69200,0
20240726,155900,19229600,69200,69200,69200,69200,0
20240726,155800,19229600,69200,69200,69200,69200,0
20240726,155700,19229600,69200,69200,69200,69200,0
20240726,155600,19229600,69200,69200,69200,69200,0
20240726,155500,19229600,69200,69200,69200,69200,0
20240726,155400,19229600,69200,69200,69200,69200,0
20240726,155300,19229600,69200,69200,69200,69200,0
20240726,155200,19229600,69200,69200,69200,69200,0
20240726,155100,19229600,69200,69200,69200,69200,0
20240726,155000,19229600,69200,69200,69200,69200,0
20240726,154900,19229600,69200,69200,69200,69200,0
20240726,154800,19229600,69200,69200,69200,69200,0
20240726,154700,19229600,69200,69200,69200,69200,0
20240726,154600,19229600,69200,69200,69200,69200,0
20240726,154500,19229600,69200,69200,69200,69200,0
20240726,154400,19229600,69200,69200,69200,69200,0
20240726,154300,19229600,69200,69200,69200,69200,0
20240726,154200,19229600,69200,69200,69200,69200,0
20240726,154100,19229600,69200,69200,69200,69200,0
20240726,154000,19229600,69200,69200,69200,69200,0
20240726,153900,19229600,69200,69200,69200,69200,0
20240726,153800,19229600,69200,69200,69200,69200,0
20240726,153700,19229600,69200,69200,69200,69200,0
20240726,153600,19229600,69200,69200,69200,69200,0
20240726,153500,19229600,69200,69200,69200,69200,0
20240726,153400,19229600,69200,69200,69200,69200,0
20240726,153300,19229600,69200,69200,69200,69200,0
20240726,153200,19229600,69200,69200,69200,69200,0
20240726,153100,19229600,69200,69200,69200,69200,3
20240726,153000,19229600,69200,69200,69200,69200,3
20240726,152900,19022000,69200,69200,69200,69200,0
20240726,152800,19022000,69200,69200,69200,69200,0
20240726,152700,19022000,69200,69200,69200,69200,0
20240726,152600,19022000,69200,69200,69200,69200,0
20240726,152500,19022000,69200,69200,69200,69200,0
20240726,152400,19022000,69200,69200,69200,69200,0
20240726,152300,19022000,69200,69200,69200,69200,0
20240726,152200,19022000,69200,69200,69200,69200,0
20240726,152100,19022000,69200,69200,69200,69200,0
20240726,152000,19022000,69200,69200,69200,69200,0
20240726,151900,19022000,69200,69200,69200,69200,0
20240726,151800,19022000,69200,69200,69200,69200,0
20240726,151700,19022000,69200,69200,69200,69200,0
20240726,151600,19022000,69200,69200,69200,69200,0
20240726,151500,19022000,69200,69200,69200,69200,1
20240726,151400,18952800,69100,69100,69100,69100,0
20240726,151300,18952800,69100,69100,69100,69100,0
20240726,151200,18952800,69100,69100,69100,69100,5
20240726,151100,18607300,69200,69100,69200,69100,10
20240726,151000,17916200,69100,69100,69100,69100,0
20240726,150900,17916200,69100,69100,69100,69100,0
20240726,150800,17916200,69100,69100,69100,69100,2
20240726,150700,17778000,69100,69100,69100,69100,0
20240726,150600,17778000,69100,69100,69100,69100,0
20240726,150500,17778000,69100,69100,69100,69100,0
20240726,150400,17778000,69100,69100,69100,69100,0
20240726,150300,17778000,69100,69100,69100,69100,0
20240726,150200,17778000,69100,69100,69100,69100,0
20240726,150100,17778000,69100,69100,69100,69100,0
20240726,150000,17778000,69100,69100,69100,69100,0
20240726,145900,17778000,69100,69100,69100,69100,0
20240726,145800,17778000,69100,69100,69100,69100,0
20240726,145700,17778000,69100,69100,69100,69100,0
20240726,145600,17778000,69100,69100,69100,69100,0
20240726,145500,17778000,69100,69100,69100,69100,0
20240726,145400,17778000,69100,69100,69100,69100,0
20240726,145300,17778000,69100,69100,69100,69100,0
20240726,145200,17778000,69100,69100,69100,69100,0
20240726,145100,17778000,69100,69100,69100,69100,0
20240726,145000,17778000,69100,69100,69100,69100,5
20240726,144900,17432500,69100,69100,69100,69100,0
20240726,144800,17432500,69100,69100,69100,69100,0
20240726,144700,17432500,69100,69100,69100,69100,0
20240726,144600,17432500,69100,69100,69100,69100,4
20240726,144500,17156100,69100,69100,69100,69100,0
20240726,144400,17156100,69100,69100,69100,69100,1
20240726,144300,17087000,69000,69000,69000,69000,0
20240726,144200,17087000,69000,69000,69000,69000,0
20240726,144100,17087000,69000,69000,69000,69000,0
20240726,144000,17087000,69000,69000,69000,69000,0
20240726,143900,17087000,69000,69100,69100,69000,3
20240726,143800,16879800,69100,69100,69100,69100,0
20240726,143700,16879800,69100,69100,69100,69100,0
20240726,143600,16879800,69100,69100,69100,69100,0
20240726,143500,16879800,69100,69100,69100,69100,2
20240726,143400,16741600,69100,69100,69100,69100,0
20240726,143300,16741600,69100,69100,69100,69100,0
20240726,143200,16741600,69100,69100,69100,69100,3
20240726,143100,16534300,69100,69100,69100,69100,0
20240726,143000,16534300,69100,69100,69100,69100,0
20240726,142900,16534300,69100,69100,69100,69100,0
20240726,142800,16534300,69100,69100,69100,69100,3
20240726,142700,16327000,69100,69100,69100,69100,0
20240726,142600,16327000,69100,69100,69100,69100,0
20240726,142500,16327000,69100,69100,69100,69100,3
20240726,142400,16119700,69100,69100,69100,69100,0
20240726,142300,16119700,69100,69100,69100,69100,0
20240726,142200,16119700,69100,69100,69100,69100,0
20240726,142100,16119700,69100,69100,69100,69100,1
20240726,142000,16050600,69100,69100,69100,69100,0
20240726,141900,16050600,69100,69100,69100,69100,0
20240726,141800,16050600,69100,69100,69100,69100,0
20240726,141700,16050600,69100,69100,69100,69100,1
20240726,141600,15981500,69100,69100,69100,69100,0
20240726,141500,15981500,69100,69100,69100,69100,0
20240726,141400,15981500,69100,69100,69100,69100,16
20240726,141300,14875900,69100,69100,69100,69100,0
20240726,141200,14875900,69100,69100,69100,69100,1
20240726,141100,14806800,69000,69000,69000,69000,0
20240726,141000,14806800,69000,69000,69000,69000,0
20240726,140900,14806800,69000,69000,69000,69000,0
20240726,140800,14806800,69000,69000,69000,69000,0
20240726,140700,14806800,69000,69000,69000,69000,0
20240726,140600,14806800,69000,69000,69000,69000,0
20240726,140500,14806800,69000,69000,69000,69000,0
20240726,140400,14806800,69000,69000,69000,69000,0
20240726,140300,14806800,69000,69000,69000,69000,0
20240726,140200,14806800,69000,69000,69000,69000,0
20240726,140100,14806800,69000,69000,69000,69000,0
20240726,140000,14806800,69000,69000,69000,69000,0
20240726,135900,14806800,69000,69000,69000,69000,0
20240726,135800,14806800,69000,69000,69000,69000,0
20240726,135700,14806800,69000,69000,69000,69000,0
20240726,135600,14806800,69000,69000,69000,69000,0
20240726,135500,14806800,69000,69000,69000,69000,0
20240726,135400,14806800,69000,69000,69000,69000,0
20240726,135300,14806800,69000,69000,69000,69000,1
20240726,135200,14737800,69000,69000,69000,69000,0
20240726,135100,14737800,69000,69000,69000,69000,0
20240726,135000,14737800,69000,69000,69000,69000,0
20240726,134900,14737800,69000,69000,69000,69000,9
20240726,134800,14116800,69100,69100,69100,69100,0
20240726,134700,14116800,69100,69100,69100,69100,0
20240726,134600,14116800,69100,69100,69100,69100,2
20240726,134500,13978600,69100,69100,69100,69100,0
20240726,134400,13978600,69100,69100,69100,69100,0
20240726,134300,13978600,69100,69100,69100,69100,1
20240726,134200,13909500,69000,69100,69100,69000,6
20240726,134100,13495300,69100,69100,69100,69100,0
20240726,134000,13495300,69100,69100,69100,69100,0
20240726,133900,13495300,69100,69100,69100,69100,2
20240726,133800,13357100,69100,69100,69100,69100,0
20240726,133700,13357100,69100,69100,69100,69100,0
20240726,133600,13357100,69100,69100,69100,69100,0
20240726,133500,13357100,69100,69100,69100,69100,1
20240726,133400,13288000,69100,69100,69100,69100,0
20240726,133300,13288000,69100,69100,69100,69100,0
20240726,133200,13288000,69100,69100,69100,69100,1
20240726,133100,13218900,69100,69100,69100,69100,0
20240726,133000,13218900,69100,69100,69100,69100,0
20240726,132900,13218900,69100,69100,69100,69100,0
20240726,132800,13218900,69100,69100,69100,69100,3
20240726,132700,13011600,69100,69100,69100,69100,0
20240726,132600,13011600,69100,69100,69100,69100,0
20240726,132500,13011600,69100,69100,69100,69100,3
20240726,132400,12804300,69100,69100,69100,69100,0
20240726,132300,12804300,69100,69100,69100,69100,0
20240726,132200,12804300,69100,69100,69100,69100,0
20240726,132100,12804300,69100,69100,69100,69100,1
20240726,132000,12735200,69100,69100,69100,69100,0
20240726,131900,12735200,69100,69100,69100,69100,0
20240726,131800,12735200,69100,69100,69100,69100,0
20240726,131700,12735200,69100,69100,69100,69100,1
20240726,131600,12666100,69100,69100,69100,69100,0
20240726,131500,12666100,69100,69100,69100,69100,0
20240726,131400,12666100,69100,69100,69100,69100,2
20240726,131300,12527900,69100,69100,69100,69100,0
20240726,131200,12527900,69100,69100,69100,69100,1
20240726,131100,12458800,69000,69000,69000,69000,0
20240726,131000,12458800,69000,69000,69000,69000,0
20240726,130900,12458800,69000,69000,69000,69000,0
20240726,130800,12458800,69000,69000,69000,69000,0
20240726,130700,12458800,69000,69000,69000,69000,0
20240726,130600,12458800,69000,69000,69000,69000,0
20240726,130500,12458800,69000,69000,69000,69000,0
20240726,130400,12458800,69000,69000,69000,69000,0
20240726,130300,12458800,69000,69000,69000,69000,0
20240726,130200,12458800,69000,69000,69000,69000,0
20240726,130100,12458800,69000,69000,69000,69000,10
20240726,130000,11768800,69000,69000,69000,69000,0
20240726,125900,11768800,69000,69000,69000,69000,0
20240726,125800,11768800,69000,69000,69000,69000,0
20240726,125700,11768800,69000,69000,69000,69000,0
20240726,125600,11768800,69000,69000,69000,69000,0
20240726,125500,11768800,69000,69000,69000,69000,0
20240726,125400,11768800,69000,69000,69000,69000,0
20240726,125300,11768800,69000,69000,69000,69000,10
20240726,125200,11078800,69000,69000,69000,69000,0
20240726,125100,11078800,69000,69000,69000,69000,0
20240726,125000,11078800,69000,69000,69000,69000,0
20240726,124900,11078800,69000,69000,69000,69000,2
20240726,124800,10940800,69000,69000,69000,69000,0
20240726,124700,10940800,69000,69000,69000,69000,1
20240726,124600,10871800,68700,68700,68700,68700,0
20240726,124500,10871800,68700,68700,68700,68700,0
20240726,124400,10871800,68700,68700,68700,68700,0
20240726,124300,10871800,68700,68700,68700,68700,0
20240726,124200,10871800,68700,68700,68700,68700,0
20240726,124100,10871800,68700,68700,68700,68700,0
20240726,124000,10871800,68700,68700,68700,68700,0
20240726,123900,10871800,68700,68700,68700,68700,0
20240726,123800,10871800,68700,68700,68700,68700,0
20240726,123700,10871800,68700,68700,68700,68700,0
20240726,123600,10871800,68700,68700,68700,68700,0
20240726,123500,10871800,68700,68700,68700,68700,0
20240726,123400,10871800,68700,68700,68700,68700,0
20240726,123300,10871800,68700,68700,68700,68700,9
20240726,123200,10253500,69000,69000,69000,69000,3
20240726,123100,10046500,69000,69000,69000,69000,0
20240726,123000,10046500,69000,69000,69000,69000,0
20240726,122900,10046500,69000,69000,69000,69000,0
20240726,122800,10046500,69000,69000,69000,69000,3
20240726,122700,9839500,69000,69000,69000,69000,0
20240726,122600,9839500,69000,69000,69000,69000,0
20240726,122500,9839500,69000,69000,69000,69000,1
20240726,122400,9770500,69000,69000,69000,69000,2
20240726,122300,9632500,69000,69000,69000,69000,0
20240726,122200,9632500,69000,69000,69000,69000,0
20240726,122100,9632500,69000,69000,69000,69000,3
20240726,122000,9425500,69000,69000,69000,69000,0
20240726,121900,9425500,69000,69000,69000,69000,0
20240726,121800,9425500,69000,69000,69000,69000,0
20240726,121700,9425500,69000,69000,69000,69000,1
20240726,121600,9356500,69000,69000,69000,69000,0
20240726,121500,9356500,69000,69000,69000,69000,0
20240726,121400,9356500,69000,69000,69000,69000,1
20240726,121300,9287500,69000,69000,69000,69000,0
20240726,121200,9287500,69000,69000,69000,69000,0
20240726,121100,9287500,69000,69000,69000,69000,0
20240726,121000,9287500,69000,69000,69000,69000,3
20240726,120900,9080500,69000,69000,69000,69000,0
20240726,120800,9080500,69000,69000,69000,69000,0
20240726,120700,9080500,69000,69000,69000,69000,1
20240726,120600,9011500,69000,69000,69000,69000,0
20240726,120500,9011500,69000,69000,69000,69000,0
20240726,120400,9011500,69000,69000,69000,69000,0
20240726,120300,9011500,69000,69000,69000,69000,3
20240726,120200,8804500,69000,69000,69000,69000,0
20240726,120100,8804500,69000,69000,69000,69000,0
20240726,120000,8804500,69000,69000,69000,69000,3
20240726,115900,8597500,69000,69000,69000,69000,0
20240726,115800,8597500,69000,69000,69000,69000,0
20240726,115700,8597500,69000,69000,69000,69000,0
20240726,115600,8597500,69000,69000,69000,69000,3
20240726,115500,8390500,69000,69000,69000,69000,0
20240726,115400,8390500,69000,69000,69000,69000,0
20240726,115300,8390500,69000,69000,69000,69000,2
20240726,115200,8252500,69000,69000,69000,69000,0
20240726,115100,8252500,69000,69000,69000,69000,0
20240726,115000,8252500,69000,69000,69000,69000,0
20240726,114900,8252500,69000,69000,69000,69000,3
20240726,114800,8045500,69000,69000,69000,69000,0
20240726,114700,8045500,69000,69000,69000,69000,0
20240726,114600,8045500,69000,69000,69000,69000,3
20240726,114500,7838500,69000,69000,69000,69000,0
20240726,114400,7838500,69000,69000,69000,69000,0
20240726,114300,7838500,69000,69000,69000,69000,0
20240726,114200,7838500,69000,69000,69000,69000,2
20240726,114100,7700500,69000,69000,69000,69000,0
20240726,114000,7700500,69000,69000,69000,69000,0
20240726,113900,7700500,69000,69000,69000,69000,3
20240726,113800,7493500,69000,69000,69000,69000,0
20240726,113700,7493500,69000,69000,69000,69000,0
20240726,113600,7493500,69000,69000,69000,69000,0
20240726,113500,7493500,69000,69000,69000,69000,2
20240726,113400,7355500,69000,69000,69000,69000,0
20240726,113300,7355500,69000,69000,69000,69000,0
20240726,113200,7355500,69000,69000,69000,69000,0
20240726,113100,7355500,69000,69000,69000,69000,3
20240726,113000,7148500,69000,69000,69000,69000,0
20240726,112900,7148500,69000,69000,69000,69000,0
20240726,112800,7148500,69000,69000,69000,69000,2
20240726,112700,7010500,69000,69000,69000,69000,0
20240726,112600,7010500,69000,69000,69000,69000,0
20240726,112500,7010500,69000,69000,69000,69000,0
20240726,112400,7010500,69000,69000,69000,69000,1
20240726,112300,6941500,69000,69000,69000,69000,0
20240726,112200,6941500,69000,69000,69000,69000,0
20240726,112100,6941500,69000,69000,69000,69000,2
20240726,112000,6803500,69000,69000,69000,69000,0
20240726,111900,6803500,69000,69000,69000,69000,0
20240726,111800,6803500,69000,69000,69000,69000,0
20240726,111700,6803500,69000,69000,69000,69000,2
20240726,111600,6665500,69000,69000,69000,69000,0
20240726,111500,6665500,69000,69000,69000,69000,0
20240726,111400,6665500,69000,69000,69000,69000,2
20240726,111300,6527500,69000,69000,69000,69000,0
20240726,111200,6527500,69000,69000,69000,69000,0
20240726,111100,6527500,69000,69000,69000,69000,0
20240726,111000,6527500,69000,69000,69000,69000,1
20240726,110900,6458500,69000,69000,69000,69000,0
20240726,110800,6458500,69000,69000,69000,69000,0
20240726,110700,6458500,69000,69000,69000,69000,1
20240726,110600,6389500,69000,69000,69000,69000,0
20240726,110500,6389500,69000,69000,69000,69000,0
20240726,110400,6389500,69000,69000,69000,69000,0
20240726,110300,6389500,69000,69000,69000,69000,1
20240726,110200,6320500,69000,69000,69000,69000,0
20240726,110100,6320500,69000,69000,69000,69000,0
20240726,110000,6320500,69000,69000,69000,69000,1
20240726,105900,6251500,69000,69000,69000,69000,0
20240726,105800,6251500,69000,69000,69000,69000,0
20240726,105700,6251500,69000,69000,69000,69000,0
20240726,105600,6251500,69000,69000,69000,69000,1
20240726,105500,6182500,69000,69000,69000,69000,0
20240726,105400,6182500,69000,69000,69000,69000,0
20240726,105300,6182500,69000,69000,69000,69000,3
20240726,105200,5975500,69000,69000,69000,69000,0
20240726,105100,5975500,69000,69000,69000,69000,0
20240726,105000,5975500,69000,69000,69000,69000,0
20240726,104900,5975500,69000,69000,69000,69000,3
20240726,104800,5768500,68900,68900,68900,68900,0
20240726,104700,5768500,68900,68900,68900,68900,0
20240726,104600,5768500,68900,68900,68900,68900,2
20240726,104500,5630700,68900,68900,68900,68900,3
20240726,104400,5424000,68900,68900,68900,68900,0
20240726,104300,5424000,68900,68900,68900,68900,0
20240726,104200,5424000,68900,68900,68900,68900,0
20240726,104100,5424000,68900,68900,68900,68900,0
20240726,104000,5424000,68900,68900,68900,68900,5
20240726,103900,5079500,68900,68900,68900,68900,0
20240726,103800,5079500,68900,68900,68900,68900,0
20240726,103700,5079500,68900,68900,68900,68900,0
20240726,103600,5079500,68900,68900,68900,68900,0
20240726,103500,5079500,68900,68900,68900,68900,0
20240726,103400,5079500,68900,68900,68900,68900,0
20240726,103300,5079500,68900,68900,68900,68900,0
20240726,103200,5079500,68900,68900,68900,68900,2
20240726,103100,4941700,68900,68900,68900,68900,0
20240726,103000,4941700,68900,68900,68900,68900,0
20240726,102900,4941700,68900,68900,68900,68900,0
20240726,102800,4941700,68900,68900,68900,68900,3
20240726,102700,4735000,68900,68900,68900,68900,2
20240726,102600,4597200,68900,68900,68900,68900,0
20240726,102500,4597200,68900,68900,68900,68900,0
20240726,102400,4597200,68900,68900,68900,68900,0
20240726,102300,4597200,68900,68900,68900,68900,0
20240726,102200,4597200,68900,68900,68900,68900,0
20240726,102100,4597200,68900,68900,68900,68900,2
20240726,102000,4459400,68900,68900,68900,68900,0
20240726,101900,4459400,68900,68900,68900,68900,0
20240726,101800,4459400,68900,68900,68900,68900,0
20240726,101700,4459400,68900,68900,68900,68900,4
20240726,101600,4183800,68800,68800,68800,68800,0
20240726,101500,4183800,68800,68800,68800,68800,0
20240726,101400,4183800,68800,68800,68800,68800,3
20240726,101300,3977400,68800,68800,68800,68800,0
20240726,101200,3977400,68800,68800,68800,68800,2
20240726,101100,3839800,68800,68800,68800,68800,0
20240726,101000,3839800,68800,68800,68800,68800,0
20240726,100900,3839800,68800,68800,68800,68800,0
20240726,100800,3839800,68800,68800,68800,68800,0
20240726,100700,3839800,68800,68800,68800,68800,3
20240726,100600,3633400,68800,68800,68800,68800,0
20240726,100500,3633400,68800,68800,68800,68800,0
20240726,100400,3633400,68800,68800,68800,68800,0
20240726,100300,3633400,68800,68800,68800,68800,1
20240726,100200,3564600,68800,68800,68800,68800,0
20240726,100100,3564600,68800,68800,68800,68800,0
20240726,100000,3564600,68800,68800,68800,68800,2
20240726,095900,3427000,68800,68800,68800,68800,0
20240726,095800,3427000,68800,68800,68800,68800,0
20240726,095700,3427000,68800,68800,68800,68800,0
20240726,095600,3427000,68800,68800,68800,68800,3
20240726,095500,3220600,68800,68800,68800,68800,0
20240726,095400,3220600,68800,68800,68800,68800,0
20240726,095300,3220600,68800,68800,68800,68800,3
20240726,095200,3014200,68800,68800,68800,68800,0
20240726,095100,3014200,68800,68800,68800,68800,0
20240726,095000,3014200,68800,68800,68800,68800,0
20240726,094900,3014200,68800,68800,68800,68800,1
20240726,094800,2945400,68800,68800,68800,68800,0
20240726,094700,2945400,68800,68800,68800,68800,0
20240726,094600,2945400,68800,68800,68800,68800,1
20240726,094500,2876600,68800,68800,68800,68800,0
20240726,094400,2876600,68800,68800,68800,68800,0
20240726,094300,2876600,68800,68800,68800,68800,0
20240726,094200,2876600,68800,68800,68800,68800,1
20240726,094100,2807800,68800,68800,68800,68800,0
20240726,094000,2807800,68800,68800,68800,68800,0
20240726,093900,2807800,68800,68800,68800,68800,0
20240726,093800,2807800,68800,68800,68800,68800,2
20240726,093700,2670200,68800,68800,68800,68800,0
20240726,093600,2670200,68800,68800,68800,68800,0
20240726,093500,2670200,68800,68800,68800,68800,2
20240726,093400,2532600,68800,68800,68800,68800,0
20240726,093300,2532600,68800,68800,68800,68800,0
20240726,093200,2532600,68800,68800,68800,68800,0
20240726,093100,2532600,68800,68800,68800,68800,1
20240726,093000,2463800,68800,68800,68800,68800,0
20240726,092900,2463800,68800,68800,68800,68800,0
20240726,092800,2463800,68800,68800,68800,68800,1
20240726,092700,2395000,68900,68900,68900,68900,0
20240726,092600,2395000,68900,68600,68900,68600,2
20240726,092500,2257500,68600,68600,68600,68600,0
20240726,092400,2257500,68600,68600,68600,68600,3
20240726,092300,2051700,68600,68600,68600,68600,0
20240726,092200,2051700,68600,68600,68600,68600,0
20240726,092100,2051700,68600,68600,68600,68600,2
20240726,092000,1914500,68600,68600,68600,68600,0
20240726,091900,1914500,68600,68600,68600,68600,0
20240726,091800,1914500,68600,68600,68600,68600,1
20240726,091700,1845900,68100,68600,68600,68100,16
20240726,091600,753400,68300,68300,68300,68300,0
20240726,091500,753400,68300,68300,68300,68300,0
20240726,091400,753400,68300,68300,68300,68300,0
20240726,091300,753400,68300,68300,68300,68300,4
20240726,091200,480200,68600,68600,68600,68600,0
20240726,091100,480200,68600,68600,68600,68600,0
20240726,091000,480200,68600,68600,68600,68600,1
20240726,090900,411600,68600,68600,68600,68600,0
20240726,090800,411600,68600,68600,68600,68600,0
20240726,090700,411600,68600,68600,68600,68600,1
20240726,090600,343000,68600,68600,68600,68600,0
20240726,090500,343000,68600,68600,68600,68600,0
20240726,090400,343000,68600,68600,68600,68600,0
20240726,090300,343000,68600,68600,68600,68600,3
20240726,090200,137200,68600,68600,68600,68600,0
20240726,090100,137200,68600,68600,68600,68600,0
20240726,090000,137200,68600,68600,68600,68600,2