KissMeData/000590/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,183100,70491800,68200,68200,68200,68200,72
20240731,183000,70491800,68200,68200,68200,68200,0
20240731,182900,70491800,68200,68200,68200,68200,0
20240731,182800,70491800,68200,68200,68200,68200,0
20240731,182700,70491800,68200,68200,68200,68200,0
20240731,182600,70491800,68200,68200,68200,68200,0
20240731,182500,70491800,68200,68200,68200,68200,0
20240731,182400,70491800,68200,68200,68200,68200,0
20240731,182300,70491800,68200,68200,68200,68200,0
20240731,182200,70491800,68200,68200,68200,68200,0
20240731,182100,70491800,68200,68200,68200,68200,0
20240731,182000,70491800,68200,68200,68200,68200,0
20240731,181900,70491800,68200,68200,68200,68200,0
20240731,181800,70491800,68200,68200,68200,68200,0
20240731,181700,70491800,68200,68200,68200,68200,0
20240731,181600,70491800,68200,68200,68200,68200,0
20240731,181500,70491800,68200,68200,68200,68200,0
20240731,181400,70491800,68200,68200,68200,68200,0
20240731,181300,70491800,68200,68200,68200,68200,0
20240731,181200,70491800,68200,68200,68200,68200,0
20240731,181100,70491800,68200,68200,68200,68200,0
20240731,181000,70491800,68200,68200,68200,68200,0
20240731,180900,70491800,68200,68200,68200,68200,0
20240731,180800,70491800,68200,68200,68200,68200,0
20240731,180700,70491800,68200,68200,68200,68200,0
20240731,180600,70491800,68200,68200,68200,68200,0
20240731,180500,70491800,68200,68200,68200,68200,0
20240731,180400,70491800,68200,68200,68200,68200,0
20240731,180300,70491800,68200,68200,68200,68200,0
20240731,180200,70491800,68200,68200,68200,68200,0
20240731,180100,70491800,68200,68200,68200,68200,72
20240731,180000,70491800,68200,68200,68200,68200,0
20240731,175900,70491800,68200,68200,68200,68200,0
20240731,175800,70491800,68200,68200,68200,68200,0
20240731,175700,70491800,68200,68200,68200,68200,0
20240731,175600,70491800,68200,68200,68200,68200,0
20240731,175500,70491800,68200,68200,68200,68200,0
20240731,175400,70491800,68200,68200,68200,68200,0
20240731,175300,70491800,68200,68200,68200,68200,0
20240731,175200,70491800,68200,68200,68200,68200,0
20240731,175100,70491800,68200,68200,68200,68200,0
20240731,175000,70491800,68200,68200,68200,68200,0
20240731,174900,70491800,68200,68200,68200,68200,0
20240731,174800,70491800,68200,68200,68200,68200,0
20240731,174700,70491800,68200,68200,68200,68200,0
20240731,174600,70491800,68200,68200,68200,68200,0
20240731,174500,70491800,68200,68200,68200,68200,0
20240731,174400,70491800,68200,68200,68200,68200,0
20240731,174300,70491800,68200,68200,68200,68200,0
20240731,174200,70491800,68200,68200,68200,68200,0
20240731,174100,70491800,68200,68200,68200,68200,0
20240731,174000,70491800,68200,68200,68200,68200,0
20240731,173900,70491800,68200,68200,68200,68200,0
20240731,173800,70491800,68200,68200,68200,68200,0
20240731,173700,70491800,68200,68200,68200,68200,0
20240731,173600,70491800,68200,68200,68200,68200,0
20240731,173500,70491800,68200,68200,68200,68200,0
20240731,173400,70491800,68200,68200,68200,68200,0
20240731,173300,70491800,68200,68200,68200,68200,0
20240731,173200,70491800,68200,68200,68200,68200,0
20240731,173100,70491800,68200,68200,68200,68200,72
20240731,173000,70491800,68200,68200,68200,68200,0
20240731,172900,70491800,68200,68200,68200,68200,0
20240731,172800,70491800,68200,68200,68200,68200,0
20240731,172700,70491800,68200,68200,68200,68200,0
20240731,172600,70491800,68200,68200,68200,68200,0
20240731,172500,70491800,68200,68200,68200,68200,0
20240731,172400,70491800,68200,68200,68200,68200,0
20240731,172300,70491800,68200,68200,68200,68200,0
20240731,172200,70491800,68200,68200,68200,68200,0
20240731,172100,70491800,68200,68200,68200,68200,0
20240731,172000,70491800,68200,68200,68200,68200,0
20240731,171900,70491800,68200,68200,68200,68200,0
20240731,171800,70491800,68200,68200,68200,68200,0
20240731,171700,70491800,68200,68200,68200,68200,0
20240731,171600,70491800,68200,68200,68200,68200,0
20240731,171500,70491800,68200,68200,68200,68200,0
20240731,171400,70491800,68200,68200,68200,68200,0
20240731,171300,70491800,68200,68200,68200,68200,0
20240731,171200,70491800,68200,68200,68200,68200,0
20240731,171100,70491800,68200,68200,68200,68200,0
20240731,171000,70491800,68200,68200,68200,68200,0
20240731,170900,70491800,68200,68200,68200,68200,0
20240731,170800,70491800,68200,68200,68200,68200,0
20240731,170700,70491800,68200,68200,68200,68200,0
20240731,170600,70491800,68200,68200,68200,68200,0
20240731,170500,70491800,68200,68200,68200,68200,0
20240731,170400,70491800,68200,68200,68200,68200,0
20240731,170300,70491800,68200,68200,68200,68200,0
20240731,170200,70491800,68200,68200,68200,68200,0
20240731,170100,70491800,68200,68200,68200,68200,72
20240731,170000,70491800,68200,68200,68200,68200,0
20240731,165900,70491800,68200,68200,68200,68200,0
20240731,165800,70491800,68200,68200,68200,68200,0
20240731,165700,70491800,68200,68200,68200,68200,0
20240731,165600,70491800,68200,68200,68200,68200,0
20240731,165500,70491800,68200,68200,68200,68200,0
20240731,165400,70491800,68200,68200,68200,68200,0
20240731,165300,70491800,68200,68200,68200,68200,0
20240731,165200,70491800,68200,68200,68200,68200,0
20240731,165100,70491800,68200,68200,68200,68200,0
20240731,165000,70491800,68200,68200,68200,68200,0
20240731,164900,70491800,68200,68200,68200,68200,0
20240731,164800,70491800,68200,68200,68200,68200,0
20240731,164700,70491800,68200,68200,68200,68200,0
20240731,164600,70491800,68200,68200,68200,68200,0
20240731,164500,70491800,68200,68200,68200,68200,0
20240731,164400,70491800,68200,68200,68200,68200,0
20240731,164300,70491800,68200,68200,68200,68200,0
20240731,164200,70491800,68200,68200,68200,68200,0
20240731,164100,70491800,68200,68200,68200,68200,0
20240731,164000,70491800,68200,68200,68200,68200,0
20240731,163900,70491800,68200,68200,68200,68200,0
20240731,163800,70491800,68200,68200,68200,68200,0
20240731,163700,70491800,68200,68200,68200,68200,0
20240731,163600,70491800,68200,68200,68200,68200,0
20240731,163500,70491800,68200,68200,68200,68200,0
20240731,163400,70491800,68200,68200,68200,68200,0
20240731,163300,70491800,68200,68200,68200,68200,0
20240731,163200,70491800,68200,68200,68200,68200,0
20240731,163100,70491800,68200,68200,68200,68200,72
20240731,163000,70491800,68200,68200,68200,68200,0
20240731,162900,70491800,68200,68200,68200,68200,0
20240731,162800,70491800,68200,68200,68200,68200,0
20240731,162700,70491800,68200,68200,68200,68200,0
20240731,162600,70491800,68200,68200,68200,68200,0
20240731,162500,70491800,68200,68200,68200,68200,0
20240731,162400,70491800,68200,68200,68200,68200,0
20240731,162300,70491800,68200,68200,68200,68200,0
20240731,162200,70491800,68200,68200,68200,68200,0
20240731,162100,70491800,68200,68200,68200,68200,0
20240731,162000,70491800,68200,68200,68200,68200,0
20240731,161900,70491800,68200,68200,68200,68200,0
20240731,161800,70491800,68200,68200,68200,68200,0
20240731,161700,70491800,68200,68200,68200,68200,0
20240731,161600,70491800,68200,68200,68200,68200,0
20240731,161500,70491800,68200,68200,68200,68200,0
20240731,161400,70491800,68200,68200,68200,68200,0
20240731,161300,70491800,68200,68200,68200,68200,0
20240731,161200,70491800,68200,68200,68200,68200,0
20240731,161100,70491800,68200,68200,68200,68200,0
20240731,161000,70491800,68200,68200,68200,68200,0
20240731,160900,70491800,68200,68200,68200,68200,0
20240731,160800,70491800,68200,68200,68200,68200,0
20240731,160700,70491800,68200,68200,68200,68200,0
20240731,160600,70491800,68200,68200,68200,68200,0
20240731,160500,70491800,68200,68200,68200,68200,0
20240731,160400,70491800,68200,68200,68200,68200,0
20240731,160300,70491800,68200,68200,68200,68200,0
20240731,160200,70491800,68200,68200,68200,68200,0
20240731,160100,70491800,68200,68200,68200,68200,72
20240731,160000,70491800,68200,68200,68200,68200,0
20240731,155900,70491800,68200,68200,68200,68200,0
20240731,155800,70491800,68200,68200,68200,68200,0
20240731,155700,70491800,68200,68200,68200,68200,0
20240731,155600,70491800,68200,68200,68200,68200,0
20240731,155500,70491800,68200,68200,68200,68200,0
20240731,155400,70491800,68200,68200,68200,68200,0
20240731,155300,70491800,68200,68200,68200,68200,0
20240731,155200,70491800,68200,68200,68200,68200,0
20240731,155100,70491800,68200,68200,68200,68200,0
20240731,155000,70491800,68200,68200,68200,68200,0
20240731,154900,70491800,68200,68200,68200,68200,0
20240731,154800,70491800,68200,68200,68200,68200,0
20240731,154700,70491800,68200,68200,68200,68200,0
20240731,154600,70491800,68200,68200,68200,68200,0
20240731,154500,70491800,68200,68200,68200,68200,0
20240731,154400,70491800,68200,68200,68200,68200,0
20240731,154300,70491800,68200,68200,68200,68200,0
20240731,154200,70491800,68200,68200,68200,68200,0
20240731,154100,70491800,68200,68200,68200,68200,0
20240731,154000,70491800,68200,68200,68200,68200,0
20240731,153900,70491800,68200,68200,68200,68200,0
20240731,153800,70491800,68200,68200,68200,68200,0
20240731,153700,70491800,68200,68200,68200,68200,0
20240731,153600,70491800,68200,68200,68200,68200,0
20240731,153500,70491800,68200,68200,68200,68200,0
20240731,153400,70491800,68200,68200,68200,68200,0
20240731,153300,70491800,68200,68200,68200,68200,0
20240731,153200,70491800,68200,68200,68200,68200,0
20240731,153100,70491800,68200,68200,68200,68200,72
20240731,153000,70491800,68200,68200,68200,68200,72
20240731,152900,65581400,68700,68700,68700,68700,0
20240731,152800,65581400,68700,68700,68700,68700,0
20240731,152700,65581400,68700,68700,68700,68700,0
20240731,152600,65581400,68700,68700,68700,68700,0
20240731,152500,65581400,68700,68700,68700,68700,0
20240731,152400,65581400,68700,68700,68700,68700,0
20240731,152300,65581400,68700,68700,68700,68700,0
20240731,152200,65581400,68700,68700,68700,68700,0
20240731,152100,65581400,68700,68700,68700,68700,0
20240731,152000,65581400,68700,68700,68700,68700,0
20240731,151900,65581400,68700,68700,68700,68700,0
20240731,151800,65581400,68700,68700,68700,68700,0
20240731,151700,65581400,68700,68700,68700,68700,0
20240731,151600,65581400,68700,68700,68700,68700,0
20240731,151500,65581400,68700,68700,68700,68700,0
20240731,151400,65581400,68700,68700,68700,68700,0
20240731,151300,65581400,68700,68700,68700,68700,0
20240731,151200,65581400,68700,68700,68700,68700,0
20240731,151100,65581400,68700,68700,68700,68700,0
20240731,151000,65581400,68700,68700,68700,68700,0
20240731,150900,65581400,68700,68700,68700,68700,0
20240731,150800,65581400,68700,68700,68700,68700,0
20240731,150700,65581400,68700,68700,68700,68700,0
20240731,150600,65581400,68700,68700,68700,68700,0
20240731,150500,65581400,68700,68700,68700,68700,0
20240731,150400,65581400,68700,68700,68700,68700,0
20240731,150300,65581400,68700,68700,68700,68700,0
20240731,150200,65581400,68700,68700,68700,68700,0
20240731,150100,65581400,68700,68700,68700,68700,0
20240731,150000,65581400,68700,68700,68700,68700,0
20240731,145900,65581400,68700,68700,68700,68700,0
20240731,145800,65581400,68700,68700,68700,68700,0
20240731,145700,65581400,68700,68700,68700,68700,0
20240731,145600,65581400,68700,68700,68700,68700,0
20240731,145500,65581400,68700,68700,68700,68700,0
20240731,145400,65581400,68700,68700,68700,68700,2
20240731,145300,65444000,68700,68700,68700,68700,0
20240731,145200,65444000,68700,68700,68700,68700,0
20240731,145100,65444000,68700,68700,68700,68700,0
20240731,145000,65444000,68700,68700,68700,68700,0
20240731,144900,65444000,68700,68700,68700,68700,0
20240731,144800,65444000,68700,68700,68700,68700,0
20240731,144700,65444000,68700,68700,68700,68700,5
20240731,144600,65100500,68700,68700,68700,68700,0
20240731,144500,65100500,68700,68700,68700,68700,0
20240731,144400,65100500,68700,68700,68700,68700,0
20240731,144300,65100500,68700,68700,68700,68700,0
20240731,144200,65100500,68700,68700,68700,68700,1
20240731,144100,65031800,68700,68700,68700,68700,1
20240731,144000,64963100,68700,68700,68700,68700,0
20240731,143900,64963100,68700,68700,68700,68700,1
20240731,143800,64894400,68700,68700,68700,68700,0
20240731,143700,64894400,68700,68700,68700,68700,1
20240731,143600,64825700,68700,68700,68700,68700,1
20240731,143500,64757000,68700,68700,68700,68700,2
20240731,143400,64619600,68800,68800,68800,68800,2
20240731,143300,64482000,68800,68800,68800,68800,0
20240731,143200,64482000,68800,68800,68800,68800,1
20240731,143100,64413200,68700,68700,68700,68700,0
20240731,143000,64413200,68700,68700,68700,68700,1
20240731,142900,64344500,68700,68700,68700,68700,0
20240731,142800,64344500,68700,68700,68700,68700,0
20240731,142700,64344500,68700,68700,68700,68700,1
20240731,142600,64275800,68700,68700,68700,68700,0
20240731,142500,64275800,68700,68700,68700,68700,1
20240731,142400,64207100,68700,68700,68700,68700,0
20240731,142300,64207100,68700,68700,68700,68700,1
20240731,142200,64138400,68700,68700,68700,68700,0
20240731,142100,64138400,68700,68700,68700,68700,1
20240731,142000,64069700,68700,68700,68700,68700,0
20240731,141900,64069700,68700,68700,68700,68700,1
20240731,141800,64001000,68700,68700,68700,68700,1
20240731,141700,63932300,68700,68700,68700,68700,0
20240731,141600,63932300,68700,68700,68700,68700,1
20240731,141500,63863600,68700,68700,68700,68700,0
20240731,141400,63863600,68700,68700,68700,68700,1
20240731,141300,63794900,68700,68700,68700,68700,0
20240731,141200,63794900,68700,68700,68700,68700,1
20240731,141100,63726200,68700,68700,68700,68700,1
20240731,141000,63657500,68700,68700,68700,68700,0
20240731,140900,63657500,68700,68700,68700,68700,1
20240731,140800,63588800,68700,68700,68700,68700,0
20240731,140700,63588800,68700,68700,68700,68700,1
20240731,140600,63520100,68700,68700,68700,68700,0
20240731,140500,63520100,68700,68700,68700,68700,1
20240731,140400,63451400,68700,68700,68700,68700,1
20240731,140300,63382700,68700,68700,68700,68700,0
20240731,140200,63382700,68700,68700,68700,68700,1
20240731,140100,63314000,68700,68700,68700,68700,0
20240731,140000,63314000,68700,68700,68700,68700,1
20240731,135900,63245300,68700,68700,68700,68700,0
20240731,135800,63245300,68700,68700,68700,68700,2
20240731,135700,63107900,68700,68700,68700,68700,1
20240731,135600,63039200,68600,68600,68600,68600,0
20240731,135500,63039200,68600,68600,68600,68600,0
20240731,135400,63039200,68600,68600,68600,68600,0
20240731,135300,63039200,68600,68600,68600,68600,0
20240731,135200,63039200,68600,68600,68600,68600,0
20240731,135100,63039200,68600,68600,68600,68600,0
20240731,135000,63039200,68600,68600,68600,68600,0
20240731,134900,63039200,68600,68600,68600,68600,0
20240731,134800,63039200,68600,68600,68600,68600,1
20240731,134700,62970600,68600,68600,68600,68600,0
20240731,134600,62970600,68600,68600,68600,68600,1
20240731,134500,62902000,68600,68600,68600,68600,0
20240731,134400,62902000,68600,68600,68600,68600,1
20240731,134300,62833400,68600,68600,68600,68600,0
20240731,134200,62833400,68600,68600,68600,68600,1
20240731,134100,62764800,68600,68600,68600,68600,1
20240731,134000,62696200,68600,68600,68600,68600,0
20240731,133900,62696200,68600,68600,68600,68600,1
20240731,133800,62627600,68600,68600,68600,68600,0
20240731,133700,62627600,68600,68600,68600,68600,1
20240731,133600,62559000,68600,68600,68600,68600,0
20240731,133500,62559000,68600,68600,68600,68600,1
20240731,133400,62490400,68600,68600,68600,68600,1
20240731,133300,62421800,68600,68600,68600,68600,0
20240731,133200,62421800,68600,68600,68600,68600,1
20240731,133100,62353200,68600,68600,68600,68600,0
20240731,133000,62353200,68600,68600,68600,68600,1
20240731,132900,62284600,68600,68600,68600,68600,0
20240731,132800,62284600,68600,68600,68600,68600,1
20240731,132700,62216000,68600,68600,68600,68600,0
20240731,132600,62216000,68600,68500,68600,68500,7
20240731,132500,61736300,68500,68700,68700,68500,6
20240731,132400,61324700,68700,68700,68700,68700,0
20240731,132300,61324700,68700,68700,68700,68700,1
20240731,132200,61256000,68700,68700,68700,68700,0
20240731,132100,61256000,68700,68700,68700,68700,1
20240731,132000,61187300,68700,68700,68700,68700,0
20240731,131900,61187300,68700,68700,68700,68700,1
20240731,131800,61118600,68700,68700,68700,68700,1
20240731,131700,61049900,68700,68700,68700,68700,0
20240731,131600,61049900,68700,68700,68700,68700,1
20240731,131500,60981200,68700,68700,68700,68700,0
20240731,131400,60981200,68700,68700,68700,68700,2
20240731,131300,60843800,68700,68700,68700,68700,0
20240731,131200,60843800,68700,68700,68700,68700,1
20240731,131100,60775100,68600,68600,68600,68600,0
20240731,131000,60775100,68600,68600,68600,68600,0
20240731,130900,60775100,68600,68600,68600,68600,0
20240731,130800,60775100,68600,68600,68600,68600,0
20240731,130700,60775100,68600,68600,68600,68600,0
20240731,130600,60775100,68600,68600,68600,68600,0
20240731,130500,60775100,68600,68600,68600,68600,1
20240731,130400,60706500,68600,68600,68600,68600,1
20240731,130300,60637900,68600,68600,68600,68600,0
20240731,130200,60637900,68600,68600,68600,68600,1
20240731,130100,60569300,68600,68600,68600,68600,0
20240731,130000,60569300,68600,68600,68600,68600,1
20240731,125900,60500700,68600,68600,68600,68600,0
20240731,125800,60500700,68600,68600,68600,68600,1
20240731,125700,60432100,68600,68600,68600,68600,0
20240731,125600,60432100,68600,68600,68600,68600,1
20240731,125500,60363500,68600,68600,68600,68600,1
20240731,125400,60294900,68600,68600,68600,68600,0
20240731,125300,60294900,68600,68600,68600,68600,1
20240731,125200,60226300,68600,68600,68600,68600,0
20240731,125100,60226300,68600,68600,68600,68600,2
20240731,125000,60089100,68600,68600,68600,68600,0
20240731,124900,60089100,68600,68600,68600,68600,0
20240731,124800,60089100,68600,68600,68600,68600,1
20240731,124700,60020500,68600,68600,68600,68600,0
20240731,124600,60020500,68600,68600,68600,68600,1
20240731,124500,59951900,68600,68600,68600,68600,0
20240731,124400,59951900,68600,68600,68600,68600,1
20240731,124300,59883300,68600,68600,68600,68600,0
20240731,124200,59883300,68600,68600,68600,68600,1
20240731,124100,59814700,68600,68600,68600,68600,1
20240731,124000,59746100,68600,68600,68600,68600,0
20240731,123900,59746100,68600,68600,68600,68600,1
20240731,123800,59677500,68600,68600,68600,68600,0
20240731,123700,59677500,68600,68600,68600,68600,1
20240731,123600,59608900,68600,68600,68600,68600,0
20240731,123500,59608900,68600,68600,68600,68600,1
20240731,123400,59540300,68600,68600,68600,68600,0
20240731,123300,59540300,68600,68600,68600,68600,1
20240731,123200,59471700,68600,68600,68600,68600,1
20240731,123100,59403100,68600,68600,68600,68600,0
20240731,123000,59403100,68600,68600,68600,68600,1
20240731,122900,59334500,68600,68600,68600,68600,0
20240731,122800,59334500,68600,68600,68600,68600,1
20240731,122700,59265900,68600,68600,68600,68600,0
20240731,122600,59265900,68600,68600,68600,68600,1
20240731,122500,59197300,68600,68600,68600,68600,1
20240731,122400,59128700,68600,68600,68600,68600,0
20240731,122300,59128700,68600,68600,68600,68600,1
20240731,122200,59060100,68600,68600,68600,68600,0
20240731,122100,59060100,68600,68600,68600,68600,1
20240731,122000,58991500,68600,68600,68600,68600,0
20240731,121900,58991500,68600,68600,68600,68600,1
20240731,121800,58922900,68600,68600,68600,68600,1
20240731,121700,58854300,68600,68600,68600,68600,0
20240731,121600,58854300,68600,68600,68600,68600,1
20240731,121500,58785700,68600,68600,68600,68600,0
20240731,121400,58785700,68600,68600,68600,68600,1
20240731,121300,58717100,68700,68600,68700,68600,8
20240731,121200,58168200,68600,68600,68600,68600,1
20240731,121100,58099600,68600,68600,68600,68600,1
20240731,121000,58031000,68600,68600,68600,68600,1
20240731,120900,57962400,68500,68600,68600,68500,2
20240731,120800,57825300,68600,68600,68600,68600,0
20240731,120700,57825300,68600,68600,68600,68600,1
20240731,120600,57756700,68600,68600,68600,68600,1
20240731,120500,57688100,68800,68800,68800,68800,1
20240731,120400,57619300,68800,68800,68800,68800,1
20240731,120300,57550500,68800,68800,68800,68800,0
20240731,120200,57550500,68800,68800,68800,68800,1
20240731,120100,57481700,68800,68800,68800,68800,0
20240731,120000,57481700,68800,68800,68800,68800,1
20240731,115900,57412900,68800,68700,68800,68700,2
20240731,115800,57275400,68700,68700,68700,68700,3
20240731,115700,57069300,68600,68600,68600,68600,0
20240731,115600,57069300,68600,68600,68600,68600,0
20240731,115500,57069300,68600,68600,68600,68600,2
20240731,115400,56932100,68600,68600,68600,68600,0
20240731,115300,56932100,68600,68600,68600,68600,1
20240731,115200,56863500,68500,68500,68500,68500,7
20240731,115100,56384000,68400,68400,68400,68400,10
20240731,115000,55700000,68100,68100,68100,68100,0
20240731,114900,55700000,68100,68100,68100,68100,0
20240731,114800,55700000,68100,68100,68100,68100,0
20240731,114700,55700000,68100,68100,68100,68100,0
20240731,114600,55700000,68100,68100,68100,68100,0
20240731,114500,55700000,68100,68100,68100,68100,0
20240731,114400,55700000,68100,68100,68100,68100,0
20240731,114300,55700000,68100,68100,68100,68100,0
20240731,114200,55700000,68100,68100,68100,68100,0
20240731,114100,55700000,68100,68100,68100,68100,0
20240731,114000,55700000,68100,68100,68100,68100,0
20240731,113900,55700000,68100,68100,68100,68100,0
20240731,113800,55700000,68100,68100,68100,68100,0
20240731,113700,55700000,68100,68100,68100,68100,0
20240731,113600,55700000,68100,68100,68100,68100,0
20240731,113500,55700000,68100,68100,68100,68100,0
20240731,113400,55700000,68100,68100,68100,68100,0
20240731,113300,55700000,68100,68500,68500,68100,44
20240731,113200,52699900,68500,68500,68500,68500,0
20240731,113100,52699900,68500,68500,68500,68500,0
20240731,113000,52699900,68500,68500,68500,68500,0
20240731,112900,52699900,68500,68500,68500,68500,0
20240731,112800,52699900,68500,68500,68500,68500,0
20240731,112700,52699900,68500,68500,68500,68500,0
20240731,112600,52699900,68500,68500,68500,68500,141
20240731,112500,43041400,68500,68500,68500,68500,0
20240731,112400,43041400,68500,68500,68500,68500,0
20240731,112300,43041400,68500,68500,68500,68500,0
20240731,112200,43041400,68500,68500,68500,68500,0
20240731,112100,43041400,68500,68600,68600,68500,5
20240731,112000,42698800,68500,68500,68500,68500,0
20240731,111900,42698800,68500,68500,68500,68500,0
20240731,111800,42698800,68500,68500,68500,68500,0
20240731,111700,42698800,68500,68500,68500,68500,0
20240731,111600,42698800,68500,68500,68500,68500,0
20240731,111500,42698800,68500,68500,68500,68500,0
20240731,111400,42698800,68500,68500,68500,68500,0
20240731,111300,42698800,68500,68500,68500,68500,0
20240731,111200,42698800,68500,68500,68500,68500,0
20240731,111100,42698800,68500,68600,68600,68500,5
20240731,111000,42356200,68500,68500,68500,68500,0
20240731,110900,42356200,68500,68500,68500,68500,0
20240731,110800,42356200,68500,68500,68500,68500,0
20240731,110700,42356200,68500,68500,68500,68500,0
20240731,110600,42356200,68500,68500,68500,68500,0
20240731,110500,42356200,68500,68600,68600,68500,4
20240731,110400,42082100,68500,68500,68500,68500,0
20240731,110300,42082100,68500,68500,68500,68500,0
20240731,110200,42082100,68500,68500,68500,68500,0
20240731,110100,42082100,68500,68500,68500,68500,0
20240731,110000,42082100,68500,68500,68500,68500,0
20240731,105900,42082100,68500,68600,68600,68500,3
20240731,105800,41876500,68500,68500,68500,68500,0
20240731,105700,41876500,68500,68500,68500,68500,0
20240731,105600,41876500,68500,68500,68500,68500,3
20240731,105500,41671000,68400,68400,68400,68400,0
20240731,105400,41671000,68400,68400,68400,68400,0
20240731,105300,41671000,68400,68400,68400,68400,0
20240731,105200,41671000,68400,68400,68400,68400,0
20240731,105100,41671000,68400,68400,68400,68400,0
20240731,105000,41671000,68400,68400,68400,68400,0
20240731,104900,41671000,68400,68400,68400,68400,0
20240731,104800,41671000,68400,68400,68400,68400,0
20240731,104700,41671000,68400,68400,68400,68400,72
20240731,104600,36746200,68500,68500,68500,68500,0
20240731,104500,36746200,68500,68500,68500,68500,61
20240731,104400,32567700,68500,68500,68500,68500,61
20240731,104300,28389200,68500,68600,68600,68500,139
20240731,104200,18861700,68600,68600,68600,68600,6
20240731,104100,18450100,68600,68600,68600,68600,0
20240731,104000,18450100,68600,68600,68600,68600,0
20240731,103900,18450100,68600,68600,68600,68600,0
20240731,103800,18450100,68600,68700,68700,68600,58
20240731,103700,14470900,68800,68800,68800,68800,4
20240731,103600,14195700,68900,69000,69000,68900,4
20240731,103500,13919800,68900,68900,68900,68900,0
20240731,103400,13919800,68900,68900,68900,68900,64
20240731,103300,9510200,68900,68900,68900,68900,1
20240731,103200,9441300,68900,68900,68900,68900,0
20240731,103100,9441300,68900,68900,68900,68900,1
20240731,103000,9372400,68900,68900,68900,68900,0
20240731,102900,9372400,68900,68900,68900,68900,1
20240731,102800,9303500,68900,68900,68900,68900,0
20240731,102700,9303500,68900,68900,68900,68900,1
20240731,102600,9234600,68900,68900,68900,68900,1
20240731,102500,9165700,68800,68800,68800,68800,0
20240731,102400,9165700,68800,68800,68800,68800,0
20240731,102300,9165700,68800,68800,68800,68800,0
20240731,102200,9165700,68800,68900,68900,68800,60
20240731,102100,5037600,68900,68900,68900,68900,0
20240731,102000,5037600,68900,68900,68900,68900,0
20240731,101900,5037600,68900,68900,68900,68900,7
20240731,101800,4555300,68900,68900,68900,68900,0
20240731,101700,4555300,68900,68900,68900,68900,1
20240731,101600,4486400,68900,68900,68900,68900,0
20240731,101500,4486400,68900,68900,68900,68900,1
20240731,101400,4417500,68900,68900,68900,68900,1
20240731,101300,4348600,69000,69000,69000,69000,1
20240731,101200,4279600,69000,69000,69000,69000,1
20240731,101100,4210600,69000,69000,69000,69000,0
20240731,101000,4210600,69000,69000,69000,69000,1
20240731,100900,4141600,69000,69000,69000,69000,0
20240731,100800,4141600,69000,69000,69000,69000,2
20240731,100700,4003600,68900,68900,68900,68900,0
20240731,100600,4003600,68900,68900,68900,68900,0
20240731,100500,4003600,68900,69000,69000,68900,2
20240731,100400,3865700,69000,69000,69000,69000,0
20240731,100300,3865700,69000,69000,69000,69000,1
20240731,100200,3796700,69000,69000,69000,69000,0
20240731,100100,3796700,69000,69000,69000,69000,1
20240731,100000,3727700,69000,69000,69000,69000,0
20240731,095900,3727700,69000,69000,69000,69000,1
20240731,095800,3658700,69000,69000,69000,69000,1
20240731,095700,3589700,69000,69000,69000,69000,0
20240731,095600,3589700,69000,69000,69000,69000,1
20240731,095500,3520700,69000,69000,69000,69000,0
20240731,095400,3520700,69000,69000,69000,69000,1
20240731,095300,3451700,69000,69000,69000,69000,0
20240731,095200,3451700,69000,69000,69000,69000,1
20240731,095100,3382700,69000,69000,69000,69000,1
20240731,095000,3313700,69000,69000,69000,69000,0
20240731,094900,3313700,69000,69000,69000,69000,1
20240731,094800,3244700,69000,69000,69000,69000,0
20240731,094700,3244700,69000,69000,69000,69000,1
20240731,094600,3175700,69000,69000,69000,69000,15
20240731,094500,2140700,69000,69000,69000,69000,1
20240731,094400,2071700,69200,69200,69200,69200,1
20240731,094300,2002500,69200,69200,69200,69200,0
20240731,094200,2002500,69200,69200,69200,69200,1
20240731,094100,1933300,69200,69200,69200,69200,0
20240731,094000,1933300,69200,69200,69200,69200,1
20240731,093900,1864100,69200,69200,69200,69200,0
20240731,093800,1864100,69200,69200,69200,69200,1
20240731,093700,1794900,69200,69200,69200,69200,1
20240731,093600,1725700,69200,69200,69200,69200,0
20240731,093500,1725700,69200,69200,69200,69200,1
20240731,093400,1656500,69200,69200,69200,69200,0
20240731,093300,1656500,69200,69100,69200,69100,2
20240731,093200,1518200,69100,69100,69100,69100,0
20240731,093100,1518200,69100,69100,69100,69100,1
20240731,093000,1449100,69100,69100,69100,69100,1
20240731,092900,1380000,69100,69100,69100,69100,0
20240731,092800,1380000,69100,69100,69100,69100,1
20240731,092700,1310900,69100,69100,69100,69100,0
20240731,092600,1310900,69100,69100,69100,69100,1
20240731,092500,1241800,69100,69100,69100,69100,0
20240731,092400,1241800,69100,69100,69100,69100,1
20240731,092300,1172700,69100,69100,69100,69100,1
20240731,092200,1103600,69100,69100,69100,69100,0
20240731,092100,1103600,69100,69100,69100,69100,1
20240731,092000,1034500,69100,69100,69100,69100,0
20240731,091900,1034500,69100,69100,69100,69100,2
20240731,091800,896300,69000,69000,69000,69000,0
20240731,091700,896300,69000,69000,69000,69000,1
20240731,091600,827300,69000,69000,69000,69000,1
20240731,091500,758300,69000,69000,69000,69000,0
20240731,091400,758300,69000,69000,69000,69000,1
20240731,091300,689300,68900,68900,68900,68900,0
20240731,091200,689300,68900,68900,68900,68900,1
20240731,091100,620400,68900,68900,68900,68900,0
20240731,091000,620400,68900,68900,68900,68900,1
20240731,090900,551500,68900,68900,68900,68900,1
20240731,090800,482600,68900,68900,68900,68900,0
20240731,090700,482600,68900,68900,68900,68900,1
20240731,090600,413700,68900,68900,68900,68900,0
20240731,090500,413700,68900,68900,68900,68900,1
20240731,090400,344800,68900,68900,68900,68900,0
20240731,090300,344800,68900,68900,68900,68900,1
20240731,090200,275900,68900,68900,68900,68900,1
20240731,090100,207000,69000,69000,69000,69000,0
20240731,090000,207000,69000,69000,69000,69000,3