KissMeData/000590/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,183100,28095400,64500,64500,64500,64500,17
20240110,183000,28095400,64500,64500,64500,64500,0
20240110,182900,28095400,64500,64500,64500,64500,0
20240110,182800,28095400,64500,64500,64500,64500,0
20240110,182700,28095400,64500,64500,64500,64500,0
20240110,182600,28095400,64500,64500,64500,64500,0
20240110,182500,28095400,64500,64500,64500,64500,0
20240110,182400,28095400,64500,64500,64500,64500,0
20240110,182300,28095400,64500,64500,64500,64500,0
20240110,182200,28095400,64500,64500,64500,64500,0
20240110,182100,28095400,64500,64500,64500,64500,0
20240110,182000,28095400,64500,64500,64500,64500,0
20240110,181900,28095400,64500,64500,64500,64500,0
20240110,181800,28095400,64500,64500,64500,64500,0
20240110,181700,28095400,64500,64500,64500,64500,0
20240110,181600,28095400,64500,64500,64500,64500,0
20240110,181500,28095400,64500,64500,64500,64500,0
20240110,181400,28095400,64500,64500,64500,64500,0
20240110,181300,28095400,64500,64500,64500,64500,0
20240110,181200,28095400,64500,64500,64500,64500,0
20240110,181100,28095400,64500,64500,64500,64500,0
20240110,181000,28095400,64500,64500,64500,64500,0
20240110,180900,28095400,64500,64500,64500,64500,0
20240110,180800,28095400,64500,64500,64500,64500,0
20240110,180700,28095400,64500,64500,64500,64500,0
20240110,180600,28095400,64500,64500,64500,64500,0
20240110,180500,28095400,64500,64500,64500,64500,0
20240110,180400,28095400,64500,64500,64500,64500,0
20240110,180300,28095400,64500,64500,64500,64500,0
20240110,180200,28095400,64500,64500,64500,64500,0
20240110,180100,28095400,64500,64500,64500,64500,17
20240110,180000,28095400,64500,64500,64500,64500,0
20240110,175900,28095400,64500,64500,64500,64500,0
20240110,175800,28095400,64500,64500,64500,64500,0
20240110,175700,28095400,64500,64500,64500,64500,0
20240110,175600,28095400,64500,64500,64500,64500,0
20240110,175500,28095400,64500,64500,64500,64500,0
20240110,175400,28095400,64500,64500,64500,64500,0
20240110,175300,28095400,64500,64500,64500,64500,0
20240110,175200,28095400,64500,64500,64500,64500,0
20240110,175100,28095400,64500,64500,64500,64500,0
20240110,175000,28095400,64500,64500,64500,64500,0
20240110,174900,28095400,64500,64500,64500,64500,0
20240110,174800,28095400,64500,64500,64500,64500,0
20240110,174700,28095400,64500,64500,64500,64500,0
20240110,174600,28095400,64500,64500,64500,64500,0
20240110,174500,28095400,64500,64500,64500,64500,0
20240110,174400,28095400,64500,64500,64500,64500,0
20240110,174300,28095400,64500,64500,64500,64500,0
20240110,174200,28095400,64500,64500,64500,64500,0
20240110,174100,28095400,64500,64500,64500,64500,0
20240110,174000,28095400,64500,64500,64500,64500,0
20240110,173900,28095400,64500,64500,64500,64500,0
20240110,173800,28095400,64500,64500,64500,64500,0
20240110,173700,28095400,64500,64500,64500,64500,0
20240110,173600,28095400,64500,64500,64500,64500,0
20240110,173500,28095400,64500,64500,64500,64500,0
20240110,173400,28095400,64500,64500,64500,64500,0
20240110,173300,28095400,64500,64500,64500,64500,0
20240110,173200,28095400,64500,64500,64500,64500,0
20240110,173100,28095400,64500,64500,64500,64500,17
20240110,173000,28095400,64500,64500,64500,64500,0
20240110,172900,28095400,64500,64500,64500,64500,0
20240110,172800,28095400,64500,64500,64500,64500,0
20240110,172700,28095400,64500,64500,64500,64500,0
20240110,172600,28095400,64500,64500,64500,64500,0
20240110,172500,28095400,64500,64500,64500,64500,0
20240110,172400,28095400,64500,64500,64500,64500,0
20240110,172300,28095400,64500,64500,64500,64500,0
20240110,172200,28095400,64500,64500,64500,64500,0
20240110,172100,28095400,64500,64500,64500,64500,0
20240110,172000,28095400,64500,64500,64500,64500,0
20240110,171900,28095400,64500,64500,64500,64500,0
20240110,171800,28095400,64500,64500,64500,64500,0
20240110,171700,28095400,64500,64500,64500,64500,0
20240110,171600,28095400,64500,64500,64500,64500,0
20240110,171500,28095400,64500,64500,64500,64500,0
20240110,171400,28095400,64500,64500,64500,64500,0
20240110,171300,28095400,64500,64500,64500,64500,0
20240110,171200,28095400,64500,64500,64500,64500,0
20240110,171100,28095400,64500,64500,64500,64500,0
20240110,171000,28095400,64500,64500,64500,64500,0
20240110,170900,28095400,64500,64500,64500,64500,0
20240110,170800,28095400,64500,64500,64500,64500,0
20240110,170700,28095400,64500,64500,64500,64500,0
20240110,170600,28095400,64500,64500,64500,64500,0
20240110,170500,28095400,64500,64500,64500,64500,0
20240110,170400,28095400,64500,64500,64500,64500,0
20240110,170300,28095400,64500,64500,64500,64500,0
20240110,170200,28095400,64500,64500,64500,64500,0
20240110,170100,28095400,64500,64500,64500,64500,17
20240110,170000,28095400,64500,64500,64500,64500,0
20240110,165900,28095400,64500,64500,64500,64500,0
20240110,165800,28095400,64500,64500,64500,64500,0
20240110,165700,28095400,64500,64500,64500,64500,0
20240110,165600,28095400,64500,64500,64500,64500,0
20240110,165500,28095400,64500,64500,64500,64500,0
20240110,165400,28095400,64500,64500,64500,64500,0
20240110,165300,28095400,64500,64500,64500,64500,0
20240110,165200,28095400,64500,64500,64500,64500,0
20240110,165100,28095400,64500,64500,64500,64500,0
20240110,165000,28095400,64500,64500,64500,64500,0
20240110,164900,28095400,64500,64500,64500,64500,0
20240110,164800,28095400,64500,64500,64500,64500,0
20240110,164700,28095400,64500,64500,64500,64500,0
20240110,164600,28095400,64500,64500,64500,64500,0
20240110,164500,28095400,64500,64500,64500,64500,0
20240110,164400,28095400,64500,64500,64500,64500,0
20240110,164300,28095400,64500,64500,64500,64500,0
20240110,164200,28095400,64500,64500,64500,64500,0
20240110,164100,28095400,64500,64500,64500,64500,0
20240110,164000,28095400,64500,64500,64500,64500,0
20240110,163900,28095400,64500,64500,64500,64500,0
20240110,163800,28095400,64500,64500,64500,64500,0
20240110,163700,28095400,64500,64500,64500,64500,0
20240110,163600,28095400,64500,64500,64500,64500,0
20240110,163500,28095400,64500,64500,64500,64500,0
20240110,163400,28095400,64500,64500,64500,64500,0
20240110,163300,28095400,64500,64500,64500,64500,0
20240110,163200,28095400,64500,64500,64500,64500,0
20240110,163100,28095400,64500,64500,64500,64500,17
20240110,163000,28095400,64500,64500,64500,64500,0
20240110,162900,28095400,64500,64500,64500,64500,0
20240110,162800,28095400,64500,64500,64500,64500,0
20240110,162700,28095400,64500,64500,64500,64500,0
20240110,162600,28095400,64500,64500,64500,64500,0
20240110,162500,28095400,64500,64500,64500,64500,0
20240110,162400,28095400,64500,64500,64500,64500,0
20240110,162300,28095400,64500,64500,64500,64500,0
20240110,162200,28095400,64500,64500,64500,64500,0
20240110,162100,28095400,64500,64500,64500,64500,0
20240110,162000,28095400,64500,64500,64500,64500,0
20240110,161900,28095400,64500,64500,64500,64500,0
20240110,161800,28095400,64500,64500,64500,64500,0
20240110,161700,28095400,64500,64500,64500,64500,0
20240110,161600,28095400,64500,64500,64500,64500,0
20240110,161500,28095400,64500,64500,64500,64500,0
20240110,161400,28095400,64500,64500,64500,64500,0
20240110,161300,28095400,64500,64500,64500,64500,0
20240110,161200,28095400,64500,64500,64500,64500,0
20240110,161100,28095400,64500,64500,64500,64500,0
20240110,161000,28095400,64500,64500,64500,64500,0
20240110,160900,28095400,64500,64500,64500,64500,0
20240110,160800,28095400,64500,64500,64500,64500,0
20240110,160700,28095400,64500,64500,64500,64500,0
20240110,160600,28095400,64500,64500,64500,64500,0
20240110,160500,28095400,64500,64500,64500,64500,0
20240110,160400,28095400,64500,64500,64500,64500,0
20240110,160300,28095400,64500,64500,64500,64500,0
20240110,160200,28095400,64500,64500,64500,64500,0
20240110,160100,28095400,64500,64500,64500,64500,17
20240110,160000,28095400,64500,64500,64500,64500,0
20240110,155900,28095400,64500,64500,64500,64500,0
20240110,155800,28095400,64500,64500,64500,64500,0
20240110,155700,28095400,64500,64500,64500,64500,0
20240110,155600,28095400,64500,64500,64500,64500,0
20240110,155500,28095400,64500,64500,64500,64500,0
20240110,155400,28095400,64500,64500,64500,64500,0
20240110,155300,28095400,64500,64500,64500,64500,0
20240110,155200,28095400,64500,64500,64500,64500,0
20240110,155100,28095400,64500,64500,64500,64500,0
20240110,155000,28095400,64500,64500,64500,64500,0
20240110,154900,28095400,64500,64500,64500,64500,0
20240110,154800,28095400,64500,64500,64500,64500,0
20240110,154700,28095400,64500,64500,64500,64500,0
20240110,154600,28095400,64500,64500,64500,64500,0
20240110,154500,28095400,64500,64500,64500,64500,0
20240110,154400,28095400,64500,64500,64500,64500,0
20240110,154300,28095400,64500,64500,64500,64500,0
20240110,154200,28095400,64500,64500,64500,64500,0
20240110,154100,28095400,64500,64500,64500,64500,0
20240110,154000,28095400,64500,64500,64500,64500,0
20240110,153900,28095400,64500,64500,64500,64500,0
20240110,153800,28095400,64500,64500,64500,64500,0
20240110,153700,28095400,64500,64500,64500,64500,0
20240110,153600,28095400,64500,64500,64500,64500,0
20240110,153500,28095400,64500,64500,64500,64500,0
20240110,153400,28095400,64500,64500,64500,64500,0
20240110,153300,28095400,64500,64500,64500,64500,0
20240110,153200,28095400,64500,64500,64500,64500,0
20240110,153100,28095400,64500,64500,64500,64500,17
20240110,153000,28095400,64500,64500,64500,64500,17
20240110,152900,26998900,64400,64400,64400,64400,0
20240110,152800,26998900,64400,64400,64400,64400,0
20240110,152700,26998900,64400,64400,64400,64400,0
20240110,152600,26998900,64400,64400,64400,64400,0
20240110,152500,26998900,64400,64400,64400,64400,0
20240110,152400,26998900,64400,64400,64400,64400,0
20240110,152300,26998900,64400,64400,64400,64400,0
20240110,152200,26998900,64400,64400,64400,64400,0
20240110,152100,26998900,64400,64400,64400,64400,0
20240110,152000,26998900,64400,64400,64400,64400,0
20240110,151900,26998900,64400,64400,64400,64400,2
20240110,151800,26870100,64400,64400,64400,64400,5
20240110,151700,26548100,64400,64400,64400,64400,0
20240110,151600,26548100,64400,64400,64400,64400,0
20240110,151500,26548100,64400,64400,64400,64400,0
20240110,151400,26548100,64400,64400,64400,64400,0
20240110,151300,26548100,64400,64400,64400,64400,1
20240110,151200,26483700,64500,64500,64500,64500,0
20240110,151100,26483700,64500,64500,64500,64500,15
20240110,151000,25516200,64400,64400,64400,64400,0
20240110,150900,25516200,64400,64400,64400,64400,0
20240110,150800,25516200,64400,64400,64400,64400,0
20240110,150700,25516200,64400,64400,64400,64400,0
20240110,150600,25516200,64400,64400,64400,64400,0
20240110,150500,25516200,64400,64400,64400,64400,0
20240110,150400,25516200,64400,64400,64400,64400,0
20240110,150300,25516200,64400,64400,64400,64400,0
20240110,150200,25516200,64400,64400,64400,64400,0
20240110,150100,25516200,64400,64400,64400,64400,0
20240110,150000,25516200,64400,64400,64400,64400,1
20240110,145900,25451800,64400,64400,64400,64400,10
20240110,145800,24807800,64500,64500,64500,64500,0
20240110,145700,24807800,64500,64500,64500,64500,0
20240110,145600,24807800,64500,64500,64500,64500,0
20240110,145500,24807800,64500,64500,64500,64500,0
20240110,145400,24807800,64500,64500,64500,64500,0
20240110,145300,24807800,64500,64500,64500,64500,0
20240110,145200,24807800,64500,64500,64500,64500,0
20240110,145100,24807800,64500,64500,64500,64500,4
20240110,145000,24549800,64400,64400,64400,64400,0
20240110,144900,24549800,64400,64400,64400,64400,0
20240110,144800,24549800,64400,64400,64400,64400,5
20240110,144700,24227800,64400,64400,64400,64400,0
20240110,144600,24227800,64400,64400,64400,64400,0
20240110,144500,24227800,64400,64400,64400,64400,0
20240110,144400,24227800,64400,64400,64400,64400,5
20240110,144300,23905800,64400,64400,64400,64400,0
20240110,144200,23905800,64400,64400,64400,64400,0
20240110,144100,23905800,64400,64400,64400,64400,0
20240110,144000,23905800,64400,64400,64400,64400,0
20240110,143900,23905800,64400,64400,64400,64400,0
20240110,143800,23905800,64400,64400,64400,64400,0
20240110,143700,23905800,64400,64400,64400,64400,0
20240110,143600,23905800,64400,64400,64400,64400,1
20240110,143500,23841400,64500,64500,64500,64500,1
20240110,143400,23776900,64500,64500,64500,64500,1
20240110,143300,23712400,64500,64500,64500,64500,0
20240110,143200,23712400,64500,64500,64500,64500,1
20240110,143100,23647900,64500,64500,64500,64500,0
20240110,143000,23647900,64500,64500,64500,64500,1
20240110,142900,23583400,64500,64500,64500,64500,0
20240110,142800,23583400,64500,64500,64500,64500,1
20240110,142700,23518900,64500,64500,64500,64500,1
20240110,142600,23454400,64500,64500,64500,64500,0
20240110,142500,23454400,64500,64500,64500,64500,1
20240110,142400,23389900,64500,64500,64500,64500,0
20240110,142300,23389900,64500,64500,64500,64500,1
20240110,142200,23325400,64500,64500,64500,64500,0
20240110,142100,23325400,64500,64500,64500,64500,1
20240110,142000,23260900,64500,64500,64500,64500,0
20240110,141900,23260900,64500,64500,64500,64500,1
20240110,141800,23196400,64500,64500,64500,64500,1
20240110,141700,23131900,64500,64500,64500,64500,0
20240110,141600,23131900,64500,64500,64500,64500,1
20240110,141500,23067400,64500,64500,64500,64500,0
20240110,141400,23067400,64500,64500,64500,64500,1
20240110,141300,23002900,64500,64500,64500,64500,0
20240110,141200,23002900,64500,64500,64500,64500,21
20240110,141100,21648400,64400,64400,64400,64400,0
20240110,141000,21648400,64400,64400,64400,64400,2
20240110,140900,21519600,64400,64400,64400,64400,0
20240110,140800,21519600,64400,64400,64400,64400,0
20240110,140700,21519600,64400,64500,64500,64400,4
20240110,140600,21261900,64500,64500,64500,64500,0
20240110,140500,21261900,64500,64500,64500,64500,2
20240110,140400,21132900,64500,64500,64500,64500,1
20240110,140300,21068400,64400,64400,64400,64400,0
20240110,140200,21068400,64400,64400,64400,64400,0
20240110,140100,21068400,64400,64400,64400,64400,1
20240110,140000,21004000,64400,64400,64400,64400,0
20240110,135900,21004000,64400,64400,64400,64400,0
20240110,135800,21004000,64400,64400,64400,64400,0
20240110,135700,21004000,64400,64400,64400,64400,0
20240110,135600,21004000,64400,64400,64400,64400,0
20240110,135500,21004000,64400,64400,64400,64400,0
20240110,135400,21004000,64400,64400,64400,64400,0
20240110,135300,21004000,64400,64500,64500,64400,6
20240110,135200,20617500,64500,64500,64500,64500,0
20240110,135100,20617500,64500,64500,64500,64500,1
20240110,135000,20553000,64500,64500,64500,64500,0
20240110,134900,20553000,64500,64500,64500,64500,2
20240110,134800,20424000,64500,64500,64500,64500,1
20240110,134700,20359500,64400,64400,64400,64400,0
20240110,134600,20359500,64400,64400,64400,64400,0
20240110,134500,20359500,64400,64400,64400,64400,0
20240110,134400,20359500,64400,64400,64400,64400,0
20240110,134300,20359500,64400,64400,64400,64400,0
20240110,134200,20359500,64400,64400,64400,64400,0
20240110,134100,20359500,64400,64400,64400,64400,0
20240110,134000,20359500,64400,64400,64400,64400,1
20240110,133900,20295100,64500,64500,64500,64500,1
20240110,133800,20230600,64500,64500,64500,64500,0
20240110,133700,20230600,64500,64500,64500,64500,1
20240110,133600,20166100,64500,64500,64500,64500,0
20240110,133500,20166100,64500,64500,64500,64500,1
20240110,133400,20101600,64500,64500,64500,64500,1
20240110,133300,20037100,64500,64500,64500,64500,0
20240110,133200,20037100,64500,64500,64500,64500,1
20240110,133100,19972600,64500,64500,64500,64500,0
20240110,133000,19972600,64500,64500,64500,64500,1
20240110,132900,19908100,64500,64500,64500,64500,0
20240110,132800,19908100,64500,64500,64500,64500,1
20240110,132700,19843600,64500,64500,64500,64500,0
20240110,132600,19843600,64500,64500,64500,64500,2
20240110,132500,19714600,64500,64500,64500,64500,1
20240110,132400,19650100,64500,64500,64500,64500,0
20240110,132300,19650100,64500,64500,64500,64500,1
20240110,132200,19585600,64500,64500,64500,64500,0
20240110,132100,19585600,64500,64500,64500,64500,1
20240110,132000,19521100,64500,64500,64500,64500,0
20240110,131900,19521100,64500,64500,64500,64500,1
20240110,131800,19456600,64500,64500,64500,64500,1
20240110,131700,19392100,64500,64500,64500,64500,0
20240110,131600,19392100,64500,64500,64500,64500,1
20240110,131500,19327600,64600,64600,64600,64600,0
20240110,131400,19327600,64600,64600,64600,64600,1
20240110,131300,19263000,64600,64600,64600,64600,0
20240110,131200,19263000,64600,64600,64600,64600,1
20240110,131100,19198400,64600,64600,64600,64600,1
20240110,131000,19133800,64600,64600,64600,64600,0
20240110,130900,19133800,64600,64600,64600,64600,1
20240110,130800,19069200,64600,64600,64600,64600,0
20240110,130700,19069200,64600,64600,64600,64600,1
20240110,130600,19004600,64600,64600,64600,64600,0
20240110,130500,19004600,64600,64700,64700,64600,3
20240110,130400,18810700,64700,64700,64700,64700,1
20240110,130300,18746000,64700,64700,64700,64700,0
20240110,130200,18746000,64700,64700,64700,64700,1
20240110,130100,18681300,64700,64700,64700,64700,0
20240110,130000,18681300,64700,64700,64700,64700,1
20240110,125900,18616600,64700,64700,64700,64700,0
20240110,125800,18616600,64700,64700,64700,64700,1
20240110,125700,18551900,64700,64700,64700,64700,0
20240110,125600,18551900,64700,64700,64700,64700,1
20240110,125500,18487200,64700,64700,64700,64700,1
20240110,125400,18422500,64700,64700,64700,64700,0
20240110,125300,18422500,64700,64700,64700,64700,1
20240110,125200,18357800,64700,64700,64700,64700,0
20240110,125100,18357800,64700,64700,64700,64700,1
20240110,125000,18293100,64700,64700,64700,64700,0
20240110,124900,18293100,64700,64700,64700,64700,2
20240110,124800,18163700,64700,64700,64700,64700,1
20240110,124700,18099000,64700,64700,64700,64700,0
20240110,124600,18099000,64700,64700,64700,64700,1
20240110,124500,18034300,64700,64700,64700,64700,0
20240110,124400,18034300,64700,64700,64700,64700,2
20240110,124300,17904900,64700,64700,64700,64700,0
20240110,124200,17904900,64700,64700,64700,64700,1
20240110,124100,17840200,64600,64600,64600,64600,0
20240110,124000,17840200,64600,64600,64600,64600,0
20240110,123900,17840200,64600,64600,64600,64600,1
20240110,123800,17775600,64700,64700,64700,64700,0
20240110,123700,17775600,64700,64700,64700,64700,1
20240110,123600,17710900,64700,64700,64700,64700,0
20240110,123500,17710900,64700,64700,64700,64700,12
20240110,123400,16934500,64700,64700,64700,64700,1
20240110,123300,16869800,64300,64300,64300,64300,0
20240110,123200,16869800,64300,64300,64300,64300,0
20240110,123100,16869800,64300,64300,64300,64300,0
20240110,123000,16869800,64300,64300,64300,64300,0
20240110,122900,16869800,64300,64300,64300,64300,0
20240110,122800,16869800,64300,64300,64300,64300,0
20240110,122700,16869800,64300,64300,64300,64300,0
20240110,122600,16869800,64300,64300,64300,64300,0
20240110,122500,16869800,64300,64300,64300,64300,0
20240110,122400,16869800,64300,64300,64300,64300,0
20240110,122300,16869800,64300,64300,64300,64300,0
20240110,122200,16869800,64300,64300,64300,64300,0
20240110,122100,16869800,64300,64300,64300,64300,0
20240110,122000,16869800,64300,64300,64300,64300,0
20240110,121900,16869800,64300,64300,64300,64300,0
20240110,121800,16869800,64300,64300,64300,64300,0
20240110,121700,16869800,64300,64300,64300,64300,0
20240110,121600,16869800,64300,64300,64300,64300,0
20240110,121500,16869800,64300,64300,64300,64300,0
20240110,121400,16869800,64300,64300,64300,64300,0
20240110,121300,16869800,64300,64300,64300,64300,0
20240110,121200,16869800,64300,64300,64300,64300,0
20240110,121100,16869800,64300,64300,64300,64300,0
20240110,121000,16869800,64300,64600,64600,64300,10
20240110,120900,16225200,64800,64800,64800,64800,1
20240110,120800,16160400,64800,64800,64800,64800,0
20240110,120700,16160400,64800,64800,64800,64800,1
20240110,120600,16095600,64800,64800,64800,64800,0
20240110,120500,16095600,64800,64800,64800,64800,1
20240110,120400,16030800,64800,64800,64800,64800,1
20240110,120300,15966000,64800,64800,64800,64800,0
20240110,120200,15966000,64800,64800,64800,64800,1
20240110,120100,15901200,64800,64800,64800,64800,0
20240110,120000,15901200,64800,64800,64800,64800,1
20240110,115900,15836400,64800,64800,64800,64800,0
20240110,115800,15836400,64800,64800,64800,64800,1
20240110,115700,15771600,64800,64800,64800,64800,1
20240110,115600,15706800,64800,64800,64800,64800,0
20240110,115500,15706800,64800,64800,64800,64800,1
20240110,115400,15642000,64800,64800,64800,64800,0
20240110,115300,15642000,64800,64800,64800,64800,1
20240110,115200,15577200,64800,64800,64800,64800,1
20240110,115100,15512400,64800,64800,64800,64800,1
20240110,115000,15447600,64800,64800,64800,64800,1
20240110,114900,15382800,64800,64800,64800,64800,0
20240110,114800,15382800,64800,64800,64800,64800,1
20240110,114700,15318000,64800,64800,64800,64800,0
20240110,114600,15318000,64800,64800,64800,64800,1
20240110,114500,15253200,64800,64800,64800,64800,0
20240110,114400,15253200,64800,64800,64800,64800,1
20240110,114300,15188400,64800,64800,64800,64800,1
20240110,114200,15123600,64800,64800,64800,64800,0
20240110,114100,15123600,64800,64800,64800,64800,1
20240110,114000,15058800,64800,64800,64800,64800,0
20240110,113900,15058800,64800,64700,64800,64700,8
20240110,113800,14540500,64700,64700,64700,64700,20
20240110,113700,13246500,64500,64500,64500,64500,0
20240110,113600,13246500,64500,64500,64500,64500,0
20240110,113500,13246500,64500,64500,64500,64500,0
20240110,113400,13246500,64500,64500,64500,64500,0
20240110,113300,13246500,64500,64500,64500,64500,0
20240110,113200,13246500,64500,64500,64500,64500,0
20240110,113100,13246500,64500,64500,64500,64500,0
20240110,113000,13246500,64500,64500,64500,64500,0
20240110,112900,13246500,64500,64500,64500,64500,0
20240110,112800,13246500,64500,64500,64500,64500,0
20240110,112700,13246500,64500,64500,64500,64500,0
20240110,112600,13246500,64500,64500,64500,64500,0
20240110,112500,13246500,64500,64500,64500,64500,0
20240110,112400,13246500,64500,64500,64500,64500,0
20240110,112300,13246500,64500,64500,64500,64500,0
20240110,112200,13246500,64500,64600,64600,64500,18
20240110,112100,12085100,64600,64600,64600,64600,1
20240110,112000,12020500,64700,64700,64700,64700,1
20240110,111900,11955800,64700,64700,64700,64700,0
20240110,111800,11955800,64700,64700,64700,64700,1
20240110,111700,11891100,64700,64700,64700,64700,0
20240110,111600,11891100,64700,64700,64700,64700,1
20240110,111500,11826400,64700,64700,64700,64700,1
20240110,111400,11761700,64700,64700,64700,64700,0
20240110,111300,11761700,64700,64700,64700,64700,1
20240110,111200,11697000,64700,64700,64700,64700,0
20240110,111100,11697000,64700,64700,64700,64700,2
20240110,111000,11567600,64700,64700,64700,64700,0
20240110,110900,11567600,64700,64700,64700,64700,1
20240110,110800,11502900,64700,64700,64700,64700,1
20240110,110700,11438200,64700,64700,64700,64700,0
20240110,110600,11438200,64700,64700,64700,64700,1
20240110,110500,11373500,64700,64700,64700,64700,0
20240110,110400,11373500,64700,64700,64700,64700,1
20240110,110300,11308800,64800,64800,64800,64800,0
20240110,110200,11308800,64800,64800,64800,64800,1
20240110,110100,11244000,64800,64800,64800,64800,1
20240110,110000,11179200,64800,64800,64800,64800,0
20240110,105900,11179200,64800,64800,64800,64800,1
20240110,105800,11114400,64800,64800,64800,64800,0
20240110,105700,11114400,64800,64800,64800,64800,1
20240110,105600,11049600,64800,64800,64800,64800,0
20240110,105500,11049600,64800,64800,64800,64800,1
20240110,105400,10984800,64800,64800,64800,64800,1
20240110,105300,10920000,64800,64800,64800,64800,0
20240110,105200,10920000,64800,64800,64800,64800,1
20240110,105100,10855200,64800,64800,64800,64800,0
20240110,105000,10855200,64800,64800,64800,64800,1
20240110,104900,10790400,64800,64800,64800,64800,1
20240110,104800,10725600,64800,64800,64800,64800,1
20240110,104700,10660800,64800,64800,64800,64800,2
20240110,104600,10531200,64800,64800,64800,64800,0
20240110,104500,10531200,64800,64800,64800,64800,1
20240110,104400,10466400,64800,64800,64800,64800,0
20240110,104300,10466400,64800,64800,64800,64800,2
20240110,104200,10336800,64800,64800,64800,64800,0
20240110,104100,10336800,64800,64800,64800,64800,1
20240110,104000,10272000,64800,64800,64800,64800,1
20240110,103900,10207200,64800,64800,64800,64800,0
20240110,103800,10207200,64800,64800,64800,64800,1
20240110,103700,10142400,64800,64800,64800,64800,0
20240110,103600,10142400,64800,64800,64800,64800,12
20240110,103500,9364800,64800,64800,64800,64800,2
20240110,103400,9235200,64500,64500,64500,64500,0
20240110,103300,9235200,64500,64500,64500,64500,0
20240110,103200,9235200,64500,64500,64500,64500,0
20240110,103100,9235200,64500,64500,64500,64500,0
20240110,103000,9235200,64500,64500,64500,64500,0
20240110,102900,9235200,64500,64500,64500,64500,0
20240110,102800,9235200,64500,64500,64500,64500,0
20240110,102700,9235200,64500,64500,64500,64500,0
20240110,102600,9235200,64500,64500,64500,64500,0
20240110,102500,9235200,64500,64500,64500,64500,0
20240110,102400,9235200,64500,64500,64500,64500,0
20240110,102300,9235200,64500,64500,64500,64500,0
20240110,102200,9235200,64500,64500,64500,64500,0
20240110,102100,9235200,64500,64500,64500,64500,0
20240110,102000,9235200,64500,64500,64500,64500,0
20240110,101900,9235200,64500,64500,64500,64500,0
20240110,101800,9235200,64500,64500,64500,64500,7
20240110,101700,8783700,64500,64500,64500,64500,1
20240110,101600,8719200,64400,64400,64400,64400,0
20240110,101500,8719200,64400,64400,64400,64400,0
20240110,101400,8719200,64400,64400,64400,64400,0
20240110,101300,8719200,64400,64400,64400,64400,0
20240110,101200,8719200,64400,64400,64400,64400,0
20240110,101100,8719200,64400,64400,64400,64400,0
20240110,101000,8719200,64400,64400,64400,64400,0
20240110,100900,8719200,64400,64400,64400,64400,1
20240110,100800,8654800,64500,64500,64500,64500,1
20240110,100700,8590300,64500,64500,64500,64500,0
20240110,100600,8590300,64500,64500,64500,64500,1
20240110,100500,8525800,64500,64500,64500,64500,1
20240110,100400,8461300,64600,64700,64700,64600,3
20240110,100300,8267400,64800,64800,64800,64800,1
20240110,100200,8202600,64800,64800,64800,64800,0
20240110,100100,8202600,64800,64800,64800,64800,4
20240110,100000,7943400,64800,64800,64800,64800,1
20240110,095900,7878600,64600,64600,64600,64600,0
20240110,095800,7878600,64600,64600,64600,64600,0
20240110,095700,7878600,64600,64600,64600,64600,0
20240110,095600,7878600,64600,64700,64700,64600,45
20240110,095500,4967200,64600,64600,64600,64600,0
20240110,095400,4967200,64600,64600,64600,64600,1
20240110,095300,4902600,64500,64500,64500,64500,0
20240110,095200,4902600,64500,64500,64500,64500,0
20240110,095100,4902600,64500,64500,64500,64500,0
20240110,095000,4902600,64500,64500,64500,64500,0
20240110,094900,4902600,64500,64500,64500,64500,0
20240110,094800,4902600,64500,64600,64600,64500,2
20240110,094700,4773500,64500,64500,64500,64500,0
20240110,094600,4773500,64500,64500,64500,64500,0
20240110,094500,4773500,64500,64500,64500,64500,0
20240110,094400,4773500,64500,64500,64500,64500,0
20240110,094300,4773500,64500,64500,64500,64500,0
20240110,094200,4773500,64500,64500,64500,64500,0
20240110,094100,4773500,64500,64500,64500,64500,0
20240110,094000,4773500,64500,64500,64500,64500,5
20240110,093900,4451000,64700,64700,64700,64700,0
20240110,093800,4451000,64700,64700,64700,64700,1
20240110,093700,4386300,64700,64700,64700,64700,1
20240110,093600,4321600,64700,64700,64700,64700,0
20240110,093500,4321600,64700,64700,64700,64700,1
20240110,093400,4256900,64700,64700,64700,64700,0
20240110,093300,4256900,64700,64700,64700,64700,1
20240110,093200,4192200,64700,64700,64700,64700,0
20240110,093100,4192200,64700,64700,64700,64700,1
20240110,093000,4127500,64700,64700,64700,64700,1
20240110,092900,4062800,64700,64700,64700,64700,0
20240110,092800,4062800,64700,64700,64700,64700,4
20240110,092700,3804000,64700,64700,64700,64700,2
20240110,092600,3674600,64400,64400,64400,64400,0
20240110,092500,3674600,64400,64400,64400,64400,0
20240110,092400,3674600,64400,64400,64400,64400,2
20240110,092300,3545800,64300,64300,64300,64300,0
20240110,092200,3545800,64300,64300,64300,64300,0
20240110,092100,3545800,64300,64300,64300,64300,0
20240110,092000,3545800,64300,64300,64300,64300,0
20240110,091900,3545800,64300,64300,64300,64300,0
20240110,091800,3545800,64300,64300,64300,64300,1
20240110,091700,3481500,64300,64300,64300,64300,0
20240110,091600,3481500,64300,64700,64700,64300,2
20240110,091500,3352500,64700,64700,64700,64700,2
20240110,091400,3223100,64700,64600,64700,64600,6
20240110,091300,2835200,64600,64600,64600,64600,0
20240110,091200,2835200,64600,64600,64600,64600,1
20240110,091100,2770600,64600,64600,64600,64600,0
20240110,091000,2770600,64600,64600,64600,64600,1
20240110,090900,2706000,64600,64600,64600,64600,1
20240110,090800,2641400,64600,64600,64600,64600,0
20240110,090700,2641400,64600,64600,64600,64600,1
20240110,090600,2576800,64600,64600,64600,64600,0
20240110,090500,2576800,64600,64600,64600,64600,15
20240110,090400,1607800,64300,64500,64500,64300,10
20240110,090300,963400,64500,64500,64500,64500,0
20240110,090200,963400,64500,64500,64500,64500,0
20240110,090100,963400,64500,64300,64500,64300,8
20240110,090000,448000,64000,64000,64000,64000,7