KissMeData/000590/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,183100,35250300,62700,62700,62700,62700,23
20240118,183000,35250300,62700,62700,62700,62700,0
20240118,182900,35250300,62700,62700,62700,62700,0
20240118,182800,35250300,62700,62700,62700,62700,0
20240118,182700,35250300,62700,62700,62700,62700,0
20240118,182600,35250300,62700,62700,62700,62700,0
20240118,182500,35250300,62700,62700,62700,62700,0
20240118,182400,35250300,62700,62700,62700,62700,0
20240118,182300,35250300,62700,62700,62700,62700,0
20240118,182200,35250300,62700,62700,62700,62700,0
20240118,182100,35250300,62700,62700,62700,62700,0
20240118,182000,35250300,62700,62700,62700,62700,0
20240118,181900,35250300,62700,62700,62700,62700,0
20240118,181800,35250300,62700,62700,62700,62700,0
20240118,181700,35250300,62700,62700,62700,62700,0
20240118,181600,35250300,62700,62700,62700,62700,0
20240118,181500,35250300,62700,62700,62700,62700,0
20240118,181400,35250300,62700,62700,62700,62700,0
20240118,181300,35250300,62700,62700,62700,62700,0
20240118,181200,35250300,62700,62700,62700,62700,0
20240118,181100,35250300,62700,62700,62700,62700,0
20240118,181000,35250300,62700,62700,62700,62700,0
20240118,180900,35250300,62700,62700,62700,62700,0
20240118,180800,35250300,62700,62700,62700,62700,0
20240118,180700,35250300,62700,62700,62700,62700,0
20240118,180600,35250300,62700,62700,62700,62700,0
20240118,180500,35250300,62700,62700,62700,62700,0
20240118,180400,35250300,62700,62700,62700,62700,0
20240118,180300,35250300,62700,62700,62700,62700,0
20240118,180200,35250300,62700,62700,62700,62700,0
20240118,180100,35250300,62700,62700,62700,62700,23
20240118,180000,35250300,62700,62700,62700,62700,0
20240118,175900,35250300,62700,62700,62700,62700,0
20240118,175800,35250300,62700,62700,62700,62700,0
20240118,175700,35250300,62700,62700,62700,62700,0
20240118,175600,35250300,62700,62700,62700,62700,0
20240118,175500,35250300,62700,62700,62700,62700,0
20240118,175400,35250300,62700,62700,62700,62700,0
20240118,175300,35250300,62700,62700,62700,62700,0
20240118,175200,35250300,62700,62700,62700,62700,0
20240118,175100,35250300,62700,62700,62700,62700,0
20240118,175000,35250300,62700,62700,62700,62700,0
20240118,174900,35250300,62700,62700,62700,62700,0
20240118,174800,35250300,62700,62700,62700,62700,0
20240118,174700,35250300,62700,62700,62700,62700,0
20240118,174600,35250300,62700,62700,62700,62700,0
20240118,174500,35250300,62700,62700,62700,62700,0
20240118,174400,35250300,62700,62700,62700,62700,0
20240118,174300,35250300,62700,62700,62700,62700,0
20240118,174200,35250300,62700,62700,62700,62700,0
20240118,174100,35250300,62700,62700,62700,62700,0
20240118,174000,35250300,62700,62700,62700,62700,0
20240118,173900,35250300,62700,62700,62700,62700,0
20240118,173800,35250300,62700,62700,62700,62700,0
20240118,173700,35250300,62700,62700,62700,62700,0
20240118,173600,35250300,62700,62700,62700,62700,0
20240118,173500,35250300,62700,62700,62700,62700,0
20240118,173400,35250300,62700,62700,62700,62700,0
20240118,173300,35250300,62700,62700,62700,62700,0
20240118,173200,35250300,62700,62700,62700,62700,0
20240118,173100,35250300,62700,62700,62700,62700,23
20240118,173000,35250300,62700,62700,62700,62700,0
20240118,172900,35250300,62700,62700,62700,62700,0
20240118,172800,35250300,62700,62700,62700,62700,0
20240118,172700,35250300,62700,62700,62700,62700,0
20240118,172600,35250300,62700,62700,62700,62700,0
20240118,172500,35250300,62700,62700,62700,62700,0
20240118,172400,35250300,62700,62700,62700,62700,0
20240118,172300,35250300,62700,62700,62700,62700,0
20240118,172200,35250300,62700,62700,62700,62700,0
20240118,172100,35250300,62700,62700,62700,62700,0
20240118,172000,35250300,62700,62700,62700,62700,0
20240118,171900,35250300,62700,62700,62700,62700,0
20240118,171800,35250300,62700,62700,62700,62700,0
20240118,171700,35250300,62700,62700,62700,62700,0
20240118,171600,35250300,62700,62700,62700,62700,0
20240118,171500,35250300,62700,62700,62700,62700,0
20240118,171400,35250300,62700,62700,62700,62700,0
20240118,171300,35250300,62700,62700,62700,62700,0
20240118,171200,35250300,62700,62700,62700,62700,0
20240118,171100,35250300,62700,62700,62700,62700,0
20240118,171000,35250300,62700,62700,62700,62700,0
20240118,170900,35250300,62700,62700,62700,62700,0
20240118,170800,35250300,62700,62700,62700,62700,0
20240118,170700,35250300,62700,62700,62700,62700,0
20240118,170600,35250300,62700,62700,62700,62700,0
20240118,170500,35250300,62700,62700,62700,62700,0
20240118,170400,35250300,62700,62700,62700,62700,0
20240118,170300,35250300,62700,62700,62700,62700,0
20240118,170200,35250300,62700,62700,62700,62700,0
20240118,170100,35250300,62700,62700,62700,62700,23
20240118,170000,35250300,62700,62700,62700,62700,0
20240118,165900,35250300,62700,62700,62700,62700,0
20240118,165800,35250300,62700,62700,62700,62700,0
20240118,165700,35250300,62700,62700,62700,62700,0
20240118,165600,35250300,62700,62700,62700,62700,0
20240118,165500,35250300,62700,62700,62700,62700,0
20240118,165400,35250300,62700,62700,62700,62700,0
20240118,165300,35250300,62700,62700,62700,62700,0
20240118,165200,35250300,62700,62700,62700,62700,0
20240118,165100,35250300,62700,62700,62700,62700,0
20240118,165000,35250300,62700,62700,62700,62700,0
20240118,164900,35250300,62700,62700,62700,62700,0
20240118,164800,35250300,62700,62700,62700,62700,0
20240118,164700,35250300,62700,62700,62700,62700,0
20240118,164600,35250300,62700,62700,62700,62700,0
20240118,164500,35250300,62700,62700,62700,62700,0
20240118,164400,35250300,62700,62700,62700,62700,0
20240118,164300,35250300,62700,62700,62700,62700,0
20240118,164200,35250300,62700,62700,62700,62700,0
20240118,164100,35250300,62700,62700,62700,62700,0
20240118,164000,35250300,62700,62700,62700,62700,0
20240118,163900,35250300,62700,62700,62700,62700,0
20240118,163800,35250300,62700,62700,62700,62700,0
20240118,163700,35250300,62700,62700,62700,62700,0
20240118,163600,35250300,62700,62700,62700,62700,0
20240118,163500,35250300,62700,62700,62700,62700,0
20240118,163400,35250300,62700,62700,62700,62700,0
20240118,163300,35250300,62700,62700,62700,62700,0
20240118,163200,35250300,62700,62700,62700,62700,0
20240118,163100,35250300,62700,62700,62700,62700,23
20240118,163000,35250300,62700,62700,62700,62700,0
20240118,162900,35250300,62700,62700,62700,62700,0
20240118,162800,35250300,62700,62700,62700,62700,0
20240118,162700,35250300,62700,62700,62700,62700,0
20240118,162600,35250300,62700,62700,62700,62700,0
20240118,162500,35250300,62700,62700,62700,62700,0
20240118,162400,35250300,62700,62700,62700,62700,0
20240118,162300,35250300,62700,62700,62700,62700,0
20240118,162200,35250300,62700,62700,62700,62700,0
20240118,162100,35250300,62700,62700,62700,62700,0
20240118,162000,35250300,62700,62700,62700,62700,0
20240118,161900,35250300,62700,62700,62700,62700,0
20240118,161800,35250300,62700,62700,62700,62700,0
20240118,161700,35250300,62700,62700,62700,62700,0
20240118,161600,35250300,62700,62700,62700,62700,0
20240118,161500,35250300,62700,62700,62700,62700,0
20240118,161400,35250300,62700,62700,62700,62700,0
20240118,161300,35250300,62700,62700,62700,62700,0
20240118,161200,35250300,62700,62700,62700,62700,0
20240118,161100,35250300,62700,62700,62700,62700,0
20240118,161000,35250300,62700,62700,62700,62700,0
20240118,160900,35250300,62700,62700,62700,62700,0
20240118,160800,35250300,62700,62700,62700,62700,0
20240118,160700,35250300,62700,62700,62700,62700,0
20240118,160600,35250300,62700,62700,62700,62700,0
20240118,160500,35250300,62700,62700,62700,62700,0
20240118,160400,35250300,62700,62700,62700,62700,0
20240118,160300,35250300,62700,62700,62700,62700,0
20240118,160200,35250300,62700,62700,62700,62700,0
20240118,160100,35250300,62700,62700,62700,62700,23
20240118,160000,35250300,62700,62700,62700,62700,0
20240118,155900,35250300,62700,62700,62700,62700,0
20240118,155800,35250300,62700,62700,62700,62700,0
20240118,155700,35250300,62700,62700,62700,62700,0
20240118,155600,35250300,62700,62700,62700,62700,0
20240118,155500,35250300,62700,62700,62700,62700,0
20240118,155400,35250300,62700,62700,62700,62700,0
20240118,155300,35250300,62700,62700,62700,62700,0
20240118,155200,35250300,62700,62700,62700,62700,0
20240118,155100,35250300,62700,62700,62700,62700,0
20240118,155000,35250300,62700,62700,62700,62700,0
20240118,154900,35250300,62700,62700,62700,62700,0
20240118,154800,35250300,62700,62700,62700,62700,0
20240118,154700,35250300,62700,62700,62700,62700,0
20240118,154600,35250300,62700,62700,62700,62700,0
20240118,154500,35250300,62700,62700,62700,62700,0
20240118,154400,35250300,62700,62700,62700,62700,0
20240118,154300,35250300,62700,62700,62700,62700,0
20240118,154200,35250300,62700,62700,62700,62700,0
20240118,154100,35250300,62700,62700,62700,62700,0
20240118,154000,35250300,62700,62700,62700,62700,0
20240118,153900,35250300,62700,62700,62700,62700,0
20240118,153800,35250300,62700,62700,62700,62700,0
20240118,153700,35250300,62700,62700,62700,62700,0
20240118,153600,35250300,62700,62700,62700,62700,0
20240118,153500,35250300,62700,62700,62700,62700,0
20240118,153400,35250300,62700,62700,62700,62700,0
20240118,153300,35250300,62700,62700,62700,62700,0
20240118,153200,35250300,62700,62700,62700,62700,0
20240118,153100,35250300,62700,62700,62700,62700,23
20240118,153000,35250300,62700,62700,62700,62700,23
20240118,152900,33808200,62700,62700,62700,62700,0
20240118,152800,33808200,62700,62700,62700,62700,0
20240118,152700,33808200,62700,62700,62700,62700,0
20240118,152600,33808200,62700,62700,62700,62700,0
20240118,152500,33808200,62700,62700,62700,62700,0
20240118,152400,33808200,62700,62700,62700,62700,0
20240118,152300,33808200,62700,62700,62700,62700,0
20240118,152200,33808200,62700,62700,62700,62700,0
20240118,152100,33808200,62700,62700,62700,62700,0
20240118,152000,33808200,62700,62700,62700,62700,0
20240118,151900,33808200,62700,62700,62700,62700,0
20240118,151800,33808200,62700,62700,62700,62700,0
20240118,151700,33808200,62700,62700,62700,62700,0
20240118,151600,33808200,62700,62700,62700,62700,0
20240118,151500,33808200,62700,62700,62700,62700,0
20240118,151400,33808200,62700,62700,62700,62700,0
20240118,151300,33808200,62700,62700,62700,62700,0
20240118,151200,33808200,62700,62700,62700,62700,0
20240118,151100,33808200,62700,62700,62700,62700,2
20240118,151000,33682800,62600,62600,62600,62600,1
20240118,150900,33620200,62700,62700,62700,62700,0
20240118,150800,33620200,62700,62700,62700,62700,0
20240118,150700,33620200,62700,62700,62700,62700,0
20240118,150600,33620200,62700,62700,62700,62700,0
20240118,150500,33620200,62700,62700,62700,62700,2
20240118,150400,33494800,62700,62700,62700,62700,1
20240118,150300,33432100,62700,62700,62700,62700,0
20240118,150200,33432100,62700,62700,62700,62700,0
20240118,150100,33432100,62700,62700,62700,62700,0
20240118,150000,33432100,62700,62700,62700,62700,0
20240118,145900,33432100,62700,62700,62700,62700,0
20240118,145800,33432100,62700,62700,62700,62700,0
20240118,145700,33432100,62700,62700,62700,62700,3
20240118,145600,33244000,62700,62700,62700,62700,0
20240118,145500,33244000,62700,62700,62700,62700,0
20240118,145400,33244000,62700,62700,62700,62700,1
20240118,145300,33181300,62700,62700,62700,62700,0
20240118,145200,33181300,62700,62700,62700,62700,2
20240118,145100,33055900,62700,62700,62700,62700,0
20240118,145000,33055900,62700,62700,62700,62700,1
20240118,144900,32993200,62700,62700,62700,62700,0
20240118,144800,32993200,62700,62700,62700,62700,2
20240118,144700,32867800,62700,62700,62700,62700,0
20240118,144600,32867800,62700,62700,62700,62700,1
20240118,144500,32805100,62700,62700,62700,62700,0
20240118,144400,32805100,62700,62700,62700,62700,2
20240118,144300,32679700,62700,62700,62700,62700,0
20240118,144200,32679700,62700,62700,62700,62700,1
20240118,144100,32617000,62700,62700,62700,62700,0
20240118,144000,32617000,62700,62700,62700,62700,2
20240118,143900,32491600,62700,62700,62700,62700,1
20240118,143800,32428900,62700,62700,62700,62700,0
20240118,143700,32428900,62700,62700,62700,62700,1
20240118,143600,32366200,62700,62700,62700,62700,0
20240118,143500,32366200,62700,62700,62700,62700,1
20240118,143400,32303500,62700,62700,62700,62700,0
20240118,143300,32303500,62700,62700,62700,62700,1
20240118,143200,32240800,62700,62700,62700,62700,0
20240118,143100,32240800,62700,62700,62700,62700,1
20240118,143000,32178100,62700,62700,62700,62700,1
20240118,142900,32115400,62700,62700,62700,62700,0
20240118,142800,32115400,62700,62700,62700,62700,1
20240118,142700,32052700,62700,62700,62700,62700,0
20240118,142600,32052700,62700,62700,62700,62700,1
20240118,142500,31990000,62700,62700,62700,62700,0
20240118,142400,31990000,62700,62700,62700,62700,2
20240118,142300,31864600,62700,62700,62700,62700,3
20240118,142200,31676500,62700,62700,62700,62700,1
20240118,142100,31613800,62700,62700,62700,62700,1
20240118,142000,31551100,62700,62700,62700,62700,10
20240118,141900,30924100,62700,62700,62700,62700,1
20240118,141800,30861400,62700,62700,62700,62700,1
20240118,141700,30798700,62700,62700,62700,62700,0
20240118,141600,30798700,62700,62700,62700,62700,1
20240118,141500,30736000,62700,62700,62700,62700,0
20240118,141400,30736000,62700,62700,62700,62700,1
20240118,141300,30673300,62700,62700,62700,62700,0
20240118,141200,30673300,62700,62700,62700,62700,1
20240118,141100,30610600,62700,62700,62700,62700,1
20240118,141000,30547900,62700,62700,62700,62700,0
20240118,140900,30547900,62700,62700,62700,62700,1
20240118,140800,30485200,62700,62700,62700,62700,0
20240118,140700,30485200,62700,62700,62700,62700,1
20240118,140600,30422500,62700,62700,62700,62700,0
20240118,140500,30422500,62700,62700,62700,62700,1
20240118,140400,30359800,62700,62700,62700,62700,2
20240118,140300,30234400,62700,62700,62700,62700,1
20240118,140200,30171700,62700,62700,62700,62700,1
20240118,140100,30109000,62700,62700,62700,62700,0
20240118,140000,30109000,62700,62700,62700,62700,1
20240118,135900,30046300,62700,62700,62700,62700,0
20240118,135800,30046300,62700,62700,62700,62700,1
20240118,135700,29983600,62700,62700,62700,62700,0
20240118,135600,29983600,62700,62700,62700,62700,1
20240118,135500,29920900,62700,62700,62700,62700,1
20240118,135400,29858200,62700,62700,62700,62700,1
20240118,135300,29795500,62700,62700,62700,62700,1
20240118,135200,29732800,62700,62700,62700,62700,0
20240118,135100,29732800,62700,62700,62700,62700,1
20240118,135000,29670100,62700,62700,62700,62700,0
20240118,134900,29670100,62700,62700,62700,62700,1
20240118,134800,29607400,62700,62700,62700,62700,1
20240118,134700,29544700,62700,62700,62700,62700,0
20240118,134600,29544700,62700,62700,62700,62700,1
20240118,134500,29482000,62700,62700,62700,62700,0
20240118,134400,29482000,62700,62700,62700,62700,3
20240118,134300,29293900,62700,62700,62700,62700,0
20240118,134200,29293900,62700,62700,62700,62700,1
20240118,134100,29231200,62700,62700,62700,62700,0
20240118,134000,29231200,62700,62700,62700,62700,1
20240118,133900,29168500,62700,62700,62700,62700,2
20240118,133800,29043100,62700,62700,62700,62700,0
20240118,133700,29043100,62700,62700,62700,62700,1
20240118,133600,28980400,62600,62600,62600,62600,0
20240118,133500,28980400,62600,62600,62600,62600,0
20240118,133400,28980400,62600,62600,62600,62600,0
20240118,133300,28980400,62600,62700,62700,62600,2
20240118,133200,28855100,62700,62700,62700,62700,1
20240118,133100,28792400,62700,62700,62700,62700,0
20240118,133000,28792400,62700,62700,62700,62700,1
20240118,132900,28729700,62700,62700,62700,62700,1
20240118,132800,28667000,62700,62700,62700,62700,1
20240118,132700,28604300,62700,62700,62700,62700,0
20240118,132600,28604300,62700,62700,62700,62700,2
20240118,132500,28478900,62700,62700,62700,62700,1
20240118,132400,28416200,62600,62600,62600,62600,1
20240118,132300,28353600,62700,62700,62700,62700,1
20240118,132200,28290900,62600,62600,62600,62600,0
20240118,132100,28290900,62600,62600,62600,62600,0
20240118,132000,28290900,62600,62600,62600,62600,0
20240118,131900,28290900,62600,62600,62600,62600,0
20240118,131800,28290900,62600,62600,62600,62600,0
20240118,131700,28290900,62600,62600,62600,62600,1
20240118,131600,28228300,62600,62600,62600,62600,0
20240118,131500,28228300,62600,62600,62600,62600,0
20240118,131400,28228300,62600,62600,62600,62600,0
20240118,131300,28228300,62600,62600,62600,62600,12
20240118,131200,27477100,62600,62600,62600,62600,1
20240118,131100,27414500,62600,62600,62600,62600,0
20240118,131000,27414500,62600,62600,62600,62600,1
20240118,130900,27351900,62600,62600,62600,62600,1
20240118,130800,27289300,62600,62600,62600,62600,0
20240118,130700,27289300,62600,62600,62600,62600,1
20240118,130600,27226700,62600,62600,62600,62600,0
20240118,130500,27226700,62600,62700,62700,62600,5
20240118,130400,26913600,62700,62700,62700,62700,2
20240118,130300,26788200,62700,62700,62700,62700,1
20240118,130200,26725500,62700,62700,62700,62700,1
20240118,130100,26662800,62700,62700,62700,62700,0
20240118,130000,26662800,62700,62700,62700,62700,1
20240118,125900,26600100,62700,62700,62700,62700,0
20240118,125800,26600100,62700,62700,62700,62700,2
20240118,125700,26474700,62700,62700,62700,62700,0
20240118,125600,26474700,62700,62700,62700,62700,1
20240118,125500,26412000,62700,62700,62700,62700,1
20240118,125400,26349300,62700,62700,62700,62700,1
20240118,125300,26286600,62700,62700,62700,62700,1
20240118,125200,26223900,62700,62700,62700,62700,0
20240118,125100,26223900,62700,62700,62700,62700,1
20240118,125000,26161200,62700,62700,62700,62700,0
20240118,124900,26161200,62700,62700,62700,62700,1
20240118,124800,26098500,62700,62700,62700,62700,0
20240118,124700,26098500,62700,62700,62700,62700,1
20240118,124600,26035800,62700,62700,62700,62700,1
20240118,124500,25973100,62700,62700,62700,62700,0
20240118,124400,25973100,62700,62700,62700,62700,2
20240118,124300,25847700,62700,62700,62700,62700,0
20240118,124200,25847700,62700,62700,62700,62700,1
20240118,124100,25785000,62700,62700,62700,62700,1
20240118,124000,25722300,62700,62700,62700,62700,1
20240118,123900,25659600,62700,62700,62700,62700,1
20240118,123800,25596900,62700,62700,62700,62700,0
20240118,123700,25596900,62700,62700,62700,62700,1
20240118,123600,25534200,62700,62700,62700,62700,1
20240118,123500,25471500,62700,62700,62700,62700,2
20240118,123400,25346100,62700,62700,62700,62700,1
20240118,123300,25283400,62700,62700,62700,62700,1
20240118,123200,25220700,62700,62700,62700,62700,1
20240118,123100,25158000,62700,62700,62700,62700,0
20240118,123000,25158000,62700,62700,62700,62700,1
20240118,122900,25095300,62700,62700,62700,62700,0
20240118,122800,25095300,62700,62700,62700,62700,1
20240118,122700,25032600,62700,62700,62700,62700,0
20240118,122600,25032600,62700,62700,62700,62700,1
20240118,122500,24969900,62700,62700,62700,62700,2
20240118,122400,24844500,62700,62700,62700,62700,1
20240118,122300,24781800,62700,62700,62700,62700,1
20240118,122200,24719100,62700,62700,62700,62700,0
20240118,122100,24719100,62700,62700,62700,62700,1
20240118,122000,24656400,62700,62700,62700,62700,0
20240118,121900,24656400,62700,62700,62700,62700,1
20240118,121800,24593700,62700,62700,62700,62700,0
20240118,121700,24593700,62700,62700,62700,62700,1
20240118,121600,24531000,62700,62700,62700,62700,1
20240118,121500,24468300,62700,62700,62700,62700,0
20240118,121400,24468300,62700,62700,62700,62700,1
20240118,121300,24405600,62700,62700,62700,62700,0
20240118,121200,24405600,62700,62700,62700,62700,1
20240118,121100,24342900,62700,62700,62700,62700,0
20240118,121000,24342900,62700,62700,62700,62700,1
20240118,120900,24280200,62700,62700,62700,62700,1
20240118,120800,24217500,62700,62700,62700,62700,0
20240118,120700,24217500,62700,62700,62700,62700,1
20240118,120600,24154800,62700,62700,62700,62700,0
20240118,120500,24154800,62700,62700,62700,62700,2
20240118,120400,24029400,62700,62700,62700,62700,1
20240118,120300,23966700,62700,62700,62700,62700,1
20240118,120200,23904000,62600,62600,62600,62600,0
20240118,120100,23904000,62600,62600,62600,62600,0
20240118,120000,23904000,62600,62600,62600,62600,0
20240118,115900,23904000,62600,62600,62600,62600,0
20240118,115800,23904000,62600,62600,62600,62600,0
20240118,115700,23904000,62600,62600,62600,62600,7
20240118,115600,23465800,62600,62600,62600,62600,1
20240118,115500,23403200,62700,62700,62700,62700,0
20240118,115400,23403200,62700,62700,62700,62700,3
20240118,115300,23215100,62700,62700,62700,62700,2
20240118,115200,23089700,62700,62700,62700,62700,0
20240118,115100,23089700,62700,62700,62700,62700,2
20240118,115000,22964300,62700,62700,62700,62700,0
20240118,114900,22964300,62700,62700,62700,62700,1
20240118,114800,22901600,62700,62700,62700,62700,0
20240118,114700,22901600,62700,62700,62700,62700,1
20240118,114600,22838900,62700,62700,62700,62700,2
20240118,114500,22713500,62700,62700,62700,62700,0
20240118,114400,22713500,62700,62700,62700,62700,2
20240118,114300,22588100,62700,62700,62700,62700,0
20240118,114200,22588100,62700,62700,62700,62700,2
20240118,114100,22462700,62500,62500,62500,62500,0
20240118,114000,22462700,62500,62500,62500,62500,1
20240118,113900,22400200,62700,62700,62700,62700,1
20240118,113800,22337500,62700,62700,62700,62700,0
20240118,113700,22337500,62700,62700,62700,62700,1
20240118,113600,22274800,62700,62700,62700,62700,0
20240118,113500,22274800,62700,62700,62700,62700,1
20240118,113400,22212100,62700,62700,62700,62700,0
20240118,113300,22212100,62700,62700,62700,62700,1
20240118,113200,22149400,62700,62700,62700,62700,1
20240118,113100,22086700,62700,62700,62700,62700,0
20240118,113000,22086700,62700,62700,62700,62700,1
20240118,112900,22024000,62700,62700,62700,62700,0
20240118,112800,22024000,62700,62700,62700,62700,1
20240118,112700,21961300,62700,62700,62700,62700,0
20240118,112600,21961300,62700,62700,62700,62700,1
20240118,112500,21898600,62700,62700,62700,62700,0
20240118,112400,21898600,62700,62700,62700,62700,2
20240118,112300,21773200,62700,62700,62700,62700,1
20240118,112200,21710500,62700,62700,62700,62700,0
20240118,112100,21710500,62700,62700,62700,62700,1
20240118,112000,21647800,62700,62700,62700,62700,0
20240118,111900,21647800,62700,62700,62700,62700,1
20240118,111800,21585100,62700,62700,62700,62700,0
20240118,111700,21585100,62700,62700,62700,62700,1
20240118,111600,21522400,62700,62700,62700,62700,1
20240118,111500,21459700,62700,62700,62700,62700,0
20240118,111400,21459700,62700,62700,62700,62700,2
20240118,111300,21334300,62700,62700,62700,62700,0
20240118,111200,21334300,62700,62700,62700,62700,7
20240118,111100,20895400,62700,62700,62700,62700,0
20240118,111000,20895400,62700,62700,62700,62700,0
20240118,110900,20895400,62700,62700,62700,62700,0
20240118,110800,20895400,62700,62700,62700,62700,0
20240118,110700,20895400,62700,62700,62700,62700,0
20240118,110600,20895400,62700,62700,62700,62700,0
20240118,110500,20895400,62700,62700,62700,62700,0
20240118,110400,20895400,62700,62700,62700,62700,0
20240118,110300,20895400,62700,62700,62700,62700,1
20240118,110200,20832700,62700,62700,62700,62700,0
20240118,110100,20832700,62700,62700,62700,62700,1
20240118,110000,20770000,62700,62700,62700,62700,1
20240118,105900,20707300,62700,62700,62700,62700,0
20240118,105800,20707300,62700,62700,62700,62700,1
20240118,105700,20644600,62700,62700,62700,62700,0
20240118,105600,20644600,62700,62700,62700,62700,1
20240118,105500,20581900,62700,62700,62700,62700,0
20240118,105400,20581900,62700,62700,62700,62700,1
20240118,105300,20519200,62700,62700,62700,62700,1
20240118,105200,20456500,62700,62700,62700,62700,3
20240118,105100,20268400,62800,62800,62800,62800,1
20240118,105000,20205600,62800,62800,62800,62800,0
20240118,104900,20205600,62800,62800,62800,62800,1
20240118,104800,20142800,62800,62800,62800,62800,0
20240118,104700,20142800,62800,62800,62800,62800,1
20240118,104600,20080000,62800,62800,62800,62800,1
20240118,104500,20017200,62800,62800,62800,62800,0
20240118,104400,20017200,62800,62800,62800,62800,3
20240118,104300,19828800,62800,62800,62800,62800,0
20240118,104200,19828800,62800,62800,62800,62800,1
20240118,104100,19766000,62800,62800,62800,62800,0
20240118,104000,19766000,62800,62800,62800,62800,1
20240118,103900,19703200,62800,62800,62800,62800,1
20240118,103800,19640400,62800,62800,62800,62800,0
20240118,103700,19640400,62800,62800,62800,62800,1
20240118,103600,19577600,62800,62800,62800,62800,0
20240118,103500,19577600,62800,62800,62800,62800,1
20240118,103400,19514800,62800,62800,62800,62800,4
20240118,103300,19263600,62800,62800,62800,62800,1
20240118,103200,19200800,62800,62800,62800,62800,0
20240118,103100,19200800,62800,62800,62800,62800,1
20240118,103000,19138000,62800,62800,62800,62800,1
20240118,102900,19075200,62800,62800,62800,62800,0
20240118,102800,19075200,62800,62800,62800,62800,1
20240118,102700,19012400,62800,62800,62800,62800,0
20240118,102600,19012400,62800,62800,62800,62800,9
20240118,102500,18447200,62800,62800,62800,62800,5
20240118,102400,18133200,62500,62500,62500,62500,0
20240118,102300,18133200,62500,62500,62500,62500,0
20240118,102200,18133200,62500,62500,62500,62500,0
20240118,102100,18133200,62500,62500,62500,62500,0
20240118,102000,18133200,62500,62500,62500,62500,0
20240118,101900,18133200,62500,62500,62500,62500,0
20240118,101800,18133200,62500,62500,62500,62500,0
20240118,101700,18133200,62500,62500,62500,62500,0
20240118,101600,18133200,62500,62500,62500,62500,0
20240118,101500,18133200,62500,62500,62500,62500,0
20240118,101400,18133200,62500,62500,62500,62500,0
20240118,101300,18133200,62500,62500,62500,62500,0
20240118,101200,18133200,62500,62500,62500,62500,0
20240118,101100,18133200,62500,62500,62500,62500,0
20240118,101000,18133200,62500,62500,62500,62500,0
20240118,100900,18133200,62500,62500,62500,62500,0
20240118,100800,18133200,62500,62500,62500,62500,0
20240118,100700,18133200,62500,62500,62500,62500,0
20240118,100600,18133200,62500,62500,62500,62500,0
20240118,100500,18133200,62500,62500,62500,62500,0
20240118,100400,18133200,62500,62500,62500,62500,0
20240118,100300,18133200,62500,62500,62500,62500,0
20240118,100200,18133200,62500,62500,62500,62500,0
20240118,100100,18133200,62500,62500,62500,62500,2
20240118,100000,18008200,62800,62800,62800,62800,1
20240118,095900,17945400,62800,62800,62800,62800,1
20240118,095800,17882600,62800,62800,62800,62800,1
20240118,095700,17819800,62800,62800,62800,62800,0
20240118,095600,17819800,62800,62800,62800,62800,1
20240118,095500,17757000,62800,62800,62800,62800,0
20240118,095400,17757000,62800,62800,62800,62800,2
20240118,095300,17631400,62800,62800,62800,62800,0
20240118,095200,17631400,62800,62800,62800,62800,3
20240118,095100,17443000,62800,62800,62800,62800,1
20240118,095000,17380200,62400,62400,62400,62400,0
20240118,094900,17380200,62400,62400,62400,62400,0
20240118,094800,17380200,62400,62300,62400,62300,19
20240118,094700,16194900,62300,62400,62400,62300,9
20240118,094600,15634100,62400,62400,62400,62400,40
20240118,094500,13138100,62400,62400,62400,62400,1
20240118,094400,13075700,62400,62400,62400,62400,2
20240118,094300,12950900,62400,62400,62400,62400,50
20240118,094200,9830900,62400,62400,62400,62400,1
20240118,094100,9768500,62400,62400,62400,62400,0
20240118,094000,9768500,62400,62400,62400,62400,3
20240118,093900,9581300,62400,62400,62400,62400,2
20240118,093800,9456500,62400,62400,62400,62400,1
20240118,093700,9394100,62400,62400,62400,62400,1
20240118,093600,9331700,62400,62400,62400,62400,1
20240118,093500,9269300,62400,62400,62400,62400,1
20240118,093400,9206900,62400,62400,62400,62400,1
20240118,093300,9144500,62400,62400,62400,62400,1
20240118,093200,9082100,62400,62400,62400,62400,10
20240118,093100,8458100,62400,62400,62400,62400,1
20240118,093000,8395700,62400,62400,62400,62400,11
20240118,092900,7709300,62400,62400,62400,62400,0
20240118,092800,7709300,62400,62400,62400,62400,1
20240118,092700,7646900,62400,62400,62400,62400,0
20240118,092600,7646900,62400,62400,62400,62400,10
20240118,092500,7022900,62300,62300,62300,62300,1
20240118,092400,6960600,62800,62800,62800,62800,1
20240118,092300,6897800,62800,62800,62800,62800,1
20240118,092200,6835000,62800,62800,62800,62800,0
20240118,092100,6835000,62800,62800,62800,62800,1
20240118,092000,6772200,62800,62800,62800,62800,0
20240118,091900,6772200,62800,62800,62800,62800,1
20240118,091800,6709400,62800,62800,62800,62800,0
20240118,091700,6709400,62800,62800,62800,62800,1
20240118,091600,6646600,62800,62800,62800,62800,1
20240118,091500,6583800,62800,62800,62800,62800,0
20240118,091400,6583800,62800,62800,62800,62800,2
20240118,091300,6458200,62800,62200,62800,62200,5
20240118,091200,6145400,61800,61800,61800,61800,0
20240118,091100,6145400,61800,61800,61800,61800,0
20240118,091000,6145400,61800,62700,62700,61800,89
20240118,090900,627000,62700,62700,62700,62700,0
20240118,090800,627000,62700,62700,62700,62700,0
20240118,090700,627000,62700,62700,62700,62700,0
20240118,090600,627000,62700,62700,62700,62700,2
20240118,090500,501600,62700,62700,62700,62700,1
20240118,090400,438900,62700,62700,62700,62700,0
20240118,090300,438900,62700,62700,62700,62700,1
20240118,090200,376200,62700,62700,62700,62700,1
20240118,090100,313500,62700,62700,62700,62700,0
20240118,090000,313500,62700,62700,62700,62700,5