KissMeData/000590/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,183100,25545300,68600,68600,68600,68600,86
20241015,183000,25545300,68600,68600,68600,68600,0
20241015,182900,25545300,68600,68600,68600,68600,0
20241015,182800,25545300,68600,68600,68600,68600,0
20241015,182700,25545300,68600,68600,68600,68600,0
20241015,182600,25545300,68600,68600,68600,68600,0
20241015,182500,25545300,68600,68600,68600,68600,0
20241015,182400,25545300,68600,68600,68600,68600,0
20241015,182300,25545300,68600,68600,68600,68600,0
20241015,182200,25545300,68600,68600,68600,68600,0
20241015,182100,25545300,68600,68600,68600,68600,0
20241015,182000,25545300,68600,68600,68600,68600,0
20241015,181900,25545300,68600,68600,68600,68600,0
20241015,181800,25545300,68600,68600,68600,68600,0
20241015,181700,25545300,68600,68600,68600,68600,0
20241015,181600,25545300,68600,68600,68600,68600,0
20241015,181500,25545300,68600,68600,68600,68600,0
20241015,181400,25545300,68600,68600,68600,68600,0
20241015,181300,25545300,68600,68600,68600,68600,0
20241015,181200,25545300,68600,68600,68600,68600,0
20241015,181100,25545300,68600,68600,68600,68600,0
20241015,181000,25545300,68600,68600,68600,68600,0
20241015,180900,25545300,68600,68600,68600,68600,0
20241015,180800,25545300,68600,68600,68600,68600,0
20241015,180700,25545300,68600,68600,68600,68600,0
20241015,180600,25545300,68600,68600,68600,68600,0
20241015,180500,25545300,68600,68600,68600,68600,0
20241015,180400,25545300,68600,68600,68600,68600,0
20241015,180300,25545300,68600,68600,68600,68600,0
20241015,180200,25545300,68600,68600,68600,68600,0
20241015,180100,25545300,68600,68600,68600,68600,86
20241015,180000,25545300,68600,68600,68600,68600,0
20241015,175900,25545300,68600,68600,68600,68600,0
20241015,175800,25545300,68600,68600,68600,68600,0
20241015,175700,25545300,68600,68600,68600,68600,0
20241015,175600,25545300,68600,68600,68600,68600,0
20241015,175500,25545300,68600,68600,68600,68600,0
20241015,175400,25545300,68600,68600,68600,68600,0
20241015,175300,25545300,68600,68600,68600,68600,0
20241015,175200,25545300,68600,68600,68600,68600,0
20241015,175100,25545300,68600,68600,68600,68600,0
20241015,175000,25545300,68600,68600,68600,68600,0
20241015,174900,25545300,68600,68600,68600,68600,0
20241015,174800,25545300,68600,68600,68600,68600,0
20241015,174700,25545300,68600,68600,68600,68600,0
20241015,174600,25545300,68600,68600,68600,68600,0
20241015,174500,25545300,68600,68600,68600,68600,0
20241015,174400,25545300,68600,68600,68600,68600,0
20241015,174300,25545300,68600,68600,68600,68600,0
20241015,174200,25545300,68600,68600,68600,68600,0
20241015,174100,25545300,68600,68600,68600,68600,0
20241015,174000,25545300,68600,68600,68600,68600,0
20241015,173900,25545300,68600,68600,68600,68600,0
20241015,173800,25545300,68600,68600,68600,68600,0
20241015,173700,25545300,68600,68600,68600,68600,0
20241015,173600,25545300,68600,68600,68600,68600,0
20241015,173500,25545300,68600,68600,68600,68600,0
20241015,173400,25545300,68600,68600,68600,68600,0
20241015,173300,25545300,68600,68600,68600,68600,0
20241015,173200,25545300,68600,68600,68600,68600,0
20241015,173100,25545300,68600,68600,68600,68600,86
20241015,173000,25545300,68600,68600,68600,68600,0
20241015,172900,25545300,68600,68600,68600,68600,0
20241015,172800,25545300,68600,68600,68600,68600,0
20241015,172700,25545300,68600,68600,68600,68600,0
20241015,172600,25545300,68600,68600,68600,68600,0
20241015,172500,25545300,68600,68600,68600,68600,0
20241015,172400,25545300,68600,68600,68600,68600,0
20241015,172300,25545300,68600,68600,68600,68600,0
20241015,172200,25545300,68600,68600,68600,68600,0
20241015,172100,25545300,68600,68600,68600,68600,0
20241015,172000,25545300,68600,68600,68600,68600,0
20241015,171900,25545300,68600,68600,68600,68600,0
20241015,171800,25545300,68600,68600,68600,68600,0
20241015,171700,25545300,68600,68600,68600,68600,0
20241015,171600,25545300,68600,68600,68600,68600,0
20241015,171500,25545300,68600,68600,68600,68600,0
20241015,171400,25545300,68600,68600,68600,68600,0
20241015,171300,25545300,68600,68600,68600,68600,0
20241015,171200,25545300,68600,68600,68600,68600,0
20241015,171100,25545300,68600,68600,68600,68600,0
20241015,171000,25545300,68600,68600,68600,68600,0
20241015,170900,25545300,68600,68600,68600,68600,0
20241015,170800,25545300,68600,68600,68600,68600,0
20241015,170700,25545300,68600,68600,68600,68600,0
20241015,170600,25545300,68600,68600,68600,68600,0
20241015,170500,25545300,68600,68600,68600,68600,0
20241015,170400,25545300,68600,68600,68600,68600,0
20241015,170300,25545300,68600,68600,68600,68600,0
20241015,170200,25545300,68600,68600,68600,68600,0
20241015,170100,25545300,68600,68600,68600,68600,86
20241015,170000,25545300,68600,68600,68600,68600,0
20241015,165900,25545300,68600,68600,68600,68600,0
20241015,165800,25545300,68600,68600,68600,68600,0
20241015,165700,25545300,68600,68600,68600,68600,0
20241015,165600,25545300,68600,68600,68600,68600,0
20241015,165500,25545300,68600,68600,68600,68600,0
20241015,165400,25545300,68600,68600,68600,68600,0
20241015,165300,25545300,68600,68600,68600,68600,0
20241015,165200,25545300,68600,68600,68600,68600,0
20241015,165100,25545300,68600,68600,68600,68600,0
20241015,165000,25545300,68600,68600,68600,68600,0
20241015,164900,25545300,68600,68600,68600,68600,0
20241015,164800,25545300,68600,68600,68600,68600,0
20241015,164700,25545300,68600,68600,68600,68600,0
20241015,164600,25545300,68600,68600,68600,68600,0
20241015,164500,25545300,68600,68600,68600,68600,0
20241015,164400,25545300,68600,68600,68600,68600,0
20241015,164300,25545300,68600,68600,68600,68600,0
20241015,164200,25545300,68600,68600,68600,68600,0
20241015,164100,25545300,68600,68600,68600,68600,0
20241015,164000,25545300,68600,68600,68600,68600,0
20241015,163900,25545300,68600,68600,68600,68600,0
20241015,163800,25545300,68600,68600,68600,68600,0
20241015,163700,25545300,68600,68600,68600,68600,0
20241015,163600,25545300,68600,68600,68600,68600,0
20241015,163500,25545300,68600,68600,68600,68600,0
20241015,163400,25545300,68600,68600,68600,68600,0
20241015,163300,25545300,68600,68600,68600,68600,0
20241015,163200,25545300,68600,68600,68600,68600,0
20241015,163100,25545300,68600,68600,68600,68600,86
20241015,163000,25545300,68600,68600,68600,68600,0
20241015,162900,25545300,68600,68600,68600,68600,0
20241015,162800,25545300,68600,68600,68600,68600,0
20241015,162700,25545300,68600,68600,68600,68600,0
20241015,162600,25545300,68600,68600,68600,68600,0
20241015,162500,25545300,68600,68600,68600,68600,0
20241015,162400,25545300,68600,68600,68600,68600,0
20241015,162300,25545300,68600,68600,68600,68600,0
20241015,162200,25545300,68600,68600,68600,68600,0
20241015,162100,25545300,68600,68600,68600,68600,0
20241015,162000,25545300,68600,68600,68600,68600,0
20241015,161900,25545300,68600,68600,68600,68600,0
20241015,161800,25545300,68600,68600,68600,68600,0
20241015,161700,25545300,68600,68600,68600,68600,0
20241015,161600,25545300,68600,68600,68600,68600,0
20241015,161500,25545300,68600,68600,68600,68600,0
20241015,161400,25545300,68600,68600,68600,68600,0
20241015,161300,25545300,68600,68600,68600,68600,0
20241015,161200,25545300,68600,68600,68600,68600,0
20241015,161100,25545300,68600,68600,68600,68600,0
20241015,161000,25545300,68600,68600,68600,68600,0
20241015,160900,25545300,68600,68600,68600,68600,0
20241015,160800,25545300,68600,68600,68600,68600,0
20241015,160700,25545300,68600,68600,68600,68600,0
20241015,160600,25545300,68600,68600,68600,68600,0
20241015,160500,25545300,68600,68600,68600,68600,0
20241015,160400,25545300,68600,68600,68600,68600,0
20241015,160300,25545300,68600,68600,68600,68600,0
20241015,160200,25545300,68600,68600,68600,68600,0
20241015,160100,25545300,68600,68600,68600,68600,86
20241015,160000,25545300,68600,68600,68600,68600,0
20241015,155900,25545300,68600,68600,68600,68600,0
20241015,155800,25545300,68600,68600,68600,68600,0
20241015,155700,25545300,68600,68600,68600,68600,0
20241015,155600,25545300,68600,68600,68600,68600,0
20241015,155500,25545300,68600,68600,68600,68600,0
20241015,155400,25545300,68600,68600,68600,68600,0
20241015,155300,25545300,68600,68600,68600,68600,0
20241015,155200,25545300,68600,68600,68600,68600,0
20241015,155100,25545300,68600,68600,68600,68600,0
20241015,155000,25545300,68600,68600,68600,68600,0
20241015,154900,25545300,68600,68600,68600,68600,0
20241015,154800,25545300,68600,68600,68600,68600,0
20241015,154700,25545300,68600,68600,68600,68600,0
20241015,154600,25545300,68600,68600,68600,68600,0
20241015,154500,25545300,68600,68600,68600,68600,0
20241015,154400,25545300,68600,68600,68600,68600,0
20241015,154300,25545300,68600,68600,68600,68600,0
20241015,154200,25545300,68600,68600,68600,68600,0
20241015,154100,25545300,68600,68600,68600,68600,0
20241015,154000,25545300,68600,68600,68600,68600,0
20241015,153900,25545300,68600,68600,68600,68600,0
20241015,153800,25545300,68600,68600,68600,68600,0
20241015,153700,25545300,68600,68600,68600,68600,0
20241015,153600,25545300,68600,68600,68600,68600,0
20241015,153500,25545300,68600,68600,68600,68600,0
20241015,153400,25545300,68600,68600,68600,68600,0
20241015,153300,25545300,68600,68600,68600,68600,0
20241015,153200,25545300,68600,68600,68600,68600,0
20241015,153100,25545300,68600,68600,68600,68600,86
20241015,153000,25545300,68600,68600,68600,68600,86
20241015,152900,19645700,68600,68600,68600,68600,0
20241015,152800,19645700,68600,68600,68600,68600,0
20241015,152700,19645700,68600,68600,68600,68600,0
20241015,152600,19645700,68600,68600,68600,68600,0
20241015,152500,19645700,68600,68600,68600,68600,0
20241015,152400,19645700,68600,68600,68600,68600,0
20241015,152300,19645700,68600,68600,68600,68600,0
20241015,152200,19645700,68600,68600,68600,68600,0
20241015,152100,19645700,68600,68600,68600,68600,0
20241015,152000,19645700,68600,68600,68600,68600,0
20241015,151900,19645700,68600,68600,68600,68600,0
20241015,151800,19645700,68600,68600,68600,68600,1
20241015,151700,19577100,68600,68600,68600,68600,2
20241015,151600,19439900,68600,68600,68600,68600,0
20241015,151500,19439900,68600,68600,68600,68600,1
20241015,151400,19371300,68600,68600,68600,68600,0
20241015,151300,19371300,68600,68600,68600,68600,0
20241015,151200,19371300,68600,68600,68600,68600,0
20241015,151100,19371300,68600,68600,68600,68600,0
20241015,151000,19371300,68600,68600,68600,68600,1
20241015,150900,19302700,68600,68600,68600,68600,0
20241015,150800,19302700,68600,68600,68600,68600,0
20241015,150700,19302700,68600,68600,68600,68600,0
20241015,150600,19302700,68600,68600,68600,68600,0
20241015,150500,19302700,68600,68600,68600,68600,0
20241015,150400,19302700,68600,68600,68600,68600,0
20241015,150300,19302700,68600,68600,68600,68600,0
20241015,150200,19302700,68600,68600,68600,68600,0
20241015,150100,19302700,68600,68600,68600,68600,0
20241015,150000,19302700,68600,68600,68600,68600,0
20241015,145900,19302700,68600,68600,68600,68600,0
20241015,145800,19302700,68600,68600,68600,68600,0
20241015,145700,19302700,68600,68600,68600,68600,0
20241015,145600,19302700,68600,68600,68600,68600,0
20241015,145500,19302700,68600,68600,68600,68600,0
20241015,145400,19302700,68600,68600,68600,68600,0
20241015,145300,19302700,68600,68600,68600,68600,0
20241015,145200,19302700,68600,68600,68600,68600,0
20241015,145100,19302700,68600,68600,68600,68600,0
20241015,145000,19302700,68600,68600,68600,68600,1
20241015,144900,19234100,68500,68500,68500,68500,1
20241015,144800,19165600,68500,68500,68500,68500,1
20241015,144700,19097100,68500,68500,68500,68500,0
20241015,144600,19097100,68500,68500,68500,68500,1
20241015,144500,19028600,68500,68500,68500,68500,0
20241015,144400,19028600,68500,68500,68500,68500,1
20241015,144300,18960100,68500,68500,68500,68500,0
20241015,144200,18960100,68500,68500,68500,68500,1
20241015,144100,18891600,68500,68500,68500,68500,1
20241015,144000,18823100,68500,68500,68500,68500,1
20241015,143900,18754600,68500,68500,68500,68500,0
20241015,143800,18754600,68500,68500,68500,68500,3
20241015,143700,18549100,68500,68500,68500,68500,0
20241015,143600,18549100,68500,68500,68500,68500,0
20241015,143500,18549100,68500,68500,68500,68500,0
20241015,143400,18549100,68500,68500,68500,68500,0
20241015,143300,18549100,68500,68500,68500,68500,0
20241015,143200,18549100,68500,68500,68500,68500,1
20241015,143100,18480600,68500,68500,68500,68500,0
20241015,143000,18480600,68500,68500,68500,68500,1
20241015,142900,18412100,68500,68500,68500,68500,0
20241015,142800,18412100,68500,68500,68500,68500,1
20241015,142700,18343600,68500,68500,68500,68500,1
20241015,142600,18275100,68500,68500,68500,68500,0
20241015,142500,18275100,68500,68500,68500,68500,1
20241015,142400,18206600,68500,68500,68500,68500,0
20241015,142300,18206600,68500,68500,68500,68500,1
20241015,142200,18138100,68500,68500,68500,68500,0
20241015,142100,18138100,68500,68500,68500,68500,1
20241015,142000,18069600,68500,68500,68500,68500,0
20241015,141900,18069600,68500,68500,68500,68500,1
20241015,141800,18001100,68500,68500,68500,68500,1
20241015,141700,17932600,68500,68500,68500,68500,3
20241015,141600,17727100,68500,68500,68500,68500,0
20241015,141500,17727100,68500,68500,68500,68500,0
20241015,141400,17727100,68500,68500,68500,68500,0
20241015,141300,17727100,68500,68500,68500,68500,0
20241015,141200,17727100,68500,68500,68500,68500,0
20241015,141100,17727100,68500,68500,68500,68500,2
20241015,141000,17590100,68500,68500,68500,68500,0
20241015,140900,17590100,68500,68500,68500,68500,0
20241015,140800,17590100,68500,68500,68500,68500,1
20241015,140700,17521600,68500,68500,68500,68500,0
20241015,140600,17521600,68500,68500,68500,68500,0
20241015,140500,17521600,68500,68500,68500,68500,13
20241015,140400,16631100,68500,68500,68500,68500,0
20241015,140300,16631100,68500,68500,68500,68500,0
20241015,140200,16631100,68500,68500,68500,68500,0
20241015,140100,16631100,68500,68500,68500,68500,2
20241015,140000,16494100,68500,68500,68500,68500,0
20241015,135900,16494100,68500,68500,68500,68500,0
20241015,135800,16494100,68500,68500,68500,68500,0
20241015,135700,16494100,68500,68500,68500,68500,2
20241015,135600,16357100,68500,68500,68500,68500,0
20241015,135500,16357100,68500,68500,68500,68500,0
20241015,135400,16357100,68500,68500,68500,68500,0
20241015,135300,16357100,68500,68500,68500,68500,3
20241015,135200,16151600,68500,68500,68500,68500,0
20241015,135100,16151600,68500,68500,68500,68500,0
20241015,135000,16151600,68500,68500,68500,68500,0
20241015,134900,16151600,68500,68500,68500,68500,0
20241015,134800,16151600,68500,68500,68500,68500,1
20241015,134700,16083100,68500,68500,68500,68500,1
20241015,134600,16014600,68600,68600,68600,68600,1
20241015,134500,15946000,68600,68600,68600,68600,1
20241015,134400,15877400,68500,68500,68500,68500,0
20241015,134300,15877400,68500,68500,68500,68500,1
20241015,134200,15808900,68500,68500,68500,68500,1
20241015,134100,15740400,68500,68500,68500,68500,0
20241015,134000,15740400,68500,68500,68500,68500,0
20241015,133900,15740400,68500,68500,68500,68500,3
20241015,133800,15534900,68500,68500,68500,68500,0
20241015,133700,15534900,68500,68500,68500,68500,0
20241015,133600,15534900,68500,68500,68500,68500,0
20241015,133500,15534900,68500,68500,68500,68500,0
20241015,133400,15534900,68500,68600,68600,68500,3
20241015,133300,15329300,68600,68600,68600,68600,0
20241015,133200,15329300,68600,68600,68600,68600,2
20241015,133100,15192100,68600,68600,68600,68600,0
20241015,133000,15192100,68600,68600,68600,68600,1
20241015,132900,15123500,68500,68500,68500,68500,0
20241015,132800,15123500,68500,68500,68500,68500,0
20241015,132700,15123500,68500,68500,68500,68500,0
20241015,132600,15123500,68500,68500,68500,68500,1
20241015,132500,15055000,68500,68500,68500,68500,1
20241015,132400,14986500,68500,68500,68500,68500,0
20241015,132300,14986500,68500,68500,68500,68500,2
20241015,132200,14849500,68500,68500,68500,68500,1
20241015,132100,14781000,68500,68500,68500,68500,1
20241015,132000,14712500,68500,68500,68500,68500,1
20241015,131900,14644000,68500,68500,68500,68500,2
20241015,131800,14507000,68500,68500,68500,68500,1
20241015,131700,14438500,68500,68500,68500,68500,0
20241015,131600,14438500,68500,68500,68500,68500,1
20241015,131500,14370000,68500,68500,68500,68500,0
20241015,131400,14370000,68500,68500,68500,68500,1
20241015,131300,14301500,68500,68500,68500,68500,0
20241015,131200,14301500,68500,68500,68500,68500,1
20241015,131100,14233000,68500,68500,68500,68500,1
20241015,131000,14164500,68500,68500,68500,68500,0
20241015,130900,14164500,68500,68500,68500,68500,1
20241015,130800,14096000,68500,68500,68500,68500,0
20241015,130700,14096000,68500,68500,68500,68500,1
20241015,130600,14027500,68500,68500,68500,68500,0
20241015,130500,14027500,68500,68500,68500,68500,1
20241015,130400,13959000,68500,68500,68500,68500,1
20241015,130300,13890500,68500,68500,68500,68500,0
20241015,130200,13890500,68500,68500,68500,68500,1
20241015,130100,13822000,68500,68500,68500,68500,0
20241015,130000,13822000,68500,68500,68500,68500,1
20241015,125900,13753500,68500,68500,68500,68500,0
20241015,125800,13753500,68500,68500,68500,68500,1
20241015,125700,13685000,68500,68500,68500,68500,0
20241015,125600,13685000,68500,68500,68500,68500,1
20241015,125500,13616500,68500,68500,68500,68500,1
20241015,125400,13548000,68500,68500,68500,68500,0
20241015,125300,13548000,68500,68500,68500,68500,1
20241015,125200,13479500,68500,68500,68500,68500,0
20241015,125100,13479500,68500,68500,68500,68500,1
20241015,125000,13411000,68500,68500,68500,68500,0
20241015,124900,13411000,68500,68500,68500,68500,1
20241015,124800,13342500,68500,68500,68500,68500,1
20241015,124700,13274000,68500,68500,68500,68500,0
20241015,124600,13274000,68500,68500,68500,68500,1
20241015,124500,13205500,68500,68500,68500,68500,0
20241015,124400,13205500,68500,68500,68500,68500,4
20241015,124300,12931500,68500,68500,68500,68500,0
20241015,124200,12931500,68500,68500,68500,68500,1
20241015,124100,12863000,68500,68500,68500,68500,1
20241015,124000,12794500,68500,68500,68500,68500,0
20241015,123900,12794500,68500,68500,68500,68500,1
20241015,123800,12726000,68500,68500,68500,68500,0
20241015,123700,12726000,68500,68500,68500,68500,2
20241015,123600,12589000,68500,68500,68500,68500,0
20241015,123500,12589000,68500,68500,68500,68500,1
20241015,123400,12520500,68400,68400,68400,68400,0
20241015,123300,12520500,68400,68400,68400,68400,0
20241015,123200,12520500,68400,68400,68400,68400,0
20241015,123100,12520500,68400,68400,68400,68400,0
20241015,123000,12520500,68400,68400,68400,68400,0
20241015,122900,12520500,68400,68400,68400,68400,0
20241015,122800,12520500,68400,68400,68400,68400,0
20241015,122700,12520500,68400,68400,68400,68400,4
20241015,122600,12246900,68400,68400,68400,68400,0
20241015,122500,12246900,68400,68400,68400,68400,0
20241015,122400,12246900,68400,68400,68400,68400,0
20241015,122300,12246900,68400,68400,68400,68400,0
20241015,122200,12246900,68400,68400,68400,68400,0
20241015,122100,12246900,68400,68400,68400,68400,1
20241015,122000,12178500,68400,68400,68400,68400,0
20241015,121900,12178500,68400,68400,68400,68400,3
20241015,121800,11973300,68500,68500,68500,68500,1
20241015,121700,11904800,68500,68500,68500,68500,0
20241015,121600,11904800,68500,68500,68500,68500,1
20241015,121500,11836300,68500,68500,68500,68500,0
20241015,121400,11836300,68500,68500,68500,68500,1
20241015,121300,11767800,68500,68500,68500,68500,0
20241015,121200,11767800,68500,68500,68500,68500,1
20241015,121100,11699300,68500,68500,68500,68500,1
20241015,121000,11630800,68500,68500,68500,68500,0
20241015,120900,11630800,68500,68500,68500,68500,1
20241015,120800,11562300,68500,68500,68500,68500,0
20241015,120700,11562300,68500,68500,68500,68500,1
20241015,120600,11493800,68500,68500,68500,68500,0
20241015,120500,11493800,68500,68500,68500,68500,1
20241015,120400,11425300,68500,68500,68500,68500,1
20241015,120300,11356800,68500,68500,68500,68500,0
20241015,120200,11356800,68500,68500,68500,68500,2
20241015,120100,11219800,68500,68500,68500,68500,0
20241015,120000,11219800,68500,68500,68500,68500,1
20241015,115900,11151300,68400,68400,68400,68400,0
20241015,115800,11151300,68400,68400,68400,68400,0
20241015,115700,11151300,68400,68400,68400,68400,0
20241015,115600,11151300,68400,68400,68400,68400,0
20241015,115500,11151300,68400,68400,68400,68400,0
20241015,115400,11151300,68400,68400,68400,68400,0
20241015,115300,11151300,68400,68400,68400,68400,0
20241015,115200,11151300,68400,68400,68400,68400,0
20241015,115100,11151300,68400,68400,68400,68400,1
20241015,115000,11082900,68400,68400,68400,68400,1
20241015,114900,11014500,68400,68400,68400,68400,0
20241015,114800,11014500,68400,68400,68400,68400,1
20241015,114700,10946100,68400,68400,68400,68400,0
20241015,114600,10946100,68400,68400,68400,68400,1
20241015,114500,10877700,68400,68400,68400,68400,0
20241015,114400,10877700,68400,68400,68400,68400,1
20241015,114300,10809300,68400,68400,68400,68400,1
20241015,114200,10740900,68400,68400,68400,68400,0
20241015,114100,10740900,68400,68400,68400,68400,1
20241015,114000,10672500,68400,68400,68400,68400,0
20241015,113900,10672500,68400,68400,68400,68400,1
20241015,113800,10604100,68400,68400,68400,68400,0
20241015,113700,10604100,68400,68400,68400,68400,1
20241015,113600,10535700,68400,68400,68400,68400,1
20241015,113500,10467300,68400,68400,68400,68400,0
20241015,113400,10467300,68400,68400,68400,68400,1
20241015,113300,10398900,68400,68400,68400,68400,0
20241015,113200,10398900,68400,68400,68400,68400,1
20241015,113100,10330500,68400,68400,68400,68400,0
20241015,113000,10330500,68400,68400,68400,68400,1
20241015,112900,10262100,68400,68400,68400,68400,1
20241015,112800,10193700,68400,68400,68400,68400,0
20241015,112700,10193700,68400,68400,68400,68400,1
20241015,112600,10125300,68400,68400,68400,68400,0
20241015,112500,10125300,68400,68400,68400,68400,1
20241015,112400,10056900,68400,68400,68400,68400,0
20241015,112300,10056900,68400,68400,68400,68400,1
20241015,112200,9988500,68400,68400,68400,68400,1
20241015,112100,9920100,68400,68400,68400,68400,0
20241015,112000,9920100,68400,68400,68400,68400,1
20241015,111900,9851700,68400,68300,68400,68200,51
20241015,111800,6372800,68400,68400,68400,68400,3
20241015,111700,6167600,68500,68500,68500,68500,0
20241015,111600,6167600,68500,68500,68500,68500,1
20241015,111500,6099100,68500,68500,68500,68500,1
20241015,111400,6030600,68500,68500,68500,68500,0
20241015,111300,6030600,68500,68500,68500,68500,1
20241015,111200,5962100,68500,68500,68500,68500,0
20241015,111100,5962100,68500,68500,68500,68500,1
20241015,111000,5893600,68500,68500,68500,68500,0
20241015,110900,5893600,68500,68500,68500,68500,1
20241015,110800,5825100,68500,68500,68500,68500,1
20241015,110700,5756600,68500,68500,68500,68500,0
20241015,110600,5756600,68500,68500,68500,68500,1
20241015,110500,5688100,68500,68500,68500,68500,0
20241015,110400,5688100,68500,68500,68500,68500,1
20241015,110300,5619600,68500,68500,68500,68500,0
20241015,110200,5619600,68500,68500,68500,68500,1
20241015,110100,5551100,68500,68500,68500,68500,1
20241015,110000,5482600,68500,68500,68500,68500,0
20241015,105900,5482600,68500,68500,68500,68500,1
20241015,105800,5414100,68500,68500,68500,68500,0
20241015,105700,5414100,68500,68500,68500,68500,1
20241015,105600,5345600,68500,68500,68500,68500,0
20241015,105500,5345600,68500,68500,68500,68500,1
20241015,105400,5277100,68500,68500,68500,68500,1
20241015,105300,5208600,68500,68500,68500,68500,0
20241015,105200,5208600,68500,68500,68500,68500,1
20241015,105100,5140100,68500,68500,68500,68500,0
20241015,105000,5140100,68500,68500,68500,68500,1
20241015,104900,5071600,68500,68500,68500,68500,0
20241015,104800,5071600,68500,68500,68500,68500,1
20241015,104700,5003100,68500,68500,68500,68500,1
20241015,104600,4934600,68500,68500,68500,68500,0
20241015,104500,4934600,68500,68500,68500,68500,1
20241015,104400,4866100,68500,68500,68500,68500,0
20241015,104300,4866100,68500,68500,68500,68500,1
20241015,104200,4797600,68500,68500,68500,68500,0
20241015,104100,4797600,68500,68500,68500,68500,1
20241015,104000,4729100,68500,68500,68500,68500,1
20241015,103900,4660600,68500,68500,68500,68500,0
20241015,103800,4660600,68500,68500,68500,68500,1
20241015,103700,4592100,68500,68500,68500,68500,0
20241015,103600,4592100,68500,68500,68500,68500,1
20241015,103500,4523600,68500,68500,68500,68500,0
20241015,103400,4523600,68500,68500,68500,68500,1
20241015,103300,4455100,68500,68500,68500,68500,1
20241015,103200,4386600,68500,68500,68500,68500,0
20241015,103100,4386600,68500,68500,68500,68500,1
20241015,103000,4318100,68500,68500,68500,68500,0
20241015,102900,4318100,68500,68500,68500,68500,1
20241015,102800,4249600,68500,68500,68500,68500,0
20241015,102700,4249600,68500,68500,68500,68500,1
20241015,102600,4181100,68500,68500,68500,68500,1
20241015,102500,4112600,68500,68500,68500,68500,0
20241015,102400,4112600,68500,68500,68500,68500,1
20241015,102300,4044100,68500,68500,68500,68500,0
20241015,102200,4044100,68500,68600,68600,68500,2
20241015,102100,3907000,68600,68600,68600,68600,0
20241015,102000,3907000,68600,68600,68600,68600,1
20241015,101900,3838400,68600,68600,68600,68600,1
20241015,101800,3769800,68600,68600,68600,68600,0
20241015,101700,3769800,68600,68600,68600,68600,1
20241015,101600,3701200,68600,68600,68600,68600,0
20241015,101500,3701200,68600,68600,68600,68600,1
20241015,101400,3632600,68600,68600,68600,68600,0
20241015,101300,3632600,68600,68600,68600,68600,1
20241015,101200,3564000,68600,68600,68600,68600,1
20241015,101100,3495400,68600,68600,68600,68600,0
20241015,101000,3495400,68600,68600,68600,68600,1
20241015,100900,3426800,68600,68600,68600,68600,0
20241015,100800,3426800,68600,68600,68600,68600,1
20241015,100700,3358200,68600,68600,68600,68600,0
20241015,100600,3358200,68600,68600,68600,68600,1
20241015,100500,3289600,68600,68600,68600,68600,1
20241015,100400,3221000,68600,68600,68600,68600,0
20241015,100300,3221000,68600,68600,68600,68600,1
20241015,100200,3152400,68600,68600,68600,68600,0
20241015,100100,3152400,68600,68600,68600,68600,1
20241015,100000,3083800,68600,68400,68600,68400,2
20241015,095900,2946800,68600,68600,68600,68600,1
20241015,095800,2878200,68600,68600,68600,68600,1
20241015,095700,2809600,68600,68600,68600,68600,0
20241015,095600,2809600,68600,68600,68600,68600,1
20241015,095500,2741000,68600,68600,68600,68600,0
20241015,095400,2741000,68600,68600,68600,68600,1
20241015,095300,2672400,68600,68600,68600,68600,0
20241015,095200,2672400,68600,68600,68600,68600,1
20241015,095100,2603800,68600,68600,68600,68600,1
20241015,095000,2535200,68600,68600,68600,68600,0
20241015,094900,2535200,68600,68600,68600,68600,1
20241015,094800,2466600,68600,68600,68600,68600,0
20241015,094700,2466600,68600,68600,68600,68600,1
20241015,094600,2398000,68600,68600,68600,68600,0
20241015,094500,2398000,68600,68600,68600,68600,1
20241015,094400,2329400,68600,68600,68600,68600,1
20241015,094300,2260800,68600,68600,68600,68600,0
20241015,094200,2260800,68600,68600,68600,68600,1
20241015,094100,2192200,68600,68600,68600,68600,0
20241015,094000,2192200,68600,68600,68600,68600,1
20241015,093900,2123600,68600,68600,68600,68600,0
20241015,093800,2123600,68600,68600,68600,68600,1
20241015,093700,2055000,68600,68500,68600,68500,3
20241015,093600,1849400,68500,68500,68500,68500,0
20241015,093500,1849400,68500,68500,68500,68500,1
20241015,093400,1780900,68600,68600,68600,68600,1
20241015,093300,1712300,68500,68500,68500,68500,1
20241015,093200,1643800,68600,68600,68600,68600,0
20241015,093100,1643800,68600,68600,68600,68600,2
20241015,093000,1506600,68600,68600,68600,68600,1
20241015,092900,1438000,68500,68500,68500,68500,0
20241015,092800,1438000,68500,68500,68500,68500,1
20241015,092700,1369500,68500,68500,68500,68500,0
20241015,092600,1369500,68500,68500,68500,68500,1
20241015,092500,1301000,68500,68500,68500,68500,0
20241015,092400,1301000,68500,68500,68500,68500,1
20241015,092300,1232500,68500,68500,68500,68500,1
20241015,092200,1164000,68500,68500,68500,68500,0
20241015,092100,1164000,68500,68500,68500,68500,1
20241015,092000,1095500,68500,68500,68500,68500,0
20241015,091900,1095500,68500,68500,68500,68500,1
20241015,091800,1027000,68500,68500,68500,68500,0
20241015,091700,1027000,68500,68500,68500,68500,1
20241015,091600,958500,68500,68500,68500,68500,1
20241015,091500,890000,68500,68500,68500,68500,0
20241015,091400,890000,68500,68500,68500,68500,1
20241015,091300,821500,68500,68500,68500,68500,0
20241015,091200,821500,68500,68500,68500,68500,1
20241015,091100,753000,68500,68500,68500,68500,0
20241015,091000,753000,68500,68500,68500,68500,1
20241015,090900,684500,68500,68500,68500,68500,1
20241015,090800,616000,68500,68500,68500,68500,0
20241015,090700,616000,68500,68500,68500,68500,1
20241015,090600,547500,68500,68500,68500,68500,0
20241015,090500,547500,68500,68500,68500,68500,1
20241015,090400,479000,68500,68500,68500,68500,0
20241015,090300,479000,68500,68500,68500,68500,2
20241015,090200,342000,68400,68500,68500,68400,3
20241015,090100,136600,68400,68400,68400,68400,0
20241015,090000,136600,68400,68200,68400,68200,2