KissMeData/000590/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,183100,55760300,69800,69800,69800,69800,5
20241016,183000,55760300,69800,69800,69800,69800,0
20241016,182900,55760300,69800,69800,69800,69800,0
20241016,182800,55760300,69800,69800,69800,69800,0
20241016,182700,55760300,69800,69800,69800,69800,0
20241016,182600,55760300,69800,69800,69800,69800,0
20241016,182500,55760300,69800,69800,69800,69800,0
20241016,182400,55760300,69800,69800,69800,69800,0
20241016,182300,55760300,69800,69800,69800,69800,0
20241016,182200,55760300,69800,69800,69800,69800,0
20241016,182100,55760300,69800,69800,69800,69800,0
20241016,182000,55760300,69800,69800,69800,69800,0
20241016,181900,55760300,69800,69800,69800,69800,0
20241016,181800,55760300,69800,69800,69800,69800,0
20241016,181700,55760300,69800,69800,69800,69800,0
20241016,181600,55760300,69800,69800,69800,69800,0
20241016,181500,55760300,69800,69800,69800,69800,0
20241016,181400,55760300,69800,69800,69800,69800,0
20241016,181300,55760300,69800,69800,69800,69800,0
20241016,181200,55760300,69800,69800,69800,69800,0
20241016,181100,55760300,69800,69800,69800,69800,0
20241016,181000,55760300,69800,69800,69800,69800,0
20241016,180900,55760300,69800,69800,69800,69800,0
20241016,180800,55760300,69800,69800,69800,69800,0
20241016,180700,55760300,69800,69800,69800,69800,0
20241016,180600,55760300,69800,69800,69800,69800,0
20241016,180500,55760300,69800,69800,69800,69800,0
20241016,180400,55760300,69800,69800,69800,69800,0
20241016,180300,55760300,69800,69800,69800,69800,0
20241016,180200,55760300,69800,69800,69800,69800,0
20241016,180100,55760300,69800,69800,69800,69800,5
20241016,180000,55760300,69800,69800,69800,69800,0
20241016,175900,55760300,69800,69800,69800,69800,0
20241016,175800,55760300,69800,69800,69800,69800,0
20241016,175700,55760300,69800,69800,69800,69800,0
20241016,175600,55760300,69800,69800,69800,69800,0
20241016,175500,55760300,69800,69800,69800,69800,0
20241016,175400,55760300,69800,69800,69800,69800,0
20241016,175300,55760300,69800,69800,69800,69800,0
20241016,175200,55760300,69800,69800,69800,69800,0
20241016,175100,55760300,69800,69800,69800,69800,0
20241016,175000,55760300,69800,69800,69800,69800,0
20241016,174900,55760300,69800,69800,69800,69800,0
20241016,174800,55760300,69800,69800,69800,69800,0
20241016,174700,55760300,69800,69800,69800,69800,0
20241016,174600,55760300,69800,69800,69800,69800,0
20241016,174500,55760300,69800,69800,69800,69800,0
20241016,174400,55760300,69800,69800,69800,69800,0
20241016,174300,55760300,69800,69800,69800,69800,0
20241016,174200,55760300,69800,69800,69800,69800,0
20241016,174100,55760300,69800,69800,69800,69800,0
20241016,174000,55760300,69800,69800,69800,69800,0
20241016,173900,55760300,69800,69800,69800,69800,0
20241016,173800,55760300,69800,69800,69800,69800,0
20241016,173700,55760300,69800,69800,69800,69800,0
20241016,173600,55760300,69800,69800,69800,69800,0
20241016,173500,55760300,69800,69800,69800,69800,0
20241016,173400,55760300,69800,69800,69800,69800,0
20241016,173300,55760300,69800,69800,69800,69800,0
20241016,173200,55760300,69800,69800,69800,69800,0
20241016,173100,55760300,69800,69800,69800,69800,5
20241016,173000,55760300,69800,69800,69800,69800,0
20241016,172900,55760300,69800,69800,69800,69800,0
20241016,172800,55760300,69800,69800,69800,69800,0
20241016,172700,55760300,69800,69800,69800,69800,0
20241016,172600,55760300,69800,69800,69800,69800,0
20241016,172500,55760300,69800,69800,69800,69800,0
20241016,172400,55760300,69800,69800,69800,69800,0
20241016,172300,55760300,69800,69800,69800,69800,0
20241016,172200,55760300,69800,69800,69800,69800,0
20241016,172100,55760300,69800,69800,69800,69800,0
20241016,172000,55760300,69800,69800,69800,69800,0
20241016,171900,55760300,69800,69800,69800,69800,0
20241016,171800,55760300,69800,69800,69800,69800,0
20241016,171700,55760300,69800,69800,69800,69800,0
20241016,171600,55760300,69800,69800,69800,69800,0
20241016,171500,55760300,69800,69800,69800,69800,0
20241016,171400,55760300,69800,69800,69800,69800,0
20241016,171300,55760300,69800,69800,69800,69800,0
20241016,171200,55760300,69800,69800,69800,69800,0
20241016,171100,55760300,69800,69800,69800,69800,0
20241016,171000,55760300,69800,69800,69800,69800,0
20241016,170900,55760300,69800,69800,69800,69800,0
20241016,170800,55760300,69800,69800,69800,69800,0
20241016,170700,55760300,69800,69800,69800,69800,0
20241016,170600,55760300,69800,69800,69800,69800,0
20241016,170500,55760300,69800,69800,69800,69800,0
20241016,170400,55760300,69800,69800,69800,69800,0
20241016,170300,55760300,69800,69800,69800,69800,0
20241016,170200,55760300,69800,69800,69800,69800,0
20241016,170100,55760300,69800,69800,69800,69800,5
20241016,170000,55760300,69800,69800,69800,69800,0
20241016,165900,55760300,69800,69800,69800,69800,0
20241016,165800,55760300,69800,69800,69800,69800,0
20241016,165700,55760300,69800,69800,69800,69800,0
20241016,165600,55760300,69800,69800,69800,69800,0
20241016,165500,55760300,69800,69800,69800,69800,0
20241016,165400,55760300,69800,69800,69800,69800,0
20241016,165300,55760300,69800,69800,69800,69800,0
20241016,165200,55760300,69800,69800,69800,69800,0
20241016,165100,55760300,69800,69800,69800,69800,0
20241016,165000,55760300,69800,69800,69800,69800,0
20241016,164900,55760300,69800,69800,69800,69800,0
20241016,164800,55760300,69800,69800,69800,69800,0
20241016,164700,55760300,69800,69800,69800,69800,0
20241016,164600,55760300,69800,69800,69800,69800,0
20241016,164500,55760300,69800,69800,69800,69800,0
20241016,164400,55760300,69800,69800,69800,69800,0
20241016,164300,55760300,69800,69800,69800,69800,0
20241016,164200,55760300,69800,69800,69800,69800,0
20241016,164100,55760300,69800,69800,69800,69800,0
20241016,164000,55760300,69800,69800,69800,69800,0
20241016,163900,55760300,69800,69800,69800,69800,0
20241016,163800,55760300,69800,69800,69800,69800,0
20241016,163700,55760300,69800,69800,69800,69800,0
20241016,163600,55760300,69800,69800,69800,69800,0
20241016,163500,55760300,69800,69800,69800,69800,0
20241016,163400,55760300,69800,69800,69800,69800,0
20241016,163300,55760300,69800,69800,69800,69800,0
20241016,163200,55760300,69800,69800,69800,69800,0
20241016,163100,55760300,69800,69800,69800,69800,5
20241016,163000,55760300,69800,69800,69800,69800,0
20241016,162900,55760300,69800,69800,69800,69800,0
20241016,162800,55760300,69800,69800,69800,69800,0
20241016,162700,55760300,69800,69800,69800,69800,0
20241016,162600,55760300,69800,69800,69800,69800,0
20241016,162500,55760300,69800,69800,69800,69800,0
20241016,162400,55760300,69800,69800,69800,69800,0
20241016,162300,55760300,69800,69800,69800,69800,0
20241016,162200,55760300,69800,69800,69800,69800,0
20241016,162100,55760300,69800,69800,69800,69800,0
20241016,162000,55760300,69800,69800,69800,69800,0
20241016,161900,55760300,69800,69800,69800,69800,0
20241016,161800,55760300,69800,69800,69800,69800,0
20241016,161700,55760300,69800,69800,69800,69800,0
20241016,161600,55760300,69800,69800,69800,69800,0
20241016,161500,55760300,69800,69800,69800,69800,0
20241016,161400,55760300,69800,69800,69800,69800,0
20241016,161300,55760300,69800,69800,69800,69800,0
20241016,161200,55760300,69800,69800,69800,69800,0
20241016,161100,55760300,69800,69800,69800,69800,0
20241016,161000,55760300,69800,69800,69800,69800,0
20241016,160900,55760300,69800,69800,69800,69800,0
20241016,160800,55760300,69800,69800,69800,69800,0
20241016,160700,55760300,69800,69800,69800,69800,0
20241016,160600,55760300,69800,69800,69800,69800,0
20241016,160500,55760300,69800,69800,69800,69800,0
20241016,160400,55760300,69800,69800,69800,69800,0
20241016,160300,55760300,69800,69800,69800,69800,0
20241016,160200,55760300,69800,69800,69800,69800,0
20241016,160100,55760300,69800,69800,69800,69800,5
20241016,160000,55760300,69800,69800,69800,69800,0
20241016,155900,55760300,69800,69800,69800,69800,0
20241016,155800,55760300,69800,69800,69800,69800,0
20241016,155700,55760300,69800,69800,69800,69800,0
20241016,155600,55760300,69800,69800,69800,69800,0
20241016,155500,55760300,69800,69800,69800,69800,0
20241016,155400,55760300,69800,69800,69800,69800,0
20241016,155300,55760300,69800,69800,69800,69800,0
20241016,155200,55760300,69800,69800,69800,69800,0
20241016,155100,55760300,69800,69800,69800,69800,0
20241016,155000,55760300,69800,69800,69800,69800,0
20241016,154900,55760300,69800,69800,69800,69800,0
20241016,154800,55760300,69800,69800,69800,69800,0
20241016,154700,55760300,69800,69800,69800,69800,0
20241016,154600,55760300,69800,69800,69800,69800,0
20241016,154500,55760300,69800,69800,69800,69800,0
20241016,154400,55760300,69800,69800,69800,69800,0
20241016,154300,55760300,69800,69800,69800,69800,0
20241016,154200,55760300,69800,69800,69800,69800,0
20241016,154100,55760300,69800,69800,69800,69800,0
20241016,154000,55760300,69800,69800,69800,69800,0
20241016,153900,55760300,69800,69800,69800,69800,0
20241016,153800,55760300,69800,69800,69800,69800,0
20241016,153700,55760300,69800,69800,69800,69800,0
20241016,153600,55760300,69800,69800,69800,69800,0
20241016,153500,55760300,69800,69800,69800,69800,0
20241016,153400,55760300,69800,69800,69800,69800,0
20241016,153300,55760300,69800,69800,69800,69800,0
20241016,153200,55760300,69800,69800,69800,69800,0
20241016,153100,55760300,69800,69800,69800,69800,5
20241016,153000,55760300,69800,69800,69800,69800,5
20241016,152900,55411300,69900,69900,69900,69900,0
20241016,152800,55411300,69900,69900,69900,69900,0
20241016,152700,55411300,69900,69900,69900,69900,0
20241016,152600,55411300,69900,69900,69900,69900,0
20241016,152500,55411300,69900,69900,69900,69900,0
20241016,152400,55411300,69900,69900,69900,69900,0
20241016,152300,55411300,69900,69900,69900,69900,0
20241016,152200,55411300,69900,69900,69900,69900,0
20241016,152100,55411300,69900,69900,69900,69900,0
20241016,152000,55411300,69900,69900,69900,69900,0
20241016,151900,55411300,69900,69900,69900,69900,0
20241016,151800,55411300,69900,69900,69900,69900,0
20241016,151700,55411300,69900,69900,69900,69900,0
20241016,151600,55411300,69900,69900,69900,69900,0
20241016,151500,55411300,69900,69900,69900,69900,0
20241016,151400,55411300,69900,69900,69900,69900,0
20241016,151300,55411300,69900,69800,69900,69800,27
20241016,151200,53526600,69900,69900,69900,69900,0
20241016,151100,53526600,69900,69900,69900,69900,0
20241016,151000,53526600,69900,69900,69900,69900,1
20241016,150900,53456700,69800,69800,69800,69800,0
20241016,150800,53456700,69800,69800,69800,69800,0
20241016,150700,53456700,69800,69800,69800,69800,0
20241016,150600,53456700,69800,69800,69800,69800,0
20241016,150500,53456700,69800,69800,69800,69800,0
20241016,150400,53456700,69800,69800,69800,69800,0
20241016,150300,53456700,69800,69800,69800,69800,96
20241016,150200,46755900,69800,69800,69800,69800,0
20241016,150100,46755900,69800,69800,69800,69800,0
20241016,150000,46755900,69800,69600,69800,69600,21
20241016,145900,45293600,69600,69600,69600,69600,0
20241016,145800,45293600,69600,69600,69600,69600,0
20241016,145700,45293600,69600,69600,69600,69600,0
20241016,145600,45293600,69600,69600,69600,69600,0
20241016,145500,45293600,69600,69600,69600,69600,0
20241016,145400,45293600,69600,69600,69600,69600,0
20241016,145300,45293600,69600,69600,69600,69600,0
20241016,145200,45293600,69600,69600,69600,69600,0
20241016,145100,45293600,69600,69600,69600,69600,0
20241016,145000,45293600,69600,69600,69600,69600,1
20241016,144900,45224000,69600,69600,69600,69600,0
20241016,144800,45224000,69600,69400,69600,69200,19
20241016,144700,43905000,69400,69400,69400,69400,0
20241016,144600,43905000,69400,69400,69400,69400,0
20241016,144500,43905000,69400,69400,69400,69400,0
20241016,144400,43905000,69400,69400,69400,69400,0
20241016,144300,43905000,69400,69400,69400,69400,0
20241016,144200,43905000,69400,69400,69400,69400,2
20241016,144100,43766200,69500,69500,69500,69500,1
20241016,144000,43696700,69500,69500,69500,69500,0
20241016,143900,43696700,69500,69500,69500,69500,1
20241016,143800,43627200,69500,69500,69500,69500,0
20241016,143700,43627200,69500,69500,69500,69500,1
20241016,143600,43557700,69600,69600,69600,69600,0
20241016,143500,43557700,69600,69600,69600,69600,1
20241016,143400,43488100,69600,69600,69600,69600,1
20241016,143300,43418500,69600,69600,69600,69600,0
20241016,143200,43418500,69600,69600,69600,69600,1
20241016,143100,43348900,69600,69600,69600,69600,0
20241016,143000,43348900,69600,69600,69600,69600,1
20241016,142900,43279300,69600,69600,69600,69600,1
20241016,142800,43209700,69400,69400,69400,69400,0
20241016,142700,43209700,69400,69400,69400,69400,0
20241016,142600,43209700,69400,69400,69400,69400,0
20241016,142500,43209700,69400,69600,69600,69400,6
20241016,142400,42793100,69600,69600,69600,69600,0
20241016,142300,42793100,69600,69600,69600,69600,1
20241016,142200,42723500,69600,69600,69600,69600,0
20241016,142100,42723500,69600,69600,69600,69600,1
20241016,142000,42653900,69600,69600,69600,69600,0
20241016,141900,42653900,69600,69600,69600,69600,1
20241016,141800,42584300,69600,69600,69600,69600,1
20241016,141700,42514700,69700,69700,69700,69700,0
20241016,141600,42514700,69700,69700,69700,69700,1
20241016,141500,42445000,69700,69700,69700,69700,0
20241016,141400,42445000,69700,69700,69700,69700,1
20241016,141300,42375300,69700,69700,69700,69700,0
20241016,141200,42375300,69700,69700,69700,69700,1
20241016,141100,42305600,69700,69700,69700,69700,1
20241016,141000,42235900,69700,69700,69700,69700,0
20241016,140900,42235900,69700,69700,69700,69700,1
20241016,140800,42166200,69700,69700,69700,69700,0
20241016,140700,42166200,69700,69700,69700,69700,1
20241016,140600,42096500,69700,69700,69700,69700,0
20241016,140500,42096500,69700,69700,69700,69700,1
20241016,140400,42026800,69700,69700,69700,69700,1
20241016,140300,41957100,69700,69700,69700,69700,0
20241016,140200,41957100,69700,69700,69700,69700,1
20241016,140100,41887400,69700,69700,69700,69700,0
20241016,140000,41887400,69700,69700,69700,69700,2
20241016,135900,41748000,69700,69700,69700,69700,0
20241016,135800,41748000,69700,69700,69700,69700,1
20241016,135700,41678300,69700,69700,69700,69700,1
20241016,135600,41608600,69700,69700,69700,69700,0
20241016,135500,41608600,69700,69700,69700,69700,1
20241016,135400,41538900,69700,69700,69700,69700,0
20241016,135300,41538900,69700,69700,69700,69700,1
20241016,135200,41469200,69700,69700,69700,69700,0
20241016,135100,41469200,69700,69700,69700,69700,1
20241016,135000,41399500,69700,69700,69700,69700,0
20241016,134900,41399500,69700,69700,69700,69700,1
20241016,134800,41329800,69700,69700,69700,69700,5
20241016,134700,40981300,69700,69700,69700,69700,0
20241016,134600,40981300,69700,69700,69700,69700,1
20241016,134500,40911600,69700,69600,69700,69600,2
20241016,134400,40772300,69600,69600,69600,69600,0
20241016,134300,40772300,69600,69600,69600,69600,0
20241016,134200,40772300,69600,69600,69600,69600,3
20241016,134100,40563500,69400,69400,69400,69400,0
20241016,134000,40563500,69400,69400,69400,69400,0
20241016,133900,40563500,69400,69400,69400,69400,0
20241016,133800,40563500,69400,69400,69400,69400,0
20241016,133700,40563500,69400,69400,69400,69400,1
20241016,133600,40494100,69600,69600,69600,69600,0
20241016,133500,40494100,69600,69600,69600,69600,1
20241016,133400,40424500,69600,69600,69600,69600,1
20241016,133300,40354900,69600,69600,69600,69600,0
20241016,133200,40354900,69600,69600,69600,69600,1
20241016,133100,40285300,69600,69600,69600,69600,0
20241016,133000,40285300,69600,69600,69600,69600,1
20241016,132900,40215700,69600,69600,69600,69600,4
20241016,132800,39937300,69600,69600,69600,69600,0
20241016,132700,39937300,69600,69600,69600,69600,0
20241016,132600,39937300,69600,69600,69600,69600,0
20241016,132500,39937300,69600,69600,69600,69600,0
20241016,132400,39937300,69600,69600,69600,69600,2
20241016,132300,39798100,69700,69700,69700,69700,1
20241016,132200,39728400,69700,69700,69700,69700,0
20241016,132100,39728400,69700,69700,69700,69700,1
20241016,132000,39658700,69700,69700,69700,69700,0
20241016,131900,39658700,69700,69700,69700,69700,1
20241016,131800,39589000,69700,69700,69700,69700,1
20241016,131700,39519300,69700,69700,69700,69700,0
20241016,131600,39519300,69700,69700,69700,69700,1
20241016,131500,39449600,69700,69700,69700,69700,0
20241016,131400,39449600,69700,69700,69700,69700,1
20241016,131300,39379900,69700,69700,69700,69700,0
20241016,131200,39379900,69700,69700,69700,69700,1
20241016,131100,39310200,69700,69700,69700,69700,1
20241016,131000,39240500,69700,69700,69700,69700,0
20241016,130900,39240500,69700,69700,69700,69700,1
20241016,130800,39170800,69700,69700,69700,69700,0
20241016,130700,39170800,69700,69700,69700,69700,1
20241016,130600,39101100,69700,69700,69700,69700,0
20241016,130500,39101100,69700,69700,69700,69700,1
20241016,130400,39031400,69700,69700,69700,69700,1
20241016,130300,38961700,69700,69700,69700,69700,0
20241016,130200,38961700,69700,69700,69700,69700,1
20241016,130100,38892000,69700,69700,69700,69700,0
20241016,130000,38892000,69700,69700,69700,69700,2
20241016,125900,38752600,69700,69700,69700,69700,0
20241016,125800,38752600,69700,69700,69700,69700,1
20241016,125700,38682900,69600,69600,69600,69600,0
20241016,125600,38682900,69600,69600,69600,69600,0
20241016,125500,38682900,69600,69600,69600,69600,1
20241016,125400,38613300,69700,69700,69700,69700,0
20241016,125300,38613300,69700,69700,69700,69700,1
20241016,125200,38543600,69700,69700,69700,69700,0
20241016,125100,38543600,69700,69700,69700,69700,1
20241016,125000,38473900,69700,69700,69700,69700,0
20241016,124900,38473900,69700,69700,69700,69700,1
20241016,124800,38404200,69700,69700,69700,69700,1
20241016,124700,38334500,69700,69700,69700,69700,0
20241016,124600,38334500,69700,69700,69700,69700,1
20241016,124500,38264800,69700,69700,69700,69700,0
20241016,124400,38264800,69700,69700,69700,69700,1
20241016,124300,38195100,69700,69700,69700,69700,0
20241016,124200,38195100,69700,69700,69700,69700,1
20241016,124100,38125400,69700,69700,69700,69700,1
20241016,124000,38055700,69700,69700,69700,69700,0
20241016,123900,38055700,69700,69700,69700,69700,1
20241016,123800,37986000,69700,69700,69700,69700,0
20241016,123700,37986000,69700,69700,69700,69700,1
20241016,123600,37916300,69700,69700,69700,69700,0
20241016,123500,37916300,69700,69700,69700,69700,1
20241016,123400,37846600,69700,69700,69700,69700,0
20241016,123300,37846600,69700,69700,69700,69700,1
20241016,123200,37776900,69700,69700,69700,69700,1
20241016,123100,37707200,69700,69700,69700,69700,0
20241016,123000,37707200,69700,69700,69700,69700,1
20241016,122900,37637500,69700,69700,69700,69700,0
20241016,122800,37637500,69700,69700,69700,69700,1
20241016,122700,37567800,69700,69700,69700,69700,0
20241016,122600,37567800,69700,69700,69700,69700,1
20241016,122500,37498100,69700,69700,69700,69700,1
20241016,122400,37428400,69700,69700,69700,69700,0
20241016,122300,37428400,69700,69700,69700,69700,1
20241016,122200,37358700,69700,69700,69700,69700,0
20241016,122100,37358700,69700,69700,69700,69700,1
20241016,122000,37289000,69700,69700,69700,69700,0
20241016,121900,37289000,69700,69700,69700,69700,1
20241016,121800,37219300,69700,69700,69700,69700,1
20241016,121700,37149600,69700,69700,69700,69700,4
20241016,121600,36870800,69800,69800,69800,69800,1
20241016,121500,36801000,69800,69800,69800,69800,0
20241016,121400,36801000,69800,69800,69800,69800,2
20241016,121300,36661400,69800,69800,69800,69800,0
20241016,121200,36661400,69800,69800,69800,69800,1
20241016,121100,36591600,69800,69800,69800,69800,1
20241016,121000,36521800,69800,69800,69800,69800,0
20241016,120900,36521800,69800,69800,69800,69800,1
20241016,120800,36452000,69800,69800,69800,69800,0
20241016,120700,36452000,69800,69800,69800,69800,1
20241016,120600,36382200,69800,69800,69800,69800,0
20241016,120500,36382200,69800,69800,69800,69800,1
20241016,120400,36312400,69800,69800,69800,69800,1
20241016,120300,36242600,69800,69800,69800,69800,0
20241016,120200,36242600,69800,69700,69800,69700,2
20241016,120100,36103100,69700,69700,69700,69700,0
20241016,120000,36103100,69700,69700,69700,69700,1
20241016,115900,36033400,69800,69800,69800,69800,0
20241016,115800,36033400,69800,69800,69800,69800,1
20241016,115700,35963600,69800,69800,69800,69800,1
20241016,115600,35893800,69800,69800,69800,69800,0
20241016,115500,35893800,69800,69800,69800,69800,1
20241016,115400,35824000,69800,69800,69800,69800,0
20241016,115300,35824000,69800,69800,69800,69800,2
20241016,115200,35684400,69700,69700,69700,69700,0
20241016,115100,35684400,69700,69700,69700,69700,1
20241016,115000,35614700,69700,69400,69900,69400,155
20241016,114900,24834700,69400,69400,69400,69400,0
20241016,114800,24834700,69400,69400,69400,69400,1
20241016,114700,24765300,69400,69400,69400,69400,0
20241016,114600,24765300,69400,69400,69400,69400,1
20241016,114500,24695900,69400,69400,69400,69400,0
20241016,114400,24695900,69400,69400,69400,69400,2
20241016,114300,24557100,69400,69400,69400,69400,1
20241016,114200,24487700,69400,69400,69400,69400,0
20241016,114100,24487700,69400,69400,69400,69400,1
20241016,114000,24418300,69400,69400,69400,69400,0
20241016,113900,24418300,69400,69400,69400,69400,1
20241016,113800,24348900,69400,69400,69400,69400,0
20241016,113700,24348900,69400,69400,69400,69400,1
20241016,113600,24279500,69400,69400,69400,69400,1
20241016,113500,24210100,69400,69400,69400,69400,0
20241016,113400,24210100,69400,69400,69400,69400,1
20241016,113300,24140700,69400,69400,69400,69400,0
20241016,113200,24140700,69400,69400,69400,69400,1
20241016,113100,24071300,69400,69400,69400,69400,0
20241016,113000,24071300,69400,69400,69400,69400,1
20241016,112900,24001900,69400,69400,69400,69400,1
20241016,112800,23932500,69400,69400,69400,69400,0
20241016,112700,23932500,69400,69400,69400,69400,1
20241016,112600,23863100,69400,69400,69400,69400,0
20241016,112500,23863100,69400,69400,69400,69400,1
20241016,112400,23793700,69400,69400,69400,69400,0
20241016,112300,23793700,69400,69400,69400,69400,1
20241016,112200,23724300,69400,69400,69400,69400,1
20241016,112100,23654900,69400,69400,69400,69400,0
20241016,112000,23654900,69400,69400,69400,69400,1
20241016,111900,23585500,69400,69400,69400,69400,0
20241016,111800,23585500,69400,69400,69400,69400,1
20241016,111700,23516100,69400,69400,69400,69400,0
20241016,111600,23516100,69400,69400,69400,69400,1
20241016,111500,23446700,69400,69400,69400,69400,1
20241016,111400,23377300,69400,69400,69400,69400,0
20241016,111300,23377300,69400,69400,69400,69400,1
20241016,111200,23307900,69400,69400,69400,69400,0
20241016,111100,23307900,69400,69400,69400,69400,1
20241016,111000,23238500,69400,69400,69400,69400,0
20241016,110900,23238500,69400,69400,69400,69400,1
20241016,110800,23169100,69400,69400,69400,69400,1
20241016,110700,23099700,69400,69400,69400,69400,0
20241016,110600,23099700,69400,69400,69400,69400,1
20241016,110500,23030300,69400,69400,69400,69400,0
20241016,110400,23030300,69400,69400,69400,69400,1
20241016,110300,22960900,69400,69400,69400,69400,0
20241016,110200,22960900,69400,69400,69400,69300,28
20241016,110100,21020300,69400,69400,69400,69400,1
20241016,110000,20950900,69400,69400,69400,69400,0
20241016,105900,20950900,69400,69400,69400,69400,1
20241016,105800,20881500,69400,69400,69400,69400,0
20241016,105700,20881500,69400,69400,69400,69400,1
20241016,105600,20812100,69400,69400,69400,69400,0
20241016,105500,20812100,69400,69300,69400,69300,3
20241016,105400,20604000,69300,69300,69300,69300,47
20241016,105300,17346900,69300,69300,69300,69300,0
20241016,105200,17346900,69300,69300,69300,69300,1
20241016,105100,17277600,69300,69300,69300,69300,0
20241016,105000,17277600,69300,69300,69300,69300,1
20241016,104900,17208300,69300,69300,69300,69300,0
20241016,104800,17208300,69300,69300,69300,69300,1
20241016,104700,17139000,69300,69300,69300,69300,1
20241016,104600,17069700,69300,69300,69300,69300,0
20241016,104500,17069700,69300,69300,69300,69300,1
20241016,104400,17000400,69300,69300,69300,69300,0
20241016,104300,17000400,69300,69300,69300,69300,1
20241016,104200,16931100,69300,69300,69300,69300,0
20241016,104100,16931100,69300,69300,69300,69300,1
20241016,104000,16861800,69300,69300,69300,69300,1
20241016,103900,16792500,69300,69300,69300,69300,0
20241016,103800,16792500,69300,69300,69300,69300,1
20241016,103700,16723200,69300,69300,69300,69300,0
20241016,103600,16723200,69300,69300,69300,69300,1
20241016,103500,16653900,69300,69300,69300,69300,0
20241016,103400,16653900,69300,69300,69300,69300,1
20241016,103300,16584600,69300,69300,69300,69300,1
20241016,103200,16515300,69400,69100,69400,69100,8
20241016,103100,15962200,69100,69100,69100,69100,1
20241016,103000,15893100,69100,69100,69100,69100,0
20241016,102900,15893100,69100,69100,69100,69100,1
20241016,102800,15824000,69100,69000,69100,69000,15
20241016,102700,14787800,69000,69000,69000,69000,1
20241016,102600,14718800,69000,69000,69000,69000,1
20241016,102500,14649800,69000,69000,69000,69000,0
20241016,102400,14649800,69000,69000,69000,69000,1
20241016,102300,14580800,69000,69000,69000,69000,0
20241016,102200,14580800,69000,69000,69000,69000,1
20241016,102100,14511800,69000,69000,69000,69000,0
20241016,102000,14511800,69000,69000,69000,69000,1
20241016,101900,14442800,69000,69000,69000,69000,1
20241016,101800,14373800,69000,69000,69000,69000,0
20241016,101700,14373800,69000,69000,69000,69000,1
20241016,101600,14304800,69000,69000,69000,69000,0
20241016,101500,14304800,69000,69000,69000,69000,1
20241016,101400,14235800,69000,69000,69000,69000,0
20241016,101300,14235800,69000,69000,69000,69000,1
20241016,101200,14166800,69000,69000,69000,69000,1
20241016,101100,14097800,69000,69000,69000,69000,0
20241016,101000,14097800,69000,69000,69000,69000,1
20241016,100900,14028800,69000,69000,69000,69000,0
20241016,100800,14028800,69000,69000,69000,69000,1
20241016,100700,13959800,69000,69000,69000,69000,0
20241016,100600,13959800,69000,69000,69000,69000,1
20241016,100500,13890800,69000,69000,69000,69000,2
20241016,100400,13752800,69000,69000,69000,69000,0
20241016,100300,13752800,69000,69000,69000,69000,1
20241016,100200,13683800,68900,68900,68900,68900,0
20241016,100100,13683800,68900,68900,68900,68900,0
20241016,100000,13683800,68900,68900,68900,68900,1
20241016,095900,13614900,69000,69000,69000,69000,1
20241016,095800,13545900,68900,68900,68900,68900,0
20241016,095700,13545900,68900,68900,68900,68900,0
20241016,095600,13545900,68900,68900,68900,68900,0
20241016,095500,13545900,68900,68900,68900,68900,0
20241016,095400,13545900,68900,68900,68900,68900,0
20241016,095300,13545900,68900,68900,68900,68900,0
20241016,095200,13545900,68900,68900,68900,68900,0
20241016,095100,13545900,68900,68900,68900,68900,1
20241016,095000,13477000,68900,68900,68900,68900,11
20241016,094900,12719100,69000,69000,69000,69000,1
20241016,094800,12650100,69000,69000,69000,69000,0
20241016,094700,12650100,69000,69000,69000,69000,1
20241016,094600,12581100,69000,69000,69000,69000,0
20241016,094500,12581100,69000,69000,69000,69000,1
20241016,094400,12512100,69000,69000,69000,69000,2
20241016,094300,12374100,69000,69000,69000,69000,0
20241016,094200,12374100,69000,69000,69000,69000,1
20241016,094100,12305100,68900,68900,68900,68900,0
20241016,094000,12305100,68900,68900,68900,68900,0
20241016,093900,12305100,68900,68900,68900,68900,0
20241016,093800,12305100,68900,68900,68900,68900,0
20241016,093700,12305100,68900,68900,68900,68900,0
20241016,093600,12305100,68900,68900,68900,68900,0
20241016,093500,12305100,68900,68900,68900,68900,0
20241016,093400,12305100,68900,68900,68900,68900,0
20241016,093300,12305100,68900,68900,68900,68900,1
20241016,093200,12236200,68900,68900,68900,68900,0
20241016,093100,12236200,68900,68900,68900,68900,1
20241016,093000,12167300,68900,68900,68900,68900,1
20241016,092900,12098400,69000,69000,69000,69000,0
20241016,092800,12098400,69000,69000,69000,69000,1
20241016,092700,12029400,69000,69000,69000,69000,0
20241016,092600,12029400,69000,69000,69000,69000,1
20241016,092500,11960400,69000,69000,69000,69000,0
20241016,092400,11960400,69000,69000,69000,69000,1
20241016,092300,11891400,69000,69000,69000,69000,1
20241016,092200,11822400,69000,69000,69000,69000,0
20241016,092100,11822400,69000,68900,69000,68900,2
20241016,092000,11684500,68900,68900,68900,68900,19
20241016,091900,10375400,68900,68900,68900,68900,1
20241016,091800,10306500,68900,68900,68900,68900,0
20241016,091700,10306500,68900,68900,68900,68900,1
20241016,091600,10237600,68900,68900,68900,68900,1
20241016,091500,10168700,68900,68900,68900,68900,0
20241016,091400,10168700,68900,68900,68900,68900,1
20241016,091300,10099800,68900,68900,68900,68900,0
20241016,091200,10099800,68900,68900,68900,68900,1
20241016,091100,10030900,68900,68900,68900,68900,0
20241016,091000,10030900,68900,68900,68900,68900,1
20241016,090900,9962000,69000,68900,69000,68800,41
20241016,090800,7136600,68900,68900,68900,68900,0
20241016,090700,7136600,68900,68600,68900,68600,20
20241016,090600,5762400,68600,68600,68600,68600,0
20241016,090500,5762400,68600,68600,68600,68600,1
20241016,090400,5693800,68600,68600,68600,68600,0
20241016,090300,5693800,68600,68600,68600,68600,1
20241016,090200,5625200,68600,68600,68600,68600,1
20241016,090100,5556600,68600,68600,68600,68600,0
20241016,090000,5556600,68600,68600,68600,68600,81