KissMeData/000590/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,183100,17380400,69500,69500,69500,69500,19
20241017,183000,17380400,69500,69500,69500,69500,0
20241017,182900,17380400,69500,69500,69500,69500,0
20241017,182800,17380400,69500,69500,69500,69500,0
20241017,182700,17380400,69500,69500,69500,69500,0
20241017,182600,17380400,69500,69500,69500,69500,0
20241017,182500,17380400,69500,69500,69500,69500,0
20241017,182400,17380400,69500,69500,69500,69500,0
20241017,182300,17380400,69500,69500,69500,69500,0
20241017,182200,17380400,69500,69500,69500,69500,0
20241017,182100,17380400,69500,69500,69500,69500,0
20241017,182000,17380400,69500,69500,69500,69500,0
20241017,181900,17380400,69500,69500,69500,69500,0
20241017,181800,17380400,69500,69500,69500,69500,0
20241017,181700,17380400,69500,69500,69500,69500,0
20241017,181600,17380400,69500,69500,69500,69500,0
20241017,181500,17380400,69500,69500,69500,69500,0
20241017,181400,17380400,69500,69500,69500,69500,0
20241017,181300,17380400,69500,69500,69500,69500,0
20241017,181200,17380400,69500,69500,69500,69500,0
20241017,181100,17380400,69500,69500,69500,69500,0
20241017,181000,17380400,69500,69500,69500,69500,0
20241017,180900,17380400,69500,69500,69500,69500,0
20241017,180800,17380400,69500,69500,69500,69500,0
20241017,180700,17380400,69500,69500,69500,69500,0
20241017,180600,17380400,69500,69500,69500,69500,0
20241017,180500,17380400,69500,69500,69500,69500,0
20241017,180400,17380400,69500,69500,69500,69500,0
20241017,180300,17380400,69500,69500,69500,69500,0
20241017,180200,17380400,69500,69500,69500,69500,0
20241017,180100,17380400,69500,69500,69500,69500,19
20241017,180000,17380400,69500,69500,69500,69500,0
20241017,175900,17380400,69500,69500,69500,69500,0
20241017,175800,17380400,69500,69500,69500,69500,0
20241017,175700,17380400,69500,69500,69500,69500,0
20241017,175600,17380400,69500,69500,69500,69500,0
20241017,175500,17380400,69500,69500,69500,69500,0
20241017,175400,17380400,69500,69500,69500,69500,0
20241017,175300,17380400,69500,69500,69500,69500,0
20241017,175200,17380400,69500,69500,69500,69500,0
20241017,175100,17380400,69500,69500,69500,69500,0
20241017,175000,17380400,69500,69500,69500,69500,0
20241017,174900,17380400,69500,69500,69500,69500,0
20241017,174800,17380400,69500,69500,69500,69500,0
20241017,174700,17380400,69500,69500,69500,69500,0
20241017,174600,17380400,69500,69500,69500,69500,0
20241017,174500,17380400,69500,69500,69500,69500,0
20241017,174400,17380400,69500,69500,69500,69500,0
20241017,174300,17380400,69500,69500,69500,69500,0
20241017,174200,17380400,69500,69500,69500,69500,0
20241017,174100,17380400,69500,69500,69500,69500,0
20241017,174000,17380400,69500,69500,69500,69500,0
20241017,173900,17380400,69500,69500,69500,69500,0
20241017,173800,17380400,69500,69500,69500,69500,0
20241017,173700,17380400,69500,69500,69500,69500,0
20241017,173600,17380400,69500,69500,69500,69500,0
20241017,173500,17380400,69500,69500,69500,69500,0
20241017,173400,17380400,69500,69500,69500,69500,0
20241017,173300,17380400,69500,69500,69500,69500,0
20241017,173200,17380400,69500,69500,69500,69500,0
20241017,173100,17380400,69500,69500,69500,69500,19
20241017,173000,17380400,69500,69500,69500,69500,0
20241017,172900,17380400,69500,69500,69500,69500,0
20241017,172800,17380400,69500,69500,69500,69500,0
20241017,172700,17380400,69500,69500,69500,69500,0
20241017,172600,17380400,69500,69500,69500,69500,0
20241017,172500,17380400,69500,69500,69500,69500,0
20241017,172400,17380400,69500,69500,69500,69500,0
20241017,172300,17380400,69500,69500,69500,69500,0
20241017,172200,17380400,69500,69500,69500,69500,0
20241017,172100,17380400,69500,69500,69500,69500,0
20241017,172000,17380400,69500,69500,69500,69500,0
20241017,171900,17380400,69500,69500,69500,69500,0
20241017,171800,17380400,69500,69500,69500,69500,0
20241017,171700,17380400,69500,69500,69500,69500,0
20241017,171600,17380400,69500,69500,69500,69500,0
20241017,171500,17380400,69500,69500,69500,69500,0
20241017,171400,17380400,69500,69500,69500,69500,0
20241017,171300,17380400,69500,69500,69500,69500,0
20241017,171200,17380400,69500,69500,69500,69500,0
20241017,171100,17380400,69500,69500,69500,69500,0
20241017,171000,17380400,69500,69500,69500,69500,0
20241017,170900,17380400,69500,69500,69500,69500,0
20241017,170800,17380400,69500,69500,69500,69500,0
20241017,170700,17380400,69500,69500,69500,69500,0
20241017,170600,17380400,69500,69500,69500,69500,0
20241017,170500,17380400,69500,69500,69500,69500,0
20241017,170400,17380400,69500,69500,69500,69500,0
20241017,170300,17380400,69500,69500,69500,69500,0
20241017,170200,17380400,69500,69500,69500,69500,0
20241017,170100,17380400,69500,69500,69500,69500,19
20241017,170000,17380400,69500,69500,69500,69500,0
20241017,165900,17380400,69500,69500,69500,69500,0
20241017,165800,17380400,69500,69500,69500,69500,0
20241017,165700,17380400,69500,69500,69500,69500,0
20241017,165600,17380400,69500,69500,69500,69500,0
20241017,165500,17380400,69500,69500,69500,69500,0
20241017,165400,17380400,69500,69500,69500,69500,0
20241017,165300,17380400,69500,69500,69500,69500,0
20241017,165200,17380400,69500,69500,69500,69500,0
20241017,165100,17380400,69500,69500,69500,69500,0
20241017,165000,17380400,69500,69500,69500,69500,0
20241017,164900,17380400,69500,69500,69500,69500,0
20241017,164800,17380400,69500,69500,69500,69500,0
20241017,164700,17380400,69500,69500,69500,69500,0
20241017,164600,17380400,69500,69500,69500,69500,0
20241017,164500,17380400,69500,69500,69500,69500,0
20241017,164400,17380400,69500,69500,69500,69500,0
20241017,164300,17380400,69500,69500,69500,69500,0
20241017,164200,17380400,69500,69500,69500,69500,0
20241017,164100,17380400,69500,69500,69500,69500,0
20241017,164000,17380400,69500,69500,69500,69500,0
20241017,163900,17380400,69500,69500,69500,69500,0
20241017,163800,17380400,69500,69500,69500,69500,0
20241017,163700,17380400,69500,69500,69500,69500,0
20241017,163600,17380400,69500,69500,69500,69500,0
20241017,163500,17380400,69500,69500,69500,69500,0
20241017,163400,17380400,69500,69500,69500,69500,0
20241017,163300,17380400,69500,69500,69500,69500,0
20241017,163200,17380400,69500,69500,69500,69500,0
20241017,163100,17380400,69500,69500,69500,69500,19
20241017,163000,17380400,69500,69500,69500,69500,0
20241017,162900,17380400,69500,69500,69500,69500,0
20241017,162800,17380400,69500,69500,69500,69500,0
20241017,162700,17380400,69500,69500,69500,69500,0
20241017,162600,17380400,69500,69500,69500,69500,0
20241017,162500,17380400,69500,69500,69500,69500,0
20241017,162400,17380400,69500,69500,69500,69500,0
20241017,162300,17380400,69500,69500,69500,69500,0
20241017,162200,17380400,69500,69500,69500,69500,0
20241017,162100,17380400,69500,69500,69500,69500,0
20241017,162000,17380400,69500,69500,69500,69500,0
20241017,161900,17380400,69500,69500,69500,69500,0
20241017,161800,17380400,69500,69500,69500,69500,0
20241017,161700,17380400,69500,69500,69500,69500,0
20241017,161600,17380400,69500,69500,69500,69500,0
20241017,161500,17380400,69500,69500,69500,69500,0
20241017,161400,17380400,69500,69500,69500,69500,0
20241017,161300,17380400,69500,69500,69500,69500,0
20241017,161200,17380400,69500,69500,69500,69500,0
20241017,161100,17380400,69500,69500,69500,69500,0
20241017,161000,17380400,69500,69500,69500,69500,0
20241017,160900,17380400,69500,69500,69500,69500,0
20241017,160800,17380400,69500,69500,69500,69500,0
20241017,160700,17380400,69500,69500,69500,69500,0
20241017,160600,17380400,69500,69500,69500,69500,0
20241017,160500,17380400,69500,69500,69500,69500,0
20241017,160400,17380400,69500,69500,69500,69500,0
20241017,160300,17380400,69500,69500,69500,69500,0
20241017,160200,17380400,69500,69500,69500,69500,0
20241017,160100,17380400,69500,69500,69500,69500,19
20241017,160000,17380400,69500,69500,69500,69500,0
20241017,155900,17380400,69500,69500,69500,69500,0
20241017,155800,17380400,69500,69500,69500,69500,0
20241017,155700,17380400,69500,69500,69500,69500,0
20241017,155600,17380400,69500,69500,69500,69500,0
20241017,155500,17380400,69500,69500,69500,69500,0
20241017,155400,17380400,69500,69500,69500,69500,0
20241017,155300,17380400,69500,69500,69500,69500,0
20241017,155200,17380400,69500,69500,69500,69500,0
20241017,155100,17380400,69500,69500,69500,69500,0
20241017,155000,17380400,69500,69500,69500,69500,0
20241017,154900,17380400,69500,69500,69500,69500,0
20241017,154800,17380400,69500,69500,69500,69500,0
20241017,154700,17380400,69500,69500,69500,69500,0
20241017,154600,17380400,69500,69500,69500,69500,0
20241017,154500,17380400,69500,69500,69500,69500,0
20241017,154400,17380400,69500,69500,69500,69500,0
20241017,154300,17380400,69500,69500,69500,69500,0
20241017,154200,17380400,69500,69500,69500,69500,0
20241017,154100,17380400,69500,69500,69500,69500,0
20241017,154000,17380400,69500,69500,69500,69500,0
20241017,153900,17380400,69500,69500,69500,69500,0
20241017,153800,17380400,69500,69500,69500,69500,0
20241017,153700,17380400,69500,69500,69500,69500,0
20241017,153600,17380400,69500,69500,69500,69500,0
20241017,153500,17380400,69500,69500,69500,69500,0
20241017,153400,17380400,69500,69500,69500,69500,0
20241017,153300,17380400,69500,69500,69500,69500,0
20241017,153200,17380400,69500,69500,69500,69500,0
20241017,153100,17380400,69500,69500,69500,69500,19
20241017,153000,17380400,69500,69500,69500,69500,19
20241017,152900,16059900,69700,69700,69700,69700,0
20241017,152800,16059900,69700,69700,69700,69700,0
20241017,152700,16059900,69700,69700,69700,69700,0
20241017,152600,16059900,69700,69700,69700,69700,0
20241017,152500,16059900,69700,69700,69700,69700,0
20241017,152400,16059900,69700,69700,69700,69700,0
20241017,152300,16059900,69700,69700,69700,69700,0
20241017,152200,16059900,69700,69700,69700,69700,0
20241017,152100,16059900,69700,69700,69700,69700,0
20241017,152000,16059900,69700,69700,69700,69700,0
20241017,151900,16059900,69700,69700,69700,69700,0
20241017,151800,16059900,69700,69700,69700,69700,0
20241017,151700,16059900,69700,69700,69700,69700,0
20241017,151600,16059900,69700,69700,69700,69700,0
20241017,151500,16059900,69700,69700,69700,69700,0
20241017,151400,16059900,69700,69700,69700,69700,0
20241017,151300,16059900,69700,69700,69700,69700,0
20241017,151200,16059900,69700,69700,69700,69700,0
20241017,151100,16059900,69700,69700,69700,69700,0
20241017,151000,16059900,69700,69700,69700,69700,0
20241017,150900,16059900,69700,69700,69700,69700,0
20241017,150800,16059900,69700,69700,69700,69700,1
20241017,150700,15990200,69900,69900,69900,69900,0
20241017,150600,15990200,69900,69900,69900,69900,0
20241017,150500,15990200,69900,69900,69900,69900,0
20241017,150400,15990200,69900,69900,69900,69900,0
20241017,150300,15990200,69900,69900,69900,69900,0
20241017,150200,15990200,69900,69900,69900,69900,0
20241017,150100,15990200,69900,69900,69900,69900,0
20241017,150000,15990200,69900,69900,69900,69900,0
20241017,145900,15990200,69900,69900,69900,69900,0
20241017,145800,15990200,69900,69900,69900,69900,0
20241017,145700,15990200,69900,69800,69900,69800,4
20241017,145600,15710900,69800,69800,69800,69800,0
20241017,145500,15710900,69800,69800,69800,69800,0
20241017,145400,15710900,69800,69800,69800,69800,0
20241017,145300,15710900,69800,69800,69800,69800,0
20241017,145200,15710900,69800,69800,69800,69800,4
20241017,145100,15431700,69800,69800,69800,69800,0
20241017,145000,15431700,69800,69800,69800,69800,0
20241017,144900,15431700,69800,69800,69800,69800,0
20241017,144800,15431700,69800,69800,69800,69800,0
20241017,144700,15431700,69800,69800,69800,69800,0
20241017,144600,15431700,69800,69800,69800,69800,0
20241017,144500,15431700,69800,69800,69800,69800,0
20241017,144400,15431700,69800,69800,69800,69800,0
20241017,144300,15431700,69800,69800,69800,69800,0
20241017,144200,15431700,69800,69800,69800,69800,5
20241017,144100,15082700,69800,69800,69800,69800,0
20241017,144000,15082700,69800,69800,69800,69800,1
20241017,143900,15012900,69800,69800,69800,69800,0
20241017,143800,15012900,69800,69800,69800,69800,1
20241017,143700,14943100,69800,69800,69800,69800,0
20241017,143600,14943100,69800,69800,69800,69800,1
20241017,143500,14873300,69800,69800,69800,69800,1
20241017,143400,14803500,69800,69800,69800,69800,0
20241017,143300,14803500,69800,69800,69800,69800,1
20241017,143200,14733700,69800,69800,69800,69800,0
20241017,143100,14733700,69800,69800,69800,69800,1
20241017,143000,14663900,69800,69800,69800,69800,0
20241017,142900,14663900,69800,69800,69800,69800,1
20241017,142800,14594100,69800,69800,69800,69800,0
20241017,142700,14594100,69800,69800,69800,69800,1
20241017,142600,14524300,69800,69800,69800,69800,0
20241017,142500,14524300,69800,69800,69800,69800,1
20241017,142400,14454500,69800,69800,69800,69800,0
20241017,142300,14454500,69800,69800,69800,69800,1
20241017,142200,14384700,69800,69800,69800,69800,1
20241017,142100,14314900,69800,69800,69800,69800,0
20241017,142000,14314900,69800,69800,69800,69800,1
20241017,141900,14245100,69800,69800,69800,69800,0
20241017,141800,14245100,69800,69800,69800,69800,1
20241017,141700,14175300,69800,69800,69800,69800,0
20241017,141600,14175300,69800,69800,69800,69800,1
20241017,141500,14105500,69800,69800,69800,69800,0
20241017,141400,14105500,69800,69800,69800,69800,1
20241017,141300,14035700,69800,69800,69800,69800,0
20241017,141200,14035700,69800,69800,69800,69800,1
20241017,141100,13965900,69800,69800,69800,69800,0
20241017,141000,13965900,69800,69800,69800,69800,1
20241017,140900,13896100,69800,69800,69800,69800,0
20241017,140800,13896100,69800,69800,69800,69800,1
20241017,140700,13826300,69800,69800,69800,69800,1
20241017,140600,13756500,69800,69800,69800,69800,0
20241017,140500,13756500,69800,69800,69800,69800,1
20241017,140400,13686700,69800,69800,69800,69800,0
20241017,140300,13686700,69800,69800,69800,69800,2
20241017,140200,13547100,69800,69800,69800,69800,0
20241017,140100,13547100,69800,69800,69800,69800,1
20241017,140000,13477300,69800,69800,69800,69800,0
20241017,135900,13477300,69800,69800,69800,69800,1
20241017,135800,13407500,69800,69800,69800,69800,0
20241017,135700,13407500,69800,69800,69800,69800,1
20241017,135600,13337700,69800,69800,69800,69800,0
20241017,135500,13337700,69800,69800,69800,69800,1
20241017,135400,13267900,69800,69800,69800,69800,1
20241017,135300,13198100,69800,69800,69800,69800,4
20241017,135200,12918900,69900,69900,69900,69900,1
20241017,135100,12849000,69900,69900,69900,69900,0
20241017,135000,12849000,69900,69900,69900,69900,1
20241017,134900,12779100,69900,69900,69900,69900,0
20241017,134800,12779100,69900,69900,69900,69900,1
20241017,134700,12709200,69900,69900,69900,69900,0
20241017,134600,12709200,69900,69900,69900,69900,1
20241017,134500,12639300,69900,69900,69900,69900,0
20241017,134400,12639300,69900,69900,69900,69900,1
20241017,134300,12569400,69900,69900,69900,69900,0
20241017,134200,12569400,69900,69900,69900,69900,1
20241017,134100,12499500,69900,69900,69900,69900,1
20241017,134000,12429600,69900,69900,69900,69900,0
20241017,133900,12429600,69900,69900,69900,69900,1
20241017,133800,12359700,69900,69900,69900,69900,0
20241017,133700,12359700,69900,69900,69900,69900,1
20241017,133600,12289800,69900,69900,69900,69900,0
20241017,133500,12289800,69900,69900,69900,69900,1
20241017,133400,12219900,69900,69900,69900,69900,0
20241017,133300,12219900,69900,69900,69900,69900,1
20241017,133200,12150000,69900,69900,69900,69900,0
20241017,133100,12150000,69900,69900,69900,69900,1
20241017,133000,12080100,69900,69900,69900,69900,0
20241017,132900,12080100,69900,69900,69900,69900,1
20241017,132800,12010200,69900,69900,69900,69900,1
20241017,132700,11940300,69900,69900,69900,69900,0
20241017,132600,11940300,69900,69900,69900,69900,1
20241017,132500,11870400,69900,69900,69900,69900,0
20241017,132400,11870400,69900,69900,69900,69900,1
20241017,132300,11800500,69900,69900,69900,69900,0
20241017,132200,11800500,69900,69900,69900,69900,1
20241017,132100,11730600,69900,69900,69900,69900,0
20241017,132000,11730600,69900,69900,69900,69900,1
20241017,131900,11660700,69900,69900,69900,69900,0
20241017,131800,11660700,69900,69900,69900,69900,1
20241017,131700,11590800,69900,69900,69900,69900,0
20241017,131600,11590800,69900,69900,69900,69900,1
20241017,131500,11520900,69900,69900,69900,69900,1
20241017,131400,11451000,69900,69900,69900,69900,0
20241017,131300,11451000,69900,69900,69900,69900,1
20241017,131200,11381100,69900,69900,69900,69900,0
20241017,131100,11381100,69900,69900,69900,69900,1
20241017,131000,11311200,69900,69900,69900,69900,0
20241017,130900,11311200,69900,69900,69900,69900,1
20241017,130800,11241300,69900,69900,69900,69900,0
20241017,130700,11241300,69900,69900,69900,69900,1
20241017,130600,11171400,69900,69900,69900,69900,0
20241017,130500,11171400,69900,69900,69900,69900,1
20241017,130400,11101500,69900,69900,69900,69900,1
20241017,130300,11031600,69900,69900,69900,69900,0
20241017,130200,11031600,69900,69900,69900,69900,1
20241017,130100,10961700,69900,69900,69900,69900,0
20241017,130000,10961700,69900,69900,69900,69900,1
20241017,125900,10891800,69900,69900,69900,69900,0
20241017,125800,10891800,69900,69900,69900,69900,1
20241017,125700,10821900,69900,69900,69900,69900,0
20241017,125600,10821900,69900,69900,69900,69900,1
20241017,125500,10752000,69900,69900,69900,69900,0
20241017,125400,10752000,69900,69900,69900,69900,1
20241017,125300,10682100,69900,69900,69900,69900,0
20241017,125200,10682100,69900,69900,69900,69900,1
20241017,125100,10612200,69900,69900,69900,69900,1
20241017,125000,10542300,69900,69900,69900,69900,0
20241017,124900,10542300,69900,69900,69900,69900,1
20241017,124800,10472400,69900,69900,69900,69900,0
20241017,124700,10472400,69900,69900,69900,69900,1
20241017,124600,10402500,69900,69900,69900,69900,0
20241017,124500,10402500,69900,69900,69900,69900,1
20241017,124400,10332600,69900,69900,69900,69900,0
20241017,124300,10332600,69900,69900,69900,69900,1
20241017,124200,10262700,69900,69900,69900,69900,0
20241017,124100,10262700,69900,69900,69900,69900,1
20241017,124000,10192800,69900,69900,69900,69900,0
20241017,123900,10192800,69900,69900,69900,69900,1
20241017,123800,10122900,69900,69900,69900,69900,1
20241017,123700,10053000,69900,69900,69900,69900,0
20241017,123600,10053000,69900,69900,69900,69900,1
20241017,123500,9983100,69900,69900,69900,69900,0
20241017,123400,9983100,69900,69900,69900,69900,1
20241017,123300,9913200,69900,69900,69900,69900,0
20241017,123200,9913200,69900,69900,69900,69900,1
20241017,123100,9843300,69900,69900,69900,69900,0
20241017,123000,9843300,69900,69900,69900,69900,1
20241017,122900,9773400,69900,69900,69900,69900,0
20241017,122800,9773400,69900,69900,69900,69900,1
20241017,122700,9703500,69900,69900,69900,69900,1
20241017,122600,9633600,69900,69900,69900,69900,0
20241017,122500,9633600,69900,69900,69900,69900,1
20241017,122400,9563700,69900,69900,69900,69900,0
20241017,122300,9563700,69900,69900,69900,69900,1
20241017,122200,9493800,69900,69900,69900,69900,0
20241017,122100,9493800,69900,69900,69900,69900,1
20241017,122000,9423900,69900,69900,69900,69900,0
20241017,121900,9423900,69900,69900,69900,69900,1
20241017,121800,9354000,69900,69900,69900,69900,0
20241017,121700,9354000,69900,69900,69900,69900,1
20241017,121600,9284100,69900,69900,69900,69900,0
20241017,121500,9284100,69900,69900,69900,69900,1
20241017,121400,9214200,69900,69900,69900,69900,1
20241017,121300,9144300,69900,69900,69900,69900,0
20241017,121200,9144300,69900,69900,69900,69900,1
20241017,121100,9074400,69900,69900,69900,69900,0
20241017,121000,9074400,69900,69900,69900,69900,1
20241017,120900,9004500,69900,69900,69900,69900,0
20241017,120800,9004500,69900,69900,69900,69900,2
20241017,120700,8864700,69900,69900,69900,69900,0
20241017,120600,8864700,69900,69900,69900,69900,1
20241017,120500,8794800,69800,69800,69800,69800,0
20241017,120400,8794800,69800,69800,69800,69800,0
20241017,120300,8794800,69800,69800,69800,69800,0
20241017,120200,8794800,69800,69800,69800,69800,3
20241017,120100,8585400,69900,69900,69900,69900,1
20241017,120000,8515500,69900,69900,69900,69900,0
20241017,115900,8515500,69900,69900,69900,69900,1
20241017,115800,8445600,69900,69900,69900,69900,0
20241017,115700,8445600,69900,69900,69900,69900,1
20241017,115600,8375700,69900,69900,69900,69900,0
20241017,115500,8375700,69900,69900,69900,69900,1
20241017,115400,8305800,69900,69900,69900,69900,0
20241017,115300,8305800,69900,69900,69900,69900,1
20241017,115200,8235900,69900,69900,69900,69900,0
20241017,115100,8235900,69900,69900,69900,69900,1
20241017,115000,8166000,69900,69900,69900,69900,1
20241017,114900,8096100,69900,69900,69900,69900,0
20241017,114800,8096100,69900,69900,69900,69900,1
20241017,114700,8026200,69900,69900,69900,69900,0
20241017,114600,8026200,69900,69900,69900,69900,1
20241017,114500,7956300,69900,69900,69900,69900,0
20241017,114400,7956300,69900,69900,69900,69900,1
20241017,114300,7886400,69900,69900,69900,69900,0
20241017,114200,7886400,69900,69900,69900,69900,1
20241017,114100,7816500,69900,69900,69900,69900,0
20241017,114000,7816500,69900,69900,69900,69900,1
20241017,113900,7746600,69900,69900,69900,69900,0
20241017,113800,7746600,69900,69900,69900,69900,1
20241017,113700,7676700,69900,69900,69900,69900,1
20241017,113600,7606800,69900,69900,69900,69900,0
20241017,113500,7606800,69900,69900,69900,69900,1
20241017,113400,7536900,69900,69900,69900,69900,0
20241017,113300,7536900,69900,69900,69900,69900,1
20241017,113200,7467000,69900,69900,69900,69900,0
20241017,113100,7467000,69900,69900,69900,69900,1
20241017,113000,7397100,69900,69900,69900,69900,0
20241017,112900,7397100,69900,69900,69900,69900,1
20241017,112800,7327200,69900,69900,69900,69900,0
20241017,112700,7327200,69900,69900,69900,69900,1
20241017,112600,7257300,69900,69900,69900,69900,0
20241017,112500,7257300,69900,69900,69900,69900,2
20241017,112400,7117500,69800,69800,69800,69800,0
20241017,112300,7117500,69800,69800,69800,69800,0
20241017,112200,7117500,69800,69900,69900,69800,8
20241017,112100,6559000,69900,69900,69900,69900,0
20241017,112000,6559000,69900,69900,69900,69900,1
20241017,111900,6489100,69900,69900,69900,69900,0
20241017,111800,6489100,69900,69900,69900,69900,1
20241017,111700,6419200,69900,69900,69900,69900,0
20241017,111600,6419200,69900,69900,69900,69900,1
20241017,111500,6349300,69900,69900,69900,69900,0
20241017,111400,6349300,69900,69900,69900,69900,1
20241017,111300,6279400,69900,69900,69900,69900,1
20241017,111200,6209500,69900,69900,69900,69900,0
20241017,111100,6209500,69900,69900,69900,69900,1
20241017,111000,6139600,69900,69900,69900,69900,0
20241017,110900,6139600,69900,69900,69900,69900,1
20241017,110800,6069700,69900,69900,69900,69900,0
20241017,110700,6069700,69900,69900,69900,69900,1
20241017,110600,5999800,69900,69900,69900,69900,0
20241017,110500,5999800,69900,69900,69900,69900,1
20241017,110400,5929900,69900,69900,69900,69900,0
20241017,110300,5929900,69900,69900,69900,69900,1
20241017,110200,5860000,69900,69900,69900,69900,0
20241017,110100,5860000,69900,69900,69900,69900,1
20241017,110000,5790100,69900,69900,69900,69900,1
20241017,105900,5720200,69900,69900,69900,69900,0
20241017,105800,5720200,69900,69900,69900,69900,1
20241017,105700,5650300,69900,69900,69900,69900,0
20241017,105600,5650300,69900,69900,69900,69900,1
20241017,105500,5580400,69900,69900,69900,69900,0
20241017,105400,5580400,69900,69900,69900,69900,1
20241017,105300,5510500,69900,69900,69900,69900,0
20241017,105200,5510500,69900,69900,69900,69900,1
20241017,105100,5440600,69900,69900,69900,69900,0
20241017,105000,5440600,69900,69900,69900,69900,1
20241017,104900,5370700,69900,69900,69900,69900,0
20241017,104800,5370700,69900,69900,69900,69900,1
20241017,104700,5300800,69900,69900,69900,69900,1
20241017,104600,5230900,69900,69900,69900,69900,0
20241017,104500,5230900,69900,69900,69900,69900,1
20241017,104400,5161000,69900,69900,69900,69900,0
20241017,104300,5161000,69900,69900,69900,69900,1
20241017,104200,5091100,69900,69900,69900,69900,0
20241017,104100,5091100,69900,69900,69900,69900,1
20241017,104000,5021200,69900,69900,69900,69900,0
20241017,103900,5021200,69900,69900,69900,69900,1
20241017,103800,4951300,69900,69900,69900,69900,0
20241017,103700,4951300,69900,69900,69900,69900,1
20241017,103600,4881400,69900,69900,69900,69900,1
20241017,103500,4811500,69900,69900,69900,69900,0
20241017,103400,4811500,69900,69900,69900,69900,1
20241017,103300,4741600,69900,69900,69900,69900,0
20241017,103200,4741600,69900,69900,69900,69900,1
20241017,103100,4671700,69900,69900,69900,69900,0
20241017,103000,4671700,69900,69900,69900,69900,1
20241017,102900,4601800,69900,69900,69900,69900,0
20241017,102800,4601800,69900,69900,69900,69900,1
20241017,102700,4531900,69900,69900,69900,69900,0
20241017,102600,4531900,69900,69900,69900,69900,1
20241017,102500,4462000,69900,69900,69900,69900,0
20241017,102400,4462000,69900,69900,69900,69900,1
20241017,102300,4392100,69900,69900,69900,69900,1
20241017,102200,4322200,69900,69900,69900,69900,0
20241017,102100,4322200,69900,69900,69900,69900,1
20241017,102000,4252300,69900,69900,69900,69900,0
20241017,101900,4252300,69900,69900,69900,69900,1
20241017,101800,4182400,69900,69900,69900,69900,0
20241017,101700,4182400,69900,69900,69900,69900,1
20241017,101600,4112500,69900,69900,69900,69900,0
20241017,101500,4112500,69900,69900,69900,69900,1
20241017,101400,4042600,69900,69900,69900,69900,0
20241017,101300,4042600,69900,69900,69900,69900,1
20241017,101200,3972700,69900,69800,69900,69800,2
20241017,101100,3833000,69800,69800,69800,69800,0
20241017,101000,3833000,69800,69800,69800,69800,1
20241017,100900,3763200,69800,69800,69800,69800,0
20241017,100800,3763200,69800,69800,69800,69800,1
20241017,100700,3693400,69800,69800,69800,69800,0
20241017,100600,3693400,69800,69800,69800,69800,1
20241017,100500,3623600,69800,69800,69800,69800,1
20241017,100400,3553800,69800,69800,69800,69800,0
20241017,100300,3553800,69800,69800,69800,69800,1
20241017,100200,3484000,69800,69800,69800,69800,0
20241017,100100,3484000,69800,69800,69800,69800,1
20241017,100000,3414200,69800,69800,69800,69800,0
20241017,095900,3414200,69800,69800,69800,69800,1
20241017,095800,3344400,69800,69800,69800,69800,1
20241017,095700,3274600,69800,69800,69800,69800,0
20241017,095600,3274600,69800,69800,69800,69800,1
20241017,095500,3204800,69800,69800,69800,69800,0
20241017,095400,3204800,69800,69800,69800,69800,1
20241017,095300,3135000,69800,69800,69800,69800,0
20241017,095200,3135000,69800,69800,69800,69800,1
20241017,095100,3065200,69800,69800,69800,69800,1
20241017,095000,2995400,69800,69800,69800,69800,0
20241017,094900,2995400,69800,69800,69800,69800,1
20241017,094800,2925600,69800,69800,69800,69800,0
20241017,094700,2925600,69800,69800,69800,69800,1
20241017,094600,2855800,69800,69800,69800,69800,0
20241017,094500,2855800,69800,69800,69800,69800,1
20241017,094400,2786000,69800,69800,69800,69800,1
20241017,094300,2716200,69800,69800,69800,69800,0
20241017,094200,2716200,69800,69800,69800,69800,1
20241017,094100,2646400,69800,69800,69800,69800,0
20241017,094000,2646400,69800,69800,69800,69800,1
20241017,093900,2576600,69800,69800,69800,69800,0
20241017,093800,2576600,69800,69800,69800,69800,1
20241017,093700,2506800,69800,69800,69800,69800,1
20241017,093600,2437000,69800,69800,69800,69800,0
20241017,093500,2437000,69800,69800,69800,69800,1
20241017,093400,2367200,69800,69800,69800,69800,0
20241017,093300,2367200,69800,69800,69800,69800,1
20241017,093200,2297400,69800,69800,69800,69800,0
20241017,093100,2297400,69800,69800,69800,69800,1
20241017,093000,2227600,69800,69800,69800,69800,1
20241017,092900,2157800,69800,69800,69800,69800,0
20241017,092800,2157800,69800,69800,69800,69800,1
20241017,092700,2088000,69800,69800,69800,69800,0
20241017,092600,2088000,69800,69800,69800,69800,1
20241017,092500,2018200,69800,69800,69800,69800,0
20241017,092400,2018200,69800,69800,69800,69800,1
20241017,092300,1948400,69800,69800,69800,69800,1
20241017,092200,1878600,69800,69800,69800,69800,0
20241017,092100,1878600,69800,69800,69800,69800,1
20241017,092000,1808800,69800,69800,69800,69800,0
20241017,091900,1808800,69800,69800,69800,69800,1
20241017,091800,1739000,69800,69800,69800,69800,0
20241017,091700,1739000,69800,69800,69800,69800,1
20241017,091600,1669200,69800,69700,69800,69700,2
20241017,091500,1529700,69700,69700,69700,69700,0
20241017,091400,1529700,69700,69700,69700,69700,1
20241017,091300,1460000,69700,69700,69700,69700,0
20241017,091200,1460000,69700,69700,69700,69700,1
20241017,091100,1390300,69800,69800,69800,69800,0
20241017,091000,1390300,69800,69800,69800,69800,1
20241017,090900,1320500,69800,69800,69800,69800,1
20241017,090800,1250700,69800,69800,69800,69800,0
20241017,090700,1250700,69800,69800,69800,69800,2
20241017,090600,1111100,69800,69800,69800,69800,0
20241017,090500,1111100,69800,69800,69800,69800,1
20241017,090400,1041300,69800,69800,69800,69800,1
20241017,090300,971500,69500,69500,69500,69500,1
20241017,090200,902000,69800,69800,69800,69800,1
20241017,090100,832200,69500,69500,69500,69500,0
20241017,090000,832200,69500,69300,69500,69300,12