KissMeData/000590/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,183100,35790000,70400,70400,70400,70400,9
20241108,183000,35790000,70400,70400,70400,70400,0
20241108,182900,35790000,70400,70400,70400,70400,0
20241108,182800,35790000,70400,70400,70400,70400,0
20241108,182700,35790000,70400,70400,70400,70400,0
20241108,182600,35790000,70400,70400,70400,70400,0
20241108,182500,35790000,70400,70400,70400,70400,0
20241108,182400,35790000,70400,70400,70400,70400,0
20241108,182300,35790000,70400,70400,70400,70400,0
20241108,182200,35790000,70400,70400,70400,70400,0
20241108,182100,35790000,70400,70400,70400,70400,0
20241108,182000,35790000,70400,70400,70400,70400,0
20241108,181900,35790000,70400,70400,70400,70400,0
20241108,181800,35790000,70400,70400,70400,70400,0
20241108,181700,35790000,70400,70400,70400,70400,0
20241108,181600,35790000,70400,70400,70400,70400,0
20241108,181500,35790000,70400,70400,70400,70400,0
20241108,181400,35790000,70400,70400,70400,70400,0
20241108,181300,35790000,70400,70400,70400,70400,0
20241108,181200,35790000,70400,70400,70400,70400,0
20241108,181100,35790000,70400,70400,70400,70400,0
20241108,181000,35790000,70400,70400,70400,70400,0
20241108,180900,35790000,70400,70400,70400,70400,0
20241108,180800,35790000,70400,70400,70400,70400,0
20241108,180700,35790000,70400,70400,70400,70400,0
20241108,180600,35790000,70400,70400,70400,70400,0
20241108,180500,35790000,70400,70400,70400,70400,0
20241108,180400,35790000,70400,70400,70400,70400,0
20241108,180300,35790000,70400,70400,70400,70400,0
20241108,180200,35790000,70400,70400,70400,70400,0
20241108,180100,35790000,70400,70400,70400,70400,9
20241108,180000,35790000,70400,70400,70400,70400,0
20241108,175900,35790000,70400,70400,70400,70400,0
20241108,175800,35790000,70400,70400,70400,70400,0
20241108,175700,35790000,70400,70400,70400,70400,0
20241108,175600,35790000,70400,70400,70400,70400,0
20241108,175500,35790000,70400,70400,70400,70400,0
20241108,175400,35790000,70400,70400,70400,70400,0
20241108,175300,35790000,70400,70400,70400,70400,0
20241108,175200,35790000,70400,70400,70400,70400,0
20241108,175100,35790000,70400,70400,70400,70400,0
20241108,175000,35790000,70400,70400,70400,70400,0
20241108,174900,35790000,70400,70400,70400,70400,0
20241108,174800,35790000,70400,70400,70400,70400,0
20241108,174700,35790000,70400,70400,70400,70400,0
20241108,174600,35790000,70400,70400,70400,70400,0
20241108,174500,35790000,70400,70400,70400,70400,0
20241108,174400,35790000,70400,70400,70400,70400,0
20241108,174300,35790000,70400,70400,70400,70400,0
20241108,174200,35790000,70400,70400,70400,70400,0
20241108,174100,35790000,70400,70400,70400,70400,0
20241108,174000,35790000,70400,70400,70400,70400,0
20241108,173900,35790000,70400,70400,70400,70400,0
20241108,173800,35790000,70400,70400,70400,70400,0
20241108,173700,35790000,70400,70400,70400,70400,0
20241108,173600,35790000,70400,70400,70400,70400,0
20241108,173500,35790000,70400,70400,70400,70400,0
20241108,173400,35790000,70400,70400,70400,70400,0
20241108,173300,35790000,70400,70400,70400,70400,0
20241108,173200,35790000,70400,70400,70400,70400,0
20241108,173100,35790000,70400,70400,70400,70400,9
20241108,173000,35790000,70400,70400,70400,70400,0
20241108,172900,35790000,70400,70400,70400,70400,0
20241108,172800,35790000,70400,70400,70400,70400,0
20241108,172700,35790000,70400,70400,70400,70400,0
20241108,172600,35790000,70400,70400,70400,70400,0
20241108,172500,35790000,70400,70400,70400,70400,0
20241108,172400,35790000,70400,70400,70400,70400,0
20241108,172300,35790000,70400,70400,70400,70400,0
20241108,172200,35790000,70400,70400,70400,70400,0
20241108,172100,35790000,70400,70400,70400,70400,0
20241108,172000,35790000,70400,70400,70400,70400,0
20241108,171900,35790000,70400,70400,70400,70400,0
20241108,171800,35790000,70400,70400,70400,70400,0
20241108,171700,35790000,70400,70400,70400,70400,0
20241108,171600,35790000,70400,70400,70400,70400,0
20241108,171500,35790000,70400,70400,70400,70400,0
20241108,171400,35790000,70400,70400,70400,70400,0
20241108,171300,35790000,70400,70400,70400,70400,0
20241108,171200,35790000,70400,70400,70400,70400,0
20241108,171100,35790000,70400,70400,70400,70400,0
20241108,171000,35790000,70400,70400,70400,70400,0
20241108,170900,35790000,70400,70400,70400,70400,0
20241108,170800,35790000,70400,70400,70400,70400,0
20241108,170700,35790000,70400,70400,70400,70400,0
20241108,170600,35790000,70400,70400,70400,70400,0
20241108,170500,35790000,70400,70400,70400,70400,0
20241108,170400,35790000,70400,70400,70400,70400,0
20241108,170300,35790000,70400,70400,70400,70400,0
20241108,170200,35790000,70400,70400,70400,70400,0
20241108,170100,35790000,70400,70400,70400,70400,9
20241108,170000,35790000,70400,70400,70400,70400,0
20241108,165900,35790000,70400,70400,70400,70400,0
20241108,165800,35790000,70400,70400,70400,70400,0
20241108,165700,35790000,70400,70400,70400,70400,0
20241108,165600,35790000,70400,70400,70400,70400,0
20241108,165500,35790000,70400,70400,70400,70400,0
20241108,165400,35790000,70400,70400,70400,70400,0
20241108,165300,35790000,70400,70400,70400,70400,0
20241108,165200,35790000,70400,70400,70400,70400,0
20241108,165100,35790000,70400,70400,70400,70400,0
20241108,165000,35790000,70400,70400,70400,70400,0
20241108,164900,35790000,70400,70400,70400,70400,0
20241108,164800,35790000,70400,70400,70400,70400,0
20241108,164700,35790000,70400,70400,70400,70400,0
20241108,164600,35790000,70400,70400,70400,70400,0
20241108,164500,35790000,70400,70400,70400,70400,0
20241108,164400,35790000,70400,70400,70400,70400,0
20241108,164300,35790000,70400,70400,70400,70400,0
20241108,164200,35790000,70400,70400,70400,70400,0
20241108,164100,35790000,70400,70400,70400,70400,0
20241108,164000,35790000,70400,70400,70400,70400,0
20241108,163900,35790000,70400,70400,70400,70400,0
20241108,163800,35790000,70400,70400,70400,70400,0
20241108,163700,35790000,70400,70400,70400,70400,0
20241108,163600,35790000,70400,70400,70400,70400,0
20241108,163500,35790000,70400,70400,70400,70400,0
20241108,163400,35790000,70400,70400,70400,70400,0
20241108,163300,35790000,70400,70400,70400,70400,0
20241108,163200,35790000,70400,70400,70400,70400,0
20241108,163100,35790000,70400,70400,70400,70400,9
20241108,163000,35790000,70400,70400,70400,70400,0
20241108,162900,35790000,70400,70400,70400,70400,0
20241108,162800,35790000,70400,70400,70400,70400,0
20241108,162700,35790000,70400,70400,70400,70400,0
20241108,162600,35790000,70400,70400,70400,70400,0
20241108,162500,35790000,70400,70400,70400,70400,0
20241108,162400,35790000,70400,70400,70400,70400,0
20241108,162300,35790000,70400,70400,70400,70400,0
20241108,162200,35790000,70400,70400,70400,70400,0
20241108,162100,35790000,70400,70400,70400,70400,0
20241108,162000,35790000,70400,70400,70400,70400,0
20241108,161900,35790000,70400,70400,70400,70400,0
20241108,161800,35790000,70400,70400,70400,70400,0
20241108,161700,35790000,70400,70400,70400,70400,0
20241108,161600,35790000,70400,70400,70400,70400,0
20241108,161500,35790000,70400,70400,70400,70400,0
20241108,161400,35790000,70400,70400,70400,70400,0
20241108,161300,35790000,70400,70400,70400,70400,0
20241108,161200,35790000,70400,70400,70400,70400,0
20241108,161100,35790000,70400,70400,70400,70400,0
20241108,161000,35790000,70400,70400,70400,70400,0
20241108,160900,35790000,70400,70400,70400,70400,0
20241108,160800,35790000,70400,70400,70400,70400,0
20241108,160700,35790000,70400,70400,70400,70400,0
20241108,160600,35790000,70400,70400,70400,70400,0
20241108,160500,35790000,70400,70400,70400,70400,0
20241108,160400,35790000,70400,70400,70400,70400,0
20241108,160300,35790000,70400,70400,70400,70400,0
20241108,160200,35790000,70400,70400,70400,70400,0
20241108,160100,35790000,70400,70400,70400,70400,9
20241108,160000,35790000,70400,70400,70400,70400,0
20241108,155900,35790000,70400,70400,70400,70400,0
20241108,155800,35790000,70400,70400,70400,70400,0
20241108,155700,35790000,70400,70400,70400,70400,0
20241108,155600,35790000,70400,70400,70400,70400,0
20241108,155500,35790000,70400,70400,70400,70400,0
20241108,155400,35790000,70400,70400,70400,70400,0
20241108,155300,35790000,70400,70400,70400,70400,0
20241108,155200,35790000,70400,70400,70400,70400,0
20241108,155100,35790000,70400,70400,70400,70400,0
20241108,155000,35790000,70400,70400,70400,70400,0
20241108,154900,35790000,70400,70400,70400,70400,0
20241108,154800,35790000,70400,70400,70400,70400,0
20241108,154700,35790000,70400,70400,70400,70400,0
20241108,154600,35790000,70400,70400,70400,70400,0
20241108,154500,35790000,70400,70400,70400,70400,0
20241108,154400,35790000,70400,70400,70400,70400,0
20241108,154300,35790000,70400,70400,70400,70400,0
20241108,154200,35790000,70400,70400,70400,70400,0
20241108,154100,35790000,70400,70400,70400,70400,0
20241108,154000,35790000,70400,70400,70400,70400,0
20241108,153900,35790000,70400,70400,70400,70400,0
20241108,153800,35790000,70400,70400,70400,70400,0
20241108,153700,35790000,70400,70400,70400,70400,0
20241108,153600,35790000,70400,70400,70400,70400,0
20241108,153500,35790000,70400,70400,70400,70400,0
20241108,153400,35790000,70400,70400,70400,70400,0
20241108,153300,35790000,70400,70400,70400,70400,0
20241108,153200,35790000,70400,70400,70400,70400,0
20241108,153100,35790000,70400,70400,70400,70400,9
20241108,153000,35790000,70400,70400,70400,70400,9
20241108,152900,35156400,70300,70300,70300,70300,0
20241108,152800,35156400,70300,70300,70300,70300,0
20241108,152700,35156400,70300,70300,70300,70300,0
20241108,152600,35156400,70300,70300,70300,70300,0
20241108,152500,35156400,70300,70300,70300,70300,0
20241108,152400,35156400,70300,70300,70300,70300,0
20241108,152300,35156400,70300,70300,70300,70300,0
20241108,152200,35156400,70300,70300,70300,70300,0
20241108,152100,35156400,70300,70300,70300,70300,0
20241108,152000,35156400,70300,70300,70300,70300,0
20241108,151900,35156400,70300,70300,70300,70300,0
20241108,151800,35156400,70300,70300,70300,70300,0
20241108,151700,35156400,70300,70300,70300,70300,0
20241108,151600,35156400,70300,70300,70300,70300,0
20241108,151500,35156400,70300,70300,70300,70300,0
20241108,151400,35156400,70300,70300,70300,70300,0
20241108,151300,35156400,70300,70300,70300,70300,0
20241108,151200,35156400,70300,70300,70300,70300,0
20241108,151100,35156400,70300,70300,70300,70300,0
20241108,151000,35156400,70300,70300,70300,70300,0
20241108,150900,35156400,70300,70300,70300,70300,0
20241108,150800,35156400,70300,70300,70300,70300,0
20241108,150700,35156400,70300,70300,70300,70300,0
20241108,150600,35156400,70300,70300,70300,70300,0
20241108,150500,35156400,70300,70300,70300,70300,1
20241108,150400,35086100,70500,70500,70500,70500,0
20241108,150300,35086100,70500,70500,70500,70500,0
20241108,150200,35086100,70500,70500,70500,70500,0
20241108,150100,35086100,70500,70500,70500,70500,0
20241108,150000,35086100,70500,70500,70500,70500,0
20241108,145900,35086100,70500,70500,70500,70500,0
20241108,145800,35086100,70500,70500,70500,70500,0
20241108,145700,35086100,70500,70500,70500,70500,0
20241108,145600,35086100,70500,70500,70500,70500,0
20241108,145500,35086100,70500,70500,70500,70500,0
20241108,145400,35086100,70500,70500,70500,70500,0
20241108,145300,35086100,70500,70500,70500,70500,0
20241108,145200,35086100,70500,70500,70500,70500,0
20241108,145100,35086100,70500,70500,70500,70500,0
20241108,145000,35086100,70500,70400,70500,70400,34
20241108,144900,32691200,70500,70400,70500,70400,49
20241108,144800,29241200,70400,69900,70400,69800,358
20241108,144700,4216100,69900,70000,70000,69900,7
20241108,144600,3726300,70200,70200,70200,70200,0
20241108,144500,3726300,70200,70200,70200,70200,0
20241108,144400,3726300,70200,70200,70200,70200,0
20241108,144300,3726300,70200,70200,70200,70200,0
20241108,144200,3726300,70200,70200,70200,70200,0
20241108,144100,3726300,70200,70200,70200,70200,1
20241108,144000,3656100,70100,70100,70100,70100,0
20241108,143900,3656100,70100,70100,70100,70100,0
20241108,143800,3656100,70100,70100,70100,70100,3
20241108,143700,3445800,70100,70100,70100,70100,0
20241108,143600,3445800,70100,70100,70100,70100,0
20241108,143500,3445800,70100,70100,70100,70100,0
20241108,143400,3445800,70100,70100,70100,70100,0
20241108,143300,3445800,70100,70100,70100,70100,0
20241108,143200,3445800,70100,70100,70100,70100,0
20241108,143100,3445800,70100,70100,70100,70100,0
20241108,143000,3445800,70100,70100,70100,70100,0
20241108,142900,3445800,70100,70100,70100,70100,0
20241108,142800,3445800,70100,70100,70100,70100,0
20241108,142700,3445800,70100,70100,70100,70100,0
20241108,142600,3445800,70100,70100,70100,70100,0
20241108,142500,3445800,70100,70100,70100,70100,0
20241108,142400,3445800,70100,70100,70100,70100,0
20241108,142300,3445800,70100,70100,70100,70100,0
20241108,142200,3445800,70100,70100,70100,70100,0
20241108,142100,3445800,70100,70100,70100,70100,0
20241108,142000,3445800,70100,70100,70100,70100,0
20241108,141900,3445800,70100,70100,70100,70100,0
20241108,141800,3445800,70100,70100,70100,70100,0
20241108,141700,3445800,70100,70100,70100,70100,0
20241108,141600,3445800,70100,70100,70100,70100,0
20241108,141500,3445800,70100,70100,70100,70100,0
20241108,141400,3445800,70100,70100,70100,70100,0
20241108,141300,3445800,70100,70100,70100,70100,0
20241108,141200,3445800,70100,70100,70100,70100,0
20241108,141100,3445800,70100,70100,70100,70100,0
20241108,141000,3445800,70100,70100,70100,70100,1
20241108,140900,3375700,70200,70200,70200,70200,0
20241108,140800,3375700,70200,70200,70200,70200,0
20241108,140700,3375700,70200,70200,70200,70200,0
20241108,140600,3375700,70200,70200,70200,70200,0
20241108,140500,3375700,70200,70200,70200,70200,0
20241108,140400,3375700,70200,70200,70200,70200,0
20241108,140300,3375700,70200,70200,70200,70200,0
20241108,140200,3375700,70200,70200,70200,70200,0
20241108,140100,3375700,70200,70200,70200,70200,0
20241108,140000,3375700,70200,70200,70200,70200,0
20241108,135900,3375700,70200,70200,70200,70200,0
20241108,135800,3375700,70200,70200,70200,70200,0
20241108,135700,3375700,70200,70200,70200,70200,0
20241108,135600,3375700,70200,70200,70200,70200,0
20241108,135500,3375700,70200,70200,70200,70200,0
20241108,135400,3375700,70200,70100,70200,70100,6
20241108,135300,2955000,70100,70100,70100,70100,0
20241108,135200,2955000,70100,70100,70100,70100,0
20241108,135100,2955000,70100,70100,70100,70100,0
20241108,135000,2955000,70100,70100,70100,70100,0
20241108,134900,2955000,70100,70100,70100,70100,0
20241108,134800,2955000,70100,70100,70100,70100,0
20241108,134700,2955000,70100,70100,70100,70100,0
20241108,134600,2955000,70100,70100,70100,70100,0
20241108,134500,2955000,70100,70100,70100,70100,0
20241108,134400,2955000,70100,70100,70100,70100,0
20241108,134300,2955000,70100,70100,70100,70100,0
20241108,134200,2955000,70100,70100,70100,70100,0
20241108,134100,2955000,70100,70100,70100,70100,0
20241108,134000,2955000,70100,70100,70100,70100,0
20241108,133900,2955000,70100,70100,70100,70100,0
20241108,133800,2955000,70100,70100,70100,70100,0
20241108,133700,2955000,70100,70100,70100,70100,0
20241108,133600,2955000,70100,70100,70100,70100,0
20241108,133500,2955000,70100,70100,70100,70100,0
20241108,133400,2955000,70100,70100,70100,70100,0
20241108,133300,2955000,70100,70100,70100,70100,1
20241108,133200,2884900,70200,70200,70200,70200,0
20241108,133100,2884900,70200,70200,70200,70200,0
20241108,133000,2884900,70200,70200,70200,70200,0
20241108,132900,2884900,70200,70200,70200,70200,0
20241108,132800,2884900,70200,70200,70200,70200,0
20241108,132700,2884900,70200,70200,70200,70200,0
20241108,132600,2884900,70200,70200,70200,70200,0
20241108,132500,2884900,70200,70200,70200,70200,0
20241108,132400,2884900,70200,70200,70200,70200,0
20241108,132300,2884900,70200,70200,70200,70200,0
20241108,132200,2884900,70200,70200,70200,70200,0
20241108,132100,2884900,70200,70200,70200,70200,0
20241108,132000,2884900,70200,70200,70200,70200,0
20241108,131900,2884900,70200,70200,70200,70200,0
20241108,131800,2884900,70200,70200,70200,70200,0
20241108,131700,2884900,70200,70200,70200,70200,0
20241108,131600,2884900,70200,70200,70200,70200,0
20241108,131500,2884900,70200,70200,70200,70200,0
20241108,131400,2884900,70200,70200,70200,70200,0
20241108,131300,2884900,70200,70200,70200,70200,0
20241108,131200,2884900,70200,70200,70200,70200,0
20241108,131100,2884900,70200,70200,70200,70200,0
20241108,131000,2884900,70200,70200,70200,70200,0
20241108,130900,2884900,70200,70200,70200,70200,0
20241108,130800,2884900,70200,70200,70200,70200,0
20241108,130700,2884900,70200,70200,70200,70200,0
20241108,130600,2884900,70200,70200,70200,70200,0
20241108,130500,2884900,70200,70200,70200,70200,0
20241108,130400,2884900,70200,70200,70200,70200,0
20241108,130300,2884900,70200,70200,70200,70200,0
20241108,130200,2884900,70200,70200,70200,70200,0
20241108,130100,2884900,70200,70200,70200,70200,0
20241108,130000,2884900,70200,70200,70200,70200,2
20241108,125900,2744500,70200,70200,70200,70200,0
20241108,125800,2744500,70200,70200,70200,70200,3
20241108,125700,2533900,70300,70300,70300,70300,0
20241108,125600,2533900,70300,70300,70300,70300,0
20241108,125500,2533900,70300,70300,70300,70300,0
20241108,125400,2533900,70300,70300,70300,70300,0
20241108,125300,2533900,70300,70300,70300,70300,0
20241108,125200,2533900,70300,70300,70300,70300,0
20241108,125100,2533900,70300,70300,70300,70300,0
20241108,125000,2533900,70300,70300,70300,70300,0
20241108,124900,2533900,70300,70300,70300,70300,0
20241108,124800,2533900,70300,70300,70300,70300,0
20241108,124700,2533900,70300,70300,70300,70300,0
20241108,124600,2533900,70300,70300,70300,70300,4
20241108,124500,2252700,70300,70300,70300,70300,0
20241108,124400,2252700,70300,70300,70300,70300,0
20241108,124300,2252700,70300,70300,70300,70300,0
20241108,124200,2252700,70300,70300,70300,70300,1
20241108,124100,2182400,70300,70300,70300,70300,0
20241108,124000,2182400,70300,70300,70300,70300,0
20241108,123900,2182400,70300,70300,70300,70300,4
20241108,123800,1901200,70400,70400,70400,70400,0
20241108,123700,1901200,70400,70400,70400,70400,0
20241108,123600,1901200,70400,70400,70400,70400,0
20241108,123500,1901200,70400,70400,70400,70400,0
20241108,123400,1901200,70400,70400,70400,70400,0
20241108,123300,1901200,70400,70400,70400,70400,0
20241108,123200,1901200,70400,70400,70400,70400,0
20241108,123100,1901200,70400,70400,70400,70400,0
20241108,123000,1901200,70400,70400,70400,70400,0
20241108,122900,1901200,70400,70400,70400,70400,0
20241108,122800,1901200,70400,70400,70400,70400,0
20241108,122700,1901200,70400,70400,70400,70400,0
20241108,122600,1901200,70400,70400,70400,70400,0
20241108,122500,1901200,70400,70400,70400,70400,0
20241108,122400,1901200,70400,70400,70400,70400,0
20241108,122300,1901200,70400,70400,70400,70400,0
20241108,122200,1901200,70400,70400,70400,70400,0
20241108,122100,1901200,70400,70400,70400,70400,0
20241108,122000,1901200,70400,70400,70400,70400,1
20241108,121900,1830800,70400,70400,70400,70400,0
20241108,121800,1830800,70400,70400,70400,70400,0
20241108,121700,1830800,70400,70400,70400,70400,0
20241108,121600,1830800,70400,70400,70400,70400,0
20241108,121500,1830800,70400,70400,70400,70400,0
20241108,121400,1830800,70400,70400,70400,70400,0
20241108,121300,1830800,70400,70400,70400,70400,0
20241108,121200,1830800,70400,70400,70400,70400,0
20241108,121100,1830800,70400,70400,70400,70400,0
20241108,121000,1830800,70400,70400,70400,70400,0
20241108,120900,1830800,70400,70400,70400,70400,0
20241108,120800,1830800,70400,70400,70400,70400,0
20241108,120700,1830800,70400,70400,70400,70400,0
20241108,120600,1830800,70400,70400,70400,70400,0
20241108,120500,1830800,70400,70400,70400,70400,0
20241108,120400,1830800,70400,70400,70400,70400,0
20241108,120300,1830800,70400,70400,70400,70400,0
20241108,120200,1830800,70400,70400,70400,70400,0
20241108,120100,1830800,70400,70400,70400,70400,0
20241108,120000,1830800,70400,70400,70400,70400,0
20241108,115900,1830800,70400,70400,70400,70400,1
20241108,115800,1760400,70500,70500,70500,70500,0
20241108,115700,1760400,70500,70500,70500,70500,0
20241108,115600,1760400,70500,70500,70500,70500,0
20241108,115500,1760400,70500,70500,70500,70500,0
20241108,115400,1760400,70500,70500,70500,70500,0
20241108,115300,1760400,70500,70500,70500,70500,0
20241108,115200,1760400,70500,70500,70500,70500,0
20241108,115100,1760400,70500,70500,70500,70500,0
20241108,115000,1760400,70500,70500,70500,70500,0
20241108,114900,1760400,70500,70500,70500,70500,0
20241108,114800,1760400,70500,70500,70500,70500,0
20241108,114700,1760400,70500,70500,70500,70500,0
20241108,114600,1760400,70500,70500,70500,70500,0
20241108,114500,1760400,70500,70500,70500,70500,0
20241108,114400,1760400,70500,70500,70500,70500,0
20241108,114300,1760400,70500,70500,70500,70500,0
20241108,114200,1760400,70500,70500,70500,70500,0
20241108,114100,1760400,70500,70500,70500,70500,0
20241108,114000,1760400,70500,70500,70500,70500,0
20241108,113900,1760400,70500,70500,70500,70500,0
20241108,113800,1760400,70500,70500,70500,70500,0
20241108,113700,1760400,70500,70500,70500,70500,0
20241108,113600,1760400,70500,70500,70500,70500,0
20241108,113500,1760400,70500,70500,70500,70500,0
20241108,113400,1760400,70500,70500,70500,70500,0
20241108,113300,1760400,70500,70500,70500,70500,0
20241108,113200,1760400,70500,70500,70500,70500,0
20241108,113100,1760400,70500,70500,70500,70500,0
20241108,113000,1760400,70500,70500,70500,70500,0
20241108,112900,1760400,70500,70500,70500,70500,0
20241108,112800,1760400,70500,70500,70500,70500,0
20241108,112700,1760400,70500,70500,70500,70500,0
20241108,112600,1760400,70500,70500,70500,70500,0
20241108,112500,1760400,70500,70500,70500,70500,0
20241108,112400,1760400,70500,70500,70500,70500,0
20241108,112300,1760400,70500,70500,70500,70500,0
20241108,112200,1760400,70500,70500,70500,70500,0
20241108,112100,1760400,70500,70500,70500,70500,0
20241108,112000,1760400,70500,70500,70500,70500,0
20241108,111900,1760400,70500,70500,70500,70500,0
20241108,111800,1760400,70500,70500,70500,70500,0
20241108,111700,1760400,70500,70500,70500,70500,0
20241108,111600,1760400,70500,70500,70500,70500,0
20241108,111500,1760400,70500,70500,70500,70500,0
20241108,111400,1760400,70500,70500,70500,70500,0
20241108,111300,1760400,70500,70500,70500,70500,0
20241108,111200,1760400,70500,70500,70500,70500,0
20241108,111100,1760400,70500,70500,70500,70500,0
20241108,111000,1760400,70500,70500,70500,70500,0
20241108,110900,1760400,70500,70500,70500,70500,0
20241108,110800,1760400,70500,70500,70500,70500,0
20241108,110700,1760400,70500,70500,70500,70500,0
20241108,110600,1760400,70500,70500,70500,70500,0
20241108,110500,1760400,70500,70500,70500,70500,0
20241108,110400,1760400,70500,70500,70500,70500,0
20241108,110300,1760400,70500,70500,70500,70500,0
20241108,110200,1760400,70500,70500,70500,70500,0
20241108,110100,1760400,70500,70500,70500,70500,0
20241108,110000,1760400,70500,70300,70500,70300,2
20241108,105900,1619600,70500,70500,70500,70500,0
20241108,105800,1619600,70500,70500,70500,70500,0
20241108,105700,1619600,70500,70500,70500,70500,0
20241108,105600,1619600,70500,70500,70500,70500,1
20241108,105500,1549100,70500,70500,70500,70500,6
20241108,105400,1126100,70500,70500,70500,70500,0
20241108,105300,1126100,70500,70500,70500,70500,0
20241108,105200,1126100,70500,70500,70500,70500,0
20241108,105100,1126100,70500,70500,70500,70500,0
20241108,105000,1126100,70500,70500,70500,70500,0
20241108,104900,1126100,70500,70500,70500,70500,0
20241108,104800,1126100,70500,70500,70500,70500,0
20241108,104700,1126100,70500,70500,70500,70500,0
20241108,104600,1126100,70500,70500,70500,70500,0
20241108,104500,1126100,70500,70500,70500,70500,0
20241108,104400,1126100,70500,70500,70500,70500,0
20241108,104300,1126100,70500,70500,70500,70500,0
20241108,104200,1126100,70500,70500,70500,70500,0
20241108,104100,1126100,70500,70500,70500,70500,0
20241108,104000,1126100,70500,70500,70500,70500,0
20241108,103900,1126100,70500,70500,70500,70500,0
20241108,103800,1126100,70500,70500,70500,70500,0
20241108,103700,1126100,70500,70500,70500,70500,0
20241108,103600,1126100,70500,70500,70500,70500,0
20241108,103500,1126100,70500,70500,70500,70500,0
20241108,103400,1126100,70500,70500,70500,70500,0
20241108,103300,1126100,70500,70500,70500,70500,0
20241108,103200,1126100,70500,70500,70500,70500,0
20241108,103100,1126100,70500,70500,70500,70500,0
20241108,103000,1126100,70500,70500,70500,70500,0
20241108,102900,1126100,70500,70500,70500,70500,0
20241108,102800,1126100,70500,70500,70500,70500,0
20241108,102700,1126100,70500,70500,70500,70500,1
20241108,102600,1055600,70300,70300,70300,70300,0
20241108,102500,1055600,70300,70300,70300,70300,0
20241108,102400,1055600,70300,70300,70300,70300,0
20241108,102300,1055600,70300,70300,70300,70300,0
20241108,102200,1055600,70300,70300,70300,70300,0
20241108,102100,1055600,70300,70300,70300,70300,0
20241108,102000,1055600,70300,70300,70300,70300,0
20241108,101900,1055600,70300,70300,70300,70300,0
20241108,101800,1055600,70300,70300,70300,70300,0
20241108,101700,1055600,70300,70300,70300,70300,1
20241108,101600,985300,70500,70500,70500,70500,0
20241108,101500,985300,70500,70500,70500,70500,0
20241108,101400,985300,70500,70500,70500,70500,0
20241108,101300,985300,70500,70500,70500,70500,0
20241108,101200,985300,70500,70500,70500,70500,0
20241108,101100,985300,70500,70500,70500,70500,0
20241108,101000,985300,70500,70500,70500,70500,0
20241108,100900,985300,70500,70500,70500,70500,0
20241108,100800,985300,70500,70500,70500,70500,0
20241108,100700,985300,70500,70500,70500,70500,0
20241108,100600,985300,70500,70500,70500,70500,0
20241108,100500,985300,70500,70500,70500,70500,3
20241108,100400,773800,70500,70500,70500,70500,0
20241108,100300,773800,70500,70500,70500,70500,0
20241108,100200,773800,70500,70500,70500,70500,0
20241108,100100,773800,70500,70500,70500,70500,0
20241108,100000,773800,70500,70500,70500,70500,0
20241108,095900,773800,70500,70500,70500,70500,0
20241108,095800,773800,70500,70500,70500,70500,0
20241108,095700,773800,70500,70500,70500,70500,0
20241108,095600,773800,70500,70500,70500,70500,0
20241108,095500,773800,70500,70500,70500,70500,0
20241108,095400,773800,70500,70500,70500,70500,1
20241108,095300,703300,70500,70500,70500,70500,0
20241108,095200,703300,70500,70500,70500,70500,0
20241108,095100,703300,70500,70500,70500,70500,0
20241108,095000,703300,70500,70500,70500,70500,0
20241108,094900,703300,70500,70500,70500,70500,0
20241108,094800,703300,70500,70500,70500,70500,0
20241108,094700,703300,70500,70500,70500,70500,0
20241108,094600,703300,70500,70500,70500,70500,0
20241108,094500,703300,70500,70500,70500,70500,0
20241108,094400,703300,70500,70500,70500,70500,0
20241108,094300,703300,70500,70500,70500,70500,0
20241108,094200,703300,70500,70500,70500,70500,0
20241108,094100,703300,70500,70500,70500,70500,1
20241108,094000,632800,70300,70300,70300,70300,0
20241108,093900,632800,70300,70300,70300,70300,1
20241108,093800,562500,70500,70500,70500,70500,0
20241108,093700,562500,70500,70500,70500,70500,0
20241108,093600,562500,70500,70500,70500,70500,0
20241108,093500,562500,70500,70500,70500,70500,0
20241108,093400,562500,70500,70500,70500,70500,0
20241108,093300,562500,70500,70400,70500,70400,2
20241108,093200,421600,70300,70300,70300,70300,0
20241108,093100,421600,70300,70300,70300,70300,0
20241108,093000,421600,70300,70300,70300,70300,0
20241108,092900,421600,70300,70300,70300,70300,0
20241108,092800,421600,70300,70300,70300,70300,0
20241108,092700,421600,70300,70300,70300,70300,0
20241108,092600,421600,70300,70300,70300,70300,0
20241108,092500,421600,70300,70300,70300,70300,0
20241108,092400,421600,70300,70300,70300,70300,0
20241108,092300,421600,70300,70300,70300,70300,0
20241108,092200,421600,70300,70300,70300,70300,0
20241108,092100,421600,70300,70300,70300,70300,0
20241108,092000,421600,70300,70300,70300,70300,0
20241108,091900,421600,70300,70300,70300,70300,0
20241108,091800,421600,70300,70300,70300,70300,0
20241108,091700,421600,70300,70300,70300,70300,0
20241108,091600,421600,70300,70300,70300,70300,3
20241108,091500,210700,70300,70300,70300,70300,0
20241108,091400,210700,70300,70300,70300,70300,0
20241108,091300,210700,70300,70300,70300,70300,0
20241108,091200,210700,70300,70300,70300,70300,0
20241108,091100,210700,70300,70300,70300,70300,0
20241108,091000,210700,70300,70300,70300,70300,0
20241108,090900,210700,70300,70300,70300,70300,0
20241108,090800,210700,70300,70300,70300,70300,0
20241108,090700,210700,70300,70300,70300,70300,0
20241108,090600,210700,70300,70300,70300,70300,0
20241108,090500,210700,70300,70300,70300,70300,0
20241108,090400,210700,70300,70300,70300,70300,0
20241108,090300,210700,70300,70300,70300,70300,0
20241108,090200,210700,70300,70300,70300,70300,0
20241108,090100,210700,70300,70300,70300,70300,2
20241108,090000,70100,70100,70100,70100,70100,1