KissMeData/000590/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,183100,64897800,67100,67100,67100,67100,11
20240223,183000,64897800,67100,67100,67100,67100,0
20240223,182900,64897800,67100,67100,67100,67100,0
20240223,182800,64897800,67100,67100,67100,67100,0
20240223,182700,64897800,67100,67100,67100,67100,0
20240223,182600,64897800,67100,67100,67100,67100,0
20240223,182500,64897800,67100,67100,67100,67100,0
20240223,182400,64897800,67100,67100,67100,67100,0
20240223,182300,64897800,67100,67100,67100,67100,0
20240223,182200,64897800,67100,67100,67100,67100,0
20240223,182100,64897800,67100,67100,67100,67100,0
20240223,182000,64897800,67100,67100,67100,67100,0
20240223,181900,64897800,67100,67100,67100,67100,0
20240223,181800,64897800,67100,67100,67100,67100,0
20240223,181700,64897800,67100,67100,67100,67100,0
20240223,181600,64897800,67100,67100,67100,67100,0
20240223,181500,64897800,67100,67100,67100,67100,0
20240223,181400,64897800,67100,67100,67100,67100,0
20240223,181300,64897800,67100,67100,67100,67100,0
20240223,181200,64897800,67100,67100,67100,67100,0
20240223,181100,64897800,67100,67100,67100,67100,0
20240223,181000,64897800,67100,67100,67100,67100,0
20240223,180900,64897800,67100,67100,67100,67100,0
20240223,180800,64897800,67100,67100,67100,67100,0
20240223,180700,64897800,67100,67100,67100,67100,0
20240223,180600,64897800,67100,67100,67100,67100,0
20240223,180500,64897800,67100,67100,67100,67100,0
20240223,180400,64897800,67100,67100,67100,67100,0
20240223,180300,64897800,67100,67100,67100,67100,0
20240223,180200,64897800,67100,67100,67100,67100,0
20240223,180100,64897800,67100,67100,67100,67100,11
20240223,180000,64897800,67100,67100,67100,67100,0
20240223,175900,64897800,67100,67100,67100,67100,0
20240223,175800,64897800,67100,67100,67100,67100,0
20240223,175700,64897800,67100,67100,67100,67100,0
20240223,175600,64897800,67100,67100,67100,67100,0
20240223,175500,64897800,67100,67100,67100,67100,0
20240223,175400,64897800,67100,67100,67100,67100,0
20240223,175300,64897800,67100,67100,67100,67100,0
20240223,175200,64897800,67100,67100,67100,67100,0
20240223,175100,64897800,67100,67100,67100,67100,0
20240223,175000,64897800,67100,67100,67100,67100,0
20240223,174900,64897800,67100,67100,67100,67100,0
20240223,174800,64897800,67100,67100,67100,67100,0
20240223,174700,64897800,67100,67100,67100,67100,0
20240223,174600,64897800,67100,67100,67100,67100,0
20240223,174500,64897800,67100,67100,67100,67100,0
20240223,174400,64897800,67100,67100,67100,67100,0
20240223,174300,64897800,67100,67100,67100,67100,0
20240223,174200,64897800,67100,67100,67100,67100,0
20240223,174100,64897800,67100,67100,67100,67100,0
20240223,174000,64897800,67100,67100,67100,67100,0
20240223,173900,64897800,67100,67100,67100,67100,0
20240223,173800,64897800,67100,67100,67100,67100,0
20240223,173700,64897800,67100,67100,67100,67100,0
20240223,173600,64897800,67100,67100,67100,67100,0
20240223,173500,64897800,67100,67100,67100,67100,0
20240223,173400,64897800,67100,67100,67100,67100,0
20240223,173300,64897800,67100,67100,67100,67100,0
20240223,173200,64897800,67100,67100,67100,67100,0
20240223,173100,64897800,67100,67100,67100,67100,11
20240223,173000,64897800,67100,67100,67100,67100,0
20240223,172900,64897800,67100,67100,67100,67100,0
20240223,172800,64897800,67100,67100,67100,67100,0
20240223,172700,64897800,67100,67100,67100,67100,0
20240223,172600,64897800,67100,67100,67100,67100,0
20240223,172500,64897800,67100,67100,67100,67100,0
20240223,172400,64897800,67100,67100,67100,67100,0
20240223,172300,64897800,67100,67100,67100,67100,0
20240223,172200,64897800,67100,67100,67100,67100,0
20240223,172100,64897800,67100,67100,67100,67100,0
20240223,172000,64897800,67100,67100,67100,67100,0
20240223,171900,64897800,67100,67100,67100,67100,0
20240223,171800,64897800,67100,67100,67100,67100,0
20240223,171700,64897800,67100,67100,67100,67100,0
20240223,171600,64897800,67100,67100,67100,67100,0
20240223,171500,64897800,67100,67100,67100,67100,0
20240223,171400,64897800,67100,67100,67100,67100,0
20240223,171300,64897800,67100,67100,67100,67100,0
20240223,171200,64897800,67100,67100,67100,67100,0
20240223,171100,64897800,67100,67100,67100,67100,0
20240223,171000,64897800,67100,67100,67100,67100,0
20240223,170900,64897800,67100,67100,67100,67100,0
20240223,170800,64897800,67100,67100,67100,67100,0
20240223,170700,64897800,67100,67100,67100,67100,0
20240223,170600,64897800,67100,67100,67100,67100,0
20240223,170500,64897800,67100,67100,67100,67100,0
20240223,170400,64897800,67100,67100,67100,67100,0
20240223,170300,64897800,67100,67100,67100,67100,0
20240223,170200,64897800,67100,67100,67100,67100,0
20240223,170100,64897800,67100,67100,67100,67100,11
20240223,170000,64897800,67100,67100,67100,67100,0
20240223,165900,64897800,67100,67100,67100,67100,0
20240223,165800,64897800,67100,67100,67100,67100,0
20240223,165700,64897800,67100,67100,67100,67100,0
20240223,165600,64897800,67100,67100,67100,67100,0
20240223,165500,64897800,67100,67100,67100,67100,0
20240223,165400,64897800,67100,67100,67100,67100,0
20240223,165300,64897800,67100,67100,67100,67100,0
20240223,165200,64897800,67100,67100,67100,67100,0
20240223,165100,64897800,67100,67100,67100,67100,0
20240223,165000,64897800,67100,67100,67100,67100,0
20240223,164900,64897800,67100,67100,67100,67100,0
20240223,164800,64897800,67100,67100,67100,67100,0
20240223,164700,64897800,67100,67100,67100,67100,0
20240223,164600,64897800,67100,67100,67100,67100,0
20240223,164500,64897800,67100,67100,67100,67100,0
20240223,164400,64897800,67100,67100,67100,67100,0
20240223,164300,64897800,67100,67100,67100,67100,0
20240223,164200,64897800,67100,67100,67100,67100,0
20240223,164100,64897800,67100,67100,67100,67100,0
20240223,164000,64897800,67100,67100,67100,67100,0
20240223,163900,64897800,67100,67100,67100,67100,0
20240223,163800,64897800,67100,67100,67100,67100,0
20240223,163700,64897800,67100,67100,67100,67100,0
20240223,163600,64897800,67100,67100,67100,67100,0
20240223,163500,64897800,67100,67100,67100,67100,0
20240223,163400,64897800,67100,67100,67100,67100,0
20240223,163300,64897800,67100,67100,67100,67100,0
20240223,163200,64897800,67100,67100,67100,67100,0
20240223,163100,64897800,67100,67100,67100,67100,11
20240223,163000,64897800,67100,67100,67100,67100,0
20240223,162900,64897800,67100,67100,67100,67100,0
20240223,162800,64897800,67100,67100,67100,67100,0
20240223,162700,64897800,67100,67100,67100,67100,0
20240223,162600,64897800,67100,67100,67100,67100,0
20240223,162500,64897800,67100,67100,67100,67100,0
20240223,162400,64897800,67100,67100,67100,67100,0
20240223,162300,64897800,67100,67100,67100,67100,0
20240223,162200,64897800,67100,67100,67100,67100,0
20240223,162100,64897800,67100,67100,67100,67100,0
20240223,162000,64897800,67100,67100,67100,67100,0
20240223,161900,64897800,67100,67100,67100,67100,0
20240223,161800,64897800,67100,67100,67100,67100,0
20240223,161700,64897800,67100,67100,67100,67100,0
20240223,161600,64897800,67100,67100,67100,67100,0
20240223,161500,64897800,67100,67100,67100,67100,0
20240223,161400,64897800,67100,67100,67100,67100,0
20240223,161300,64897800,67100,67100,67100,67100,0
20240223,161200,64897800,67100,67100,67100,67100,0
20240223,161100,64897800,67100,67100,67100,67100,0
20240223,161000,64897800,67100,67100,67100,67100,0
20240223,160900,64897800,67100,67100,67100,67100,0
20240223,160800,64897800,67100,67100,67100,67100,0
20240223,160700,64897800,67100,67100,67100,67100,0
20240223,160600,64897800,67100,67100,67100,67100,0
20240223,160500,64897800,67100,67100,67100,67100,0
20240223,160400,64897800,67100,67100,67100,67100,0
20240223,160300,64897800,67100,67100,67100,67100,0
20240223,160200,64897800,67100,67100,67100,67100,0
20240223,160100,64897800,67100,67100,67100,67100,11
20240223,160000,64897800,67100,67100,67100,67100,0
20240223,155900,64897800,67100,67100,67100,67100,0
20240223,155800,64897800,67100,67100,67100,67100,0
20240223,155700,64897800,67100,67100,67100,67100,0
20240223,155600,64897800,67100,67100,67100,67100,0
20240223,155500,64897800,67100,67100,67100,67100,0
20240223,155400,64897800,67100,67100,67100,67100,0
20240223,155300,64897800,67100,67100,67100,67100,0
20240223,155200,64897800,67100,67100,67100,67100,0
20240223,155100,64897800,67100,67100,67100,67100,0
20240223,155000,64897800,67100,67100,67100,67100,0
20240223,154900,64897800,67100,67100,67100,67100,0
20240223,154800,64897800,67100,67100,67100,67100,0
20240223,154700,64897800,67100,67100,67100,67100,0
20240223,154600,64897800,67100,67100,67100,67100,0
20240223,154500,64897800,67100,67100,67100,67100,0
20240223,154400,64897800,67100,67100,67100,67100,0
20240223,154300,64897800,67100,67100,67100,67100,0
20240223,154200,64897800,67100,67100,67100,67100,0
20240223,154100,64897800,67100,67100,67100,67100,0
20240223,154000,64897800,67100,67100,67100,67100,0
20240223,153900,64897800,67100,67100,67100,67100,0
20240223,153800,64897800,67100,67100,67100,67100,0
20240223,153700,64897800,67100,67100,67100,67100,0
20240223,153600,64897800,67100,67100,67100,67100,0
20240223,153500,64897800,67100,67100,67100,67100,0
20240223,153400,64897800,67100,67100,67100,67100,0
20240223,153300,64897800,67100,67100,67100,67100,0
20240223,153200,64897800,67100,67100,67100,67100,0
20240223,153100,64897800,67100,67100,67100,67100,11
20240223,153000,64897800,67100,67100,67100,67100,11
20240223,152900,64159700,66900,66900,66900,66900,0
20240223,152800,64159700,66900,66900,66900,66900,0
20240223,152700,64159700,66900,66900,66900,66900,0
20240223,152600,64159700,66900,66900,66900,66900,0
20240223,152500,64159700,66900,66900,66900,66900,0
20240223,152400,64159700,66900,66900,66900,66900,0
20240223,152300,64159700,66900,66900,66900,66900,0
20240223,152200,64159700,66900,66900,66900,66900,0
20240223,152100,64159700,66900,66900,66900,66900,0
20240223,152000,64159700,66900,66900,66900,66900,0
20240223,151900,64159700,66900,66900,66900,66900,0
20240223,151800,64159700,66900,66900,66900,66900,0
20240223,151700,64159700,66900,66900,66900,66900,0
20240223,151600,64159700,66900,66900,66900,66900,0
20240223,151500,64159700,66900,66900,66900,66900,0
20240223,151400,64159700,66900,66900,66900,66900,93
20240223,151300,57938000,66700,66700,66700,66700,0
20240223,151200,57938000,66700,66700,66700,66700,0
20240223,151100,57938000,66700,66700,66700,66700,0
20240223,151000,57938000,66700,66700,66700,66700,1
20240223,150900,57871300,66800,66800,66800,66800,73
20240223,150800,52994900,66600,66700,66700,66600,71
20240223,150700,48259300,66700,66700,66700,66700,0
20240223,150600,48259300,66700,66700,66700,66700,20
20240223,150500,46925300,66900,66900,66900,66900,0
20240223,150400,46925300,66900,66900,66900,66900,0
20240223,150300,46925300,66900,66900,66900,66900,0
20240223,150200,46925300,66900,66900,66900,66900,0
20240223,150100,46925300,66900,66900,66900,66900,0
20240223,150000,46925300,66900,66900,66900,66900,0
20240223,145900,46925300,66900,66900,66900,66900,0
20240223,145800,46925300,66900,66900,66900,66900,0
20240223,145700,46925300,66900,66900,66900,66900,0
20240223,145600,46925300,66900,66900,66900,66900,0
20240223,145500,46925300,66900,66900,66900,66900,0
20240223,145400,46925300,66900,66900,66900,66900,0
20240223,145300,46925300,66900,66900,66900,66900,0
20240223,145200,46925300,66900,66900,66900,66900,0
20240223,145100,46925300,66900,66900,66900,66900,0
20240223,145000,46925300,66900,66900,66900,66900,1
20240223,144900,46858400,66900,66900,66900,66900,0
20240223,144800,46858400,66900,66900,66900,66900,0
20240223,144700,46858400,66900,66900,66900,66900,2
20240223,144600,46724600,66900,66900,66900,66900,0
20240223,144500,46724600,66900,66900,66900,66900,1
20240223,144400,46657700,66900,66900,66900,66900,0
20240223,144300,46657700,66900,66900,66900,66900,1
20240223,144200,46590800,66600,66600,66600,66600,10
20240223,144100,45924800,66900,66900,66900,66900,1
20240223,144000,45857900,66900,66900,66900,66900,0
20240223,143900,45857900,66900,66900,66900,66900,17
20240223,143800,44720600,66600,66600,66600,66600,0
20240223,143700,44720600,66600,66600,66600,66600,0
20240223,143600,44720600,66600,66600,66600,66600,0
20240223,143500,44720600,66600,66600,66600,66600,0
20240223,143400,44720600,66600,66600,66600,66600,0
20240223,143300,44720600,66600,66600,66600,66600,0
20240223,143200,44720600,66600,66600,66600,66600,0
20240223,143100,44720600,66600,66600,66600,66600,0
20240223,143000,44720600,66600,66600,66600,66600,0
20240223,142900,44720600,66600,66600,66600,66600,0
20240223,142800,44720600,66600,66600,66600,66600,0
20240223,142700,44720600,66600,66600,66600,66600,0
20240223,142600,44720600,66600,66600,66600,66600,0
20240223,142500,44720600,66600,66600,66600,66600,0
20240223,142400,44720600,66600,66600,66600,66600,0
20240223,142300,44720600,66600,66600,66600,66600,0
20240223,142200,44720600,66600,66600,66600,66600,0
20240223,142100,44720600,66600,66600,66600,66600,0
20240223,142000,44720600,66600,66600,66600,66600,0
20240223,141900,44720600,66600,66600,66600,66600,0
20240223,141800,44720600,66600,66600,66600,66600,0
20240223,141700,44720600,66600,66600,66600,66600,0
20240223,141600,44720600,66600,66600,66600,66600,0
20240223,141500,44720600,66600,66600,66600,66600,0
20240223,141400,44720600,66600,66600,66600,66600,0
20240223,141300,44720600,66600,66600,66600,66600,0
20240223,141200,44720600,66600,66800,66800,66600,120
20240223,141100,36725400,67000,67000,67000,67000,1
20240223,141000,36658400,67000,67000,67000,67000,0
20240223,140900,36658400,67000,67000,67000,67000,1
20240223,140800,36591400,67000,67000,67000,67000,0
20240223,140700,36591400,67000,67000,67000,67000,1
20240223,140600,36524400,67000,67000,67000,67000,0
20240223,140500,36524400,67000,67000,67000,67000,1
20240223,140400,36457400,67000,67000,67000,67000,1
20240223,140300,36390400,67000,67000,67000,67000,0
20240223,140200,36390400,67000,67000,67000,67000,1
20240223,140100,36323400,67000,67000,67000,67000,0
20240223,140000,36323400,67000,67000,67000,67000,1
20240223,135900,36256400,67000,67000,67000,67000,0
20240223,135800,36256400,67000,67000,67000,67000,1
20240223,135700,36189400,67000,67000,67000,67000,1
20240223,135600,36122400,67000,67000,67000,67000,0
20240223,135500,36122400,67000,67000,67000,67000,1
20240223,135400,36055400,67000,67000,67000,67000,0
20240223,135300,36055400,67000,67000,67000,67000,1
20240223,135200,35988400,67000,67000,67000,67000,0
20240223,135100,35988400,67000,67000,67000,67000,1
20240223,135000,35921400,67000,67000,67000,67000,0
20240223,134900,35921400,67000,67000,67000,67000,1
20240223,134800,35854400,67000,67000,67000,67000,1
20240223,134700,35787400,67000,67000,67000,67000,0
20240223,134600,35787400,67000,67000,67000,67000,1
20240223,134500,35720400,67000,67000,67000,67000,0
20240223,134400,35720400,67000,67000,67000,67000,1
20240223,134300,35653400,67000,67000,67000,67000,0
20240223,134200,35653400,67000,67000,67000,67000,1
20240223,134100,35586400,67000,67000,67000,67000,1
20240223,134000,35519400,67000,67000,67000,67000,2
20240223,133900,35385400,67000,67000,67000,67000,1
20240223,133800,35318400,67000,67000,67000,67000,0
20240223,133700,35318400,67000,67000,67000,67000,1
20240223,133600,35251400,67000,67000,67000,67000,0
20240223,133500,35251400,67000,67000,67000,67000,1
20240223,133400,35184400,67000,67000,67000,67000,1
20240223,133300,35117400,67000,67000,67000,67000,0
20240223,133200,35117400,67000,67000,67000,67000,1
20240223,133100,35050400,67000,66900,67000,66900,10
20240223,133000,34380900,66900,66900,66900,66900,1
20240223,132900,34314000,66900,66900,66900,66900,0
20240223,132800,34314000,66900,66900,66900,66900,1
20240223,132700,34247100,66900,66900,66900,66900,0
20240223,132600,34247100,66900,66900,66900,66900,1
20240223,132500,34180200,66900,66900,66900,66900,1
20240223,132400,34113300,66900,66900,66900,66900,0
20240223,132300,34113300,66900,66900,66900,66900,5
20240223,132200,33778800,66900,66900,66900,66900,0
20240223,132100,33778800,66900,66900,66900,66900,1
20240223,132000,33711900,66900,66900,66900,66900,0
20240223,131900,33711900,66900,66900,66900,66900,1
20240223,131800,33645000,66900,66900,66900,66900,1
20240223,131700,33578100,66900,66900,66900,66900,0
20240223,131600,33578100,66900,66900,66900,66900,1
20240223,131500,33511200,66900,66900,66900,66900,0
20240223,131400,33511200,66900,66900,66900,66900,1
20240223,131300,33444300,66900,66900,66900,66900,0
20240223,131200,33444300,66900,66900,66900,66900,5
20240223,131100,33109800,66900,66900,66900,66900,2
20240223,131000,32976000,67000,67000,67000,67000,0
20240223,130900,32976000,67000,67000,67000,67000,1
20240223,130800,32909000,67000,67000,67000,67000,0
20240223,130700,32909000,67000,67000,67000,67000,1
20240223,130600,32842000,67000,67000,67000,67000,0
20240223,130500,32842000,67000,67000,67000,67000,1
20240223,130400,32775000,67000,67000,67000,67000,1
20240223,130300,32708000,67000,67000,67000,67000,0
20240223,130200,32708000,67000,67000,67000,67000,1
20240223,130100,32641000,67000,67000,67000,67000,0
20240223,130000,32641000,67000,67000,67000,67000,2
20240223,125900,32507000,67000,67000,67000,67000,0
20240223,125800,32507000,67000,67000,67000,67000,1
20240223,125700,32440000,66900,66900,66900,66900,0
20240223,125600,32440000,66900,66900,66900,66900,10
20240223,125500,31771000,67000,67000,67000,67000,2
20240223,125400,31637000,67000,67000,67000,67000,0
20240223,125300,31637000,67000,67000,67000,67000,1
20240223,125200,31570000,66900,66900,66900,66900,0
20240223,125100,31570000,66900,66900,66900,66900,10
20240223,125000,30901000,67000,67000,67000,67000,0
20240223,124900,30901000,67000,67000,67000,67000,1
20240223,124800,30834000,67000,67000,67000,67000,1
20240223,124700,30767000,67000,67000,67000,67000,0
20240223,124600,30767000,67000,67000,67000,67000,1
20240223,124500,30700000,67000,67000,67000,67000,0
20240223,124400,30700000,67000,67000,67000,67000,1
20240223,124300,30633000,67000,67000,67000,67000,0
20240223,124200,30633000,67000,67000,67000,67000,2
20240223,124100,30499000,67000,67000,67000,67000,1
20240223,124000,30432000,66900,66900,66900,66900,0
20240223,123900,30432000,66900,66900,66900,66900,0
20240223,123800,30432000,66900,66900,66900,66900,3
20240223,123700,30231300,66900,66900,66900,66900,1
20240223,123600,30164400,66900,66900,66900,66900,0
20240223,123500,30164400,66900,66900,66900,66900,2
20240223,123400,30030600,66900,66900,66900,66900,0
20240223,123300,30030600,66900,66900,66900,66900,1
20240223,123200,29963700,66800,66800,66800,66800,0
20240223,123100,29963700,66800,66800,66800,66800,0
20240223,123000,29963700,66800,66800,66800,66800,0
20240223,122900,29963700,66800,66800,66800,66800,0
20240223,122800,29963700,66800,66800,66800,66800,0
20240223,122700,29963700,66800,66800,66800,66800,0
20240223,122600,29963700,66800,66800,66800,66800,0
20240223,122500,29963700,66800,66900,66900,66800,2
20240223,122400,29830000,66900,66900,66900,66900,0
20240223,122300,29830000,66900,66900,66900,66900,1
20240223,122200,29763100,66900,66900,66900,66900,0
20240223,122100,29763100,66900,66900,66900,66900,1
20240223,122000,29696200,66900,66900,66900,66900,0
20240223,121900,29696200,66900,66900,66900,66900,1
20240223,121800,29629300,66900,66900,66900,66900,1
20240223,121700,29562400,66900,66900,66900,66900,0
20240223,121600,29562400,66900,66900,66900,66900,1
20240223,121500,29495500,66900,66900,66900,66900,0
20240223,121400,29495500,66900,66900,66900,66900,1
20240223,121300,29428600,66900,66900,66900,66900,0
20240223,121200,29428600,66900,66900,66900,66900,1
20240223,121100,29361700,66900,66900,66900,66900,1
20240223,121000,29294800,66900,66900,66900,66900,0
20240223,120900,29294800,66900,66900,66900,66900,1
20240223,120800,29227900,66900,66900,66900,66900,0
20240223,120700,29227900,66900,66900,66900,66900,1
20240223,120600,29161000,66900,66900,66900,66900,0
20240223,120500,29161000,66900,66900,66900,66900,1
20240223,120400,29094100,66900,66900,66900,66900,1
20240223,120300,29027200,66900,66900,66900,66900,0
20240223,120200,29027200,66900,66900,66900,66900,2
20240223,120100,28893400,66900,66900,66900,66900,0
20240223,120000,28893400,66900,66900,66900,66900,0
20240223,115900,28893400,66900,66900,66900,66900,1
20240223,115800,28826500,66900,66900,66900,66900,0
20240223,115700,28826500,66900,66900,66900,66900,1
20240223,115600,28759600,66900,66900,66900,66900,1
20240223,115500,28692700,66900,66900,66900,66900,2
20240223,115400,28558900,66900,66900,66900,66900,0
20240223,115300,28558900,66900,66900,66900,66900,0
20240223,115200,28558900,66900,66900,66900,66900,0
20240223,115100,28558900,66900,66900,66900,66900,0
20240223,115000,28558900,66900,66900,66900,66900,1
20240223,114900,28492000,66900,66900,66900,66900,0
20240223,114800,28492000,66900,66900,66900,66900,1
20240223,114700,28425100,66900,66900,66900,66900,1
20240223,114600,28358200,66900,66900,66900,66900,0
20240223,114500,28358200,66900,66900,66900,66900,1
20240223,114400,28291300,66900,66900,66900,66900,10
20240223,114300,27622300,66800,66800,66800,66800,0
20240223,114200,27622300,66800,66800,66800,66800,0
20240223,114100,27622300,66800,66800,66800,66800,0
20240223,114000,27622300,66800,66800,66800,66800,0
20240223,113900,27622300,66800,66800,66800,66800,0
20240223,113800,27622300,66800,66800,66800,66800,0
20240223,113700,27622300,66800,66800,66800,66800,0
20240223,113600,27622300,66800,66800,66800,66800,0
20240223,113500,27622300,66800,66800,66800,66800,0
20240223,113400,27622300,66800,66800,66800,66800,0
20240223,113300,27622300,66800,66800,66800,66800,0
20240223,113200,27622300,66800,66800,66800,66800,0
20240223,113100,27622300,66800,66800,66800,66800,0
20240223,113000,27622300,66800,66800,66800,66800,0
20240223,112900,27622300,66800,66800,66800,66800,0
20240223,112800,27622300,66800,66800,66800,66800,8
20240223,112700,27087900,66700,66700,66700,66700,0
20240223,112600,27087900,66700,66700,66700,66700,0
20240223,112500,27087900,66700,66700,66700,66700,0
20240223,112400,27087900,66700,66700,66700,66700,0
20240223,112300,27087900,66700,66700,66700,66700,0
20240223,112200,27087900,66700,66700,66700,66700,0
20240223,112100,27087900,66700,66700,66700,66700,0
20240223,112000,27087900,66700,66700,66700,66700,0
20240223,111900,27087900,66700,66700,66700,66700,0
20240223,111800,27087900,66700,66700,66700,66700,0
20240223,111700,27087900,66700,66700,66700,66700,12
20240223,111600,26287500,66600,66600,66600,66600,0
20240223,111500,26287500,66600,66600,66600,66600,0
20240223,111400,26287500,66600,66600,66600,66600,0
20240223,111300,26287500,66600,66600,66600,66600,0
20240223,111200,26287500,66600,66600,66600,66600,0
20240223,111100,26287500,66600,66600,66600,66600,0
20240223,111000,26287500,66600,66600,66600,66600,0
20240223,110900,26287500,66600,66600,66600,66600,0
20240223,110800,26287500,66600,66600,66600,66600,0
20240223,110700,26287500,66600,66600,66600,66600,0
20240223,110600,26287500,66600,66600,66600,66600,0
20240223,110500,26287500,66600,66600,66600,66600,0
20240223,110400,26287500,66600,66600,66600,66600,0
20240223,110300,26287500,66600,66600,66600,66600,0
20240223,110200,26287500,66600,66500,66600,66500,128
20240223,110100,17762900,66500,66800,66800,66500,135
20240223,110000,8769900,66700,66700,66700,66700,0
20240223,105900,8769900,66700,66700,66700,66700,0
20240223,105800,8769900,66700,66700,66700,66700,0
20240223,105700,8769900,66700,66700,66700,66700,0
20240223,105600,8769900,66700,66700,66700,66700,0
20240223,105500,8769900,66700,67000,67000,66700,4
20240223,105400,8502800,67000,67000,67000,67000,1
20240223,105300,8435800,67000,67000,67000,67000,0
20240223,105200,8435800,67000,67000,67000,67000,1
20240223,105100,8368800,67000,67000,67000,67000,0
20240223,105000,8368800,67000,67000,67000,67000,1
20240223,104900,8301800,67000,67000,67000,67000,0
20240223,104800,8301800,67000,67000,67000,67000,1
20240223,104700,8234800,67000,67000,67000,67000,1
20240223,104600,8167800,67000,67000,67000,67000,0
20240223,104500,8167800,67000,67000,67000,67000,1
20240223,104400,8100800,67000,67000,67000,67000,0
20240223,104300,8100800,67000,67000,67000,67000,1
20240223,104200,8033800,67000,67000,67000,67000,0
20240223,104100,8033800,67000,67000,67000,67000,1
20240223,104000,7966800,67000,67000,67000,67000,1
20240223,103900,7899800,67000,67000,67000,67000,0
20240223,103800,7899800,67000,67000,67000,67000,1
20240223,103700,7832800,67000,67000,67000,67000,0
20240223,103600,7832800,67000,67000,67000,67000,1
20240223,103500,7765800,67000,67000,67000,67000,0
20240223,103400,7765800,67000,67000,67000,67000,1
20240223,103300,7698800,67000,67000,67000,67000,1
20240223,103200,7631800,67000,67000,67000,67000,0
20240223,103100,7631800,67000,67000,67000,67000,1
20240223,103000,7564800,67000,67000,67000,67000,0
20240223,102900,7564800,67000,67000,67000,67000,1
20240223,102800,7497800,67000,67000,67000,67000,0
20240223,102700,7497800,67000,67000,67000,67000,1
20240223,102600,7430800,67000,67000,67000,67000,1
20240223,102500,7363800,67000,67000,67000,67000,0
20240223,102400,7363800,67000,67000,67000,67000,1
20240223,102300,7296800,67000,67000,67000,67000,0
20240223,102200,7296800,67000,67000,67000,67000,1
20240223,102100,7229800,67000,67000,67000,67000,0
20240223,102000,7229800,67000,67000,67000,67000,1
20240223,101900,7162800,67000,67000,67000,67000,1
20240223,101800,7095800,67000,67000,67000,67000,0
20240223,101700,7095800,67000,67000,67000,67000,1
20240223,101600,7028800,67000,67000,67000,67000,0
20240223,101500,7028800,67000,67000,67000,67000,1
20240223,101400,6961800,67000,67000,67000,67000,0
20240223,101300,6961800,67000,67000,67000,67000,1
20240223,101200,6894800,67000,67000,67000,67000,1
20240223,101100,6827800,67000,67000,67000,67000,0
20240223,101000,6827800,67000,67000,67000,67000,3
20240223,100900,6626800,67000,67000,67000,67000,0
20240223,100800,6626800,67000,67000,67000,67000,1
20240223,100700,6559800,67000,67000,67000,67000,0
20240223,100600,6559800,67000,67000,67000,67000,1
20240223,100500,6492800,67000,67000,67000,67000,1
20240223,100400,6425800,67000,67000,67000,67000,0
20240223,100300,6425800,67000,67000,67000,67000,1
20240223,100200,6358800,67000,67000,67000,67000,0
20240223,100100,6358800,67000,67000,67000,67000,1
20240223,100000,6291800,67000,67000,67000,67000,0
20240223,095900,6291800,67000,67000,67000,67000,3
20240223,095800,6090800,67000,67000,67000,66900,31
20240223,095700,4014400,67000,67000,67000,67000,0
20240223,095600,4014400,67000,67000,67000,67000,1
20240223,095500,3947400,67000,67000,67000,67000,0
20240223,095400,3947400,67000,67000,67000,67000,1
20240223,095300,3880400,67000,67000,67000,67000,0
20240223,095200,3880400,67000,67000,67000,67000,1
20240223,095100,3813400,67000,67000,67000,67000,3
20240223,095000,3612400,67000,67000,67000,67000,0
20240223,094900,3612400,67000,67000,67000,67000,1
20240223,094800,3545400,67000,67000,67000,67000,0
20240223,094700,3545400,67000,67000,67000,67000,1
20240223,094600,3478400,67000,67000,67000,67000,0
20240223,094500,3478400,67000,67000,67000,67000,3
20240223,094400,3277400,67000,67000,67000,67000,1
20240223,094300,3210400,67000,67000,67000,67000,0
20240223,094200,3210400,67000,67000,67000,67000,1
20240223,094100,3143400,67000,67000,67000,67000,0
20240223,094000,3143400,67000,67000,67000,67000,1
20240223,093900,3076400,67000,67000,67000,67000,2
20240223,093800,2942400,67000,67000,67000,67000,1
20240223,093700,2875400,67000,67000,67000,67000,1
20240223,093600,2808400,67000,67000,67000,67000,0
20240223,093500,2808400,67000,67000,67000,67000,1
20240223,093400,2741400,67000,67000,67000,67000,0
20240223,093300,2741400,67000,67000,67000,67000,1
20240223,093200,2674400,67000,67000,67000,67000,0
20240223,093100,2674400,67000,67000,67000,67000,1
20240223,093000,2607400,67000,67000,67000,67000,1
20240223,092900,2540400,67000,67000,67000,67000,0
20240223,092800,2540400,67000,67000,67000,67000,1
20240223,092700,2473400,67000,67000,67000,67000,0
20240223,092600,2473400,67000,67000,67000,67000,1
20240223,092500,2406400,67000,67000,67000,67000,0
20240223,092400,2406400,67000,67000,67000,67000,1
20240223,092300,2339400,67000,67000,67000,67000,1
20240223,092200,2272400,67000,67000,67000,67000,2
20240223,092100,2138400,66600,66600,66600,66600,0
20240223,092000,2138400,66600,66600,66600,66600,0
20240223,091900,2138400,66600,66600,66600,66600,0
20240223,091800,2138400,66600,66600,66600,66600,0
20240223,091700,2138400,66600,67000,67000,66600,11
20240223,091600,1404600,67000,67000,67000,67000,1
20240223,091500,1337600,67000,67000,67000,67000,0
20240223,091400,1337600,67000,67000,67000,67000,1
20240223,091300,1270600,67000,67000,67000,67000,0
20240223,091200,1270600,67000,67000,67000,67000,1
20240223,091100,1203600,67000,67000,67000,67000,0
20240223,091000,1203600,67000,67000,67000,67000,1
20240223,090900,1136600,67000,67000,67000,67000,4
20240223,090800,868600,67000,67000,67000,67000,0
20240223,090700,868600,67000,67000,67000,67000,1
20240223,090600,801600,67000,67000,67000,67000,0
20240223,090500,801600,67000,67000,67000,67000,1
20240223,090400,734600,67000,67000,67000,67000,0
20240223,090300,734600,67000,67000,67000,67000,1
20240223,090200,667600,67000,67000,67000,67000,1
20240223,090100,600600,67000,67000,67000,67000,0
20240223,090000,600600,67000,66700,67000,66700,9