KissMeData/000590/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,183100,35147600,66200,66200,66200,66200,10
20240228,183000,35147600,66200,66200,66200,66200,0
20240228,182900,35147600,66200,66200,66200,66200,0
20240228,182800,35147600,66200,66200,66200,66200,0
20240228,182700,35147600,66200,66200,66200,66200,0
20240228,182600,35147600,66200,66200,66200,66200,0
20240228,182500,35147600,66200,66200,66200,66200,0
20240228,182400,35147600,66200,66200,66200,66200,0
20240228,182300,35147600,66200,66200,66200,66200,0
20240228,182200,35147600,66200,66200,66200,66200,0
20240228,182100,35147600,66200,66200,66200,66200,0
20240228,182000,35147600,66200,66200,66200,66200,0
20240228,181900,35147600,66200,66200,66200,66200,0
20240228,181800,35147600,66200,66200,66200,66200,0
20240228,181700,35147600,66200,66200,66200,66200,0
20240228,181600,35147600,66200,66200,66200,66200,0
20240228,181500,35147600,66200,66200,66200,66200,0
20240228,181400,35147600,66200,66200,66200,66200,0
20240228,181300,35147600,66200,66200,66200,66200,0
20240228,181200,35147600,66200,66200,66200,66200,0
20240228,181100,35147600,66200,66200,66200,66200,0
20240228,181000,35147600,66200,66200,66200,66200,0
20240228,180900,35147600,66200,66200,66200,66200,0
20240228,180800,35147600,66200,66200,66200,66200,0
20240228,180700,35147600,66200,66200,66200,66200,0
20240228,180600,35147600,66200,66200,66200,66200,0
20240228,180500,35147600,66200,66200,66200,66200,0
20240228,180400,35147600,66200,66200,66200,66200,0
20240228,180300,35147600,66200,66200,66200,66200,0
20240228,180200,35147600,66200,66200,66200,66200,0
20240228,180100,35147600,66200,66200,66200,66200,10
20240228,180000,35147600,66200,66200,66200,66200,0
20240228,175900,35147600,66200,66200,66200,66200,0
20240228,175800,35147600,66200,66200,66200,66200,0
20240228,175700,35147600,66200,66200,66200,66200,0
20240228,175600,35147600,66200,66200,66200,66200,0
20240228,175500,35147600,66200,66200,66200,66200,0
20240228,175400,35147600,66200,66200,66200,66200,0
20240228,175300,35147600,66200,66200,66200,66200,0
20240228,175200,35147600,66200,66200,66200,66200,0
20240228,175100,35147600,66200,66200,66200,66200,0
20240228,175000,35147600,66200,66200,66200,66200,0
20240228,174900,35147600,66200,66200,66200,66200,0
20240228,174800,35147600,66200,66200,66200,66200,0
20240228,174700,35147600,66200,66200,66200,66200,0
20240228,174600,35147600,66200,66200,66200,66200,0
20240228,174500,35147600,66200,66200,66200,66200,0
20240228,174400,35147600,66200,66200,66200,66200,0
20240228,174300,35147600,66200,66200,66200,66200,0
20240228,174200,35147600,66200,66200,66200,66200,0
20240228,174100,35147600,66200,66200,66200,66200,0
20240228,174000,35147600,66200,66200,66200,66200,0
20240228,173900,35147600,66200,66200,66200,66200,0
20240228,173800,35147600,66200,66200,66200,66200,0
20240228,173700,35147600,66200,66200,66200,66200,0
20240228,173600,35147600,66200,66200,66200,66200,0
20240228,173500,35147600,66200,66200,66200,66200,0
20240228,173400,35147600,66200,66200,66200,66200,0
20240228,173300,35147600,66200,66200,66200,66200,0
20240228,173200,35147600,66200,66200,66200,66200,0
20240228,173100,35147600,66200,66200,66200,66200,10
20240228,173000,35147600,66200,66200,66200,66200,0
20240228,172900,35147600,66200,66200,66200,66200,0
20240228,172800,35147600,66200,66200,66200,66200,0
20240228,172700,35147600,66200,66200,66200,66200,0
20240228,172600,35147600,66200,66200,66200,66200,0
20240228,172500,35147600,66200,66200,66200,66200,0
20240228,172400,35147600,66200,66200,66200,66200,0
20240228,172300,35147600,66200,66200,66200,66200,0
20240228,172200,35147600,66200,66200,66200,66200,0
20240228,172100,35147600,66200,66200,66200,66200,0
20240228,172000,35147600,66200,66200,66200,66200,0
20240228,171900,35147600,66200,66200,66200,66200,0
20240228,171800,35147600,66200,66200,66200,66200,0
20240228,171700,35147600,66200,66200,66200,66200,0
20240228,171600,35147600,66200,66200,66200,66200,0
20240228,171500,35147600,66200,66200,66200,66200,0
20240228,171400,35147600,66200,66200,66200,66200,0
20240228,171300,35147600,66200,66200,66200,66200,0
20240228,171200,35147600,66200,66200,66200,66200,0
20240228,171100,35147600,66200,66200,66200,66200,0
20240228,171000,35147600,66200,66200,66200,66200,0
20240228,170900,35147600,66200,66200,66200,66200,0
20240228,170800,35147600,66200,66200,66200,66200,0
20240228,170700,35147600,66200,66200,66200,66200,0
20240228,170600,35147600,66200,66200,66200,66200,0
20240228,170500,35147600,66200,66200,66200,66200,0
20240228,170400,35147600,66200,66200,66200,66200,0
20240228,170300,35147600,66200,66200,66200,66200,0
20240228,170200,35147600,66200,66200,66200,66200,0
20240228,170100,35147600,66200,66200,66200,66200,10
20240228,170000,35147600,66200,66200,66200,66200,0
20240228,165900,35147600,66200,66200,66200,66200,0
20240228,165800,35147600,66200,66200,66200,66200,0
20240228,165700,35147600,66200,66200,66200,66200,0
20240228,165600,35147600,66200,66200,66200,66200,0
20240228,165500,35147600,66200,66200,66200,66200,0
20240228,165400,35147600,66200,66200,66200,66200,0
20240228,165300,35147600,66200,66200,66200,66200,0
20240228,165200,35147600,66200,66200,66200,66200,0
20240228,165100,35147600,66200,66200,66200,66200,0
20240228,165000,35147600,66200,66200,66200,66200,0
20240228,164900,35147600,66200,66200,66200,66200,0
20240228,164800,35147600,66200,66200,66200,66200,0
20240228,164700,35147600,66200,66200,66200,66200,0
20240228,164600,35147600,66200,66200,66200,66200,0
20240228,164500,35147600,66200,66200,66200,66200,0
20240228,164400,35147600,66200,66200,66200,66200,0
20240228,164300,35147600,66200,66200,66200,66200,0
20240228,164200,35147600,66200,66200,66200,66200,0
20240228,164100,35147600,66200,66200,66200,66200,0
20240228,164000,35147600,66200,66200,66200,66200,0
20240228,163900,35147600,66200,66200,66200,66200,0
20240228,163800,35147600,66200,66200,66200,66200,0
20240228,163700,35147600,66200,66200,66200,66200,0
20240228,163600,35147600,66200,66200,66200,66200,0
20240228,163500,35147600,66200,66200,66200,66200,0
20240228,163400,35147600,66200,66200,66200,66200,0
20240228,163300,35147600,66200,66200,66200,66200,0
20240228,163200,35147600,66200,66200,66200,66200,0
20240228,163100,35147600,66200,66200,66200,66200,10
20240228,163000,35147600,66200,66200,66200,66200,0
20240228,162900,35147600,66200,66200,66200,66200,0
20240228,162800,35147600,66200,66200,66200,66200,0
20240228,162700,35147600,66200,66200,66200,66200,0
20240228,162600,35147600,66200,66200,66200,66200,0
20240228,162500,35147600,66200,66200,66200,66200,0
20240228,162400,35147600,66200,66200,66200,66200,0
20240228,162300,35147600,66200,66200,66200,66200,0
20240228,162200,35147600,66200,66200,66200,66200,0
20240228,162100,35147600,66200,66200,66200,66200,0
20240228,162000,35147600,66200,66200,66200,66200,0
20240228,161900,35147600,66200,66200,66200,66200,0
20240228,161800,35147600,66200,66200,66200,66200,0
20240228,161700,35147600,66200,66200,66200,66200,0
20240228,161600,35147600,66200,66200,66200,66200,0
20240228,161500,35147600,66200,66200,66200,66200,0
20240228,161400,35147600,66200,66200,66200,66200,0
20240228,161300,35147600,66200,66200,66200,66200,0
20240228,161200,35147600,66200,66200,66200,66200,0
20240228,161100,35147600,66200,66200,66200,66200,0
20240228,161000,35147600,66200,66200,66200,66200,0
20240228,160900,35147600,66200,66200,66200,66200,0
20240228,160800,35147600,66200,66200,66200,66200,0
20240228,160700,35147600,66200,66200,66200,66200,0
20240228,160600,35147600,66200,66200,66200,66200,0
20240228,160500,35147600,66200,66200,66200,66200,0
20240228,160400,35147600,66200,66200,66200,66200,0
20240228,160300,35147600,66200,66200,66200,66200,0
20240228,160200,35147600,66200,66200,66200,66200,0
20240228,160100,35147600,66200,66200,66200,66200,10
20240228,160000,35147600,66200,66200,66200,66200,0
20240228,155900,35147600,66200,66200,66200,66200,0
20240228,155800,35147600,66200,66200,66200,66200,0
20240228,155700,35147600,66200,66200,66200,66200,0
20240228,155600,35147600,66200,66200,66200,66200,0
20240228,155500,35147600,66200,66200,66200,66200,0
20240228,155400,35147600,66200,66200,66200,66200,0
20240228,155300,35147600,66200,66200,66200,66200,0
20240228,155200,35147600,66200,66200,66200,66200,0
20240228,155100,35147600,66200,66200,66200,66200,0
20240228,155000,35147600,66200,66200,66200,66200,0
20240228,154900,35147600,66200,66200,66200,66200,0
20240228,154800,35147600,66200,66200,66200,66200,0
20240228,154700,35147600,66200,66200,66200,66200,0
20240228,154600,35147600,66200,66200,66200,66200,0
20240228,154500,35147600,66200,66200,66200,66200,0
20240228,154400,35147600,66200,66200,66200,66200,0
20240228,154300,35147600,66200,66200,66200,66200,0
20240228,154200,35147600,66200,66200,66200,66200,0
20240228,154100,35147600,66200,66200,66200,66200,0
20240228,154000,35147600,66200,66200,66200,66200,0
20240228,153900,35147600,66200,66200,66200,66200,0
20240228,153800,35147600,66200,66200,66200,66200,0
20240228,153700,35147600,66200,66200,66200,66200,0
20240228,153600,35147600,66200,66200,66200,66200,0
20240228,153500,35147600,66200,66200,66200,66200,0
20240228,153400,35147600,66200,66200,66200,66200,0
20240228,153300,35147600,66200,66200,66200,66200,0
20240228,153200,35147600,66200,66200,66200,66200,0
20240228,153100,35147600,66200,66200,66200,66200,10
20240228,153000,35147600,66200,66200,66200,66200,10
20240228,152900,34485600,65900,65900,65900,65900,0
20240228,152800,34485600,65900,65900,65900,65900,0
20240228,152700,34485600,65900,65900,65900,65900,0
20240228,152600,34485600,65900,65900,65900,65900,0
20240228,152500,34485600,65900,65900,65900,65900,0
20240228,152400,34485600,65900,65900,65900,65900,0
20240228,152300,34485600,65900,65900,65900,65900,0
20240228,152200,34485600,65900,65900,65900,65900,0
20240228,152100,34485600,65900,65900,65900,65900,0
20240228,152000,34485600,65900,65900,65900,65900,0
20240228,151900,34485600,65900,65900,65900,65900,0
20240228,151800,34485600,65900,65900,65900,65900,0
20240228,151700,34485600,65900,65900,65900,65900,0
20240228,151600,34485600,65900,65900,65900,65900,0
20240228,151500,34485600,65900,65900,65900,65900,0
20240228,151400,34485600,65900,65900,65900,65900,0
20240228,151300,34485600,65900,65900,65900,65900,0
20240228,151200,34485600,65900,65900,65900,65900,0
20240228,151100,34485600,65900,66200,66200,65900,47
20240228,151000,31385100,66300,66300,66300,66300,0
20240228,150900,31385100,66300,66300,66300,66300,5
20240228,150800,31053600,66300,66300,66300,66300,0
20240228,150700,31053600,66300,66300,66300,66300,0
20240228,150600,31053600,66300,66300,66300,66300,0
20240228,150500,31053600,66300,66300,66300,66300,1
20240228,150400,30987300,66000,66000,66000,66000,0
20240228,150300,30987300,66000,66000,66000,66000,0
20240228,150200,30987300,66000,66000,66000,66000,0
20240228,150100,30987300,66000,66000,66000,66000,0
20240228,150000,30987300,66000,66000,66000,66000,0
20240228,145900,30987300,66000,66000,66000,66000,0
20240228,145800,30987300,66000,66000,66000,66000,0
20240228,145700,30987300,66000,66000,66000,66000,0
20240228,145600,30987300,66000,66000,66000,66000,0
20240228,145500,30987300,66000,66000,66000,66000,0
20240228,145400,30987300,66000,66000,66000,66000,39
20240228,145300,28413300,66300,66300,66300,66300,0
20240228,145200,28413300,66300,66300,66300,66300,0
20240228,145100,28413300,66300,66300,66300,66300,0
20240228,145000,28413300,66300,66300,66300,66300,1
20240228,144900,28347000,66400,66400,66400,66400,0
20240228,144800,28347000,66400,66400,66400,66400,1
20240228,144700,28280600,66400,66400,66400,66400,0
20240228,144600,28280600,66400,66400,66400,66400,1
20240228,144500,28214200,66400,66400,66400,66400,0
20240228,144400,28214200,66400,66400,66400,66400,1
20240228,144300,28147800,66400,66400,66400,66400,0
20240228,144200,28147800,66400,66400,66400,66400,1
20240228,144100,28081400,66400,66400,66400,66400,1
20240228,144000,28015000,66400,66400,66400,66400,0
20240228,143900,28015000,66400,66400,66400,66400,1
20240228,143800,27948600,66400,66400,66400,66400,0
20240228,143700,27948600,66400,66400,66400,66400,1
20240228,143600,27882200,66400,66300,66400,66000,8
20240228,143500,27352200,66400,66400,66400,66400,1
20240228,143400,27285800,66300,66300,66300,66300,0
20240228,143300,27285800,66300,66300,66300,66300,0
20240228,143200,27285800,66300,66300,66300,66300,0
20240228,143100,27285800,66300,66300,66300,66300,0
20240228,143000,27285800,66300,66300,66300,66300,0
20240228,142900,27285800,66300,66300,66300,66300,3
20240228,142800,27086900,66400,66400,66400,66400,3
20240228,142700,26887700,66300,66300,66300,66300,2
20240228,142600,26755100,66200,66200,66200,66200,0
20240228,142500,26755100,66200,66200,66200,66200,1
20240228,142400,26688900,66100,66100,66100,66100,0
20240228,142300,26688900,66100,66100,66100,66100,0
20240228,142200,26688900,66100,66100,66100,66100,0
20240228,142100,26688900,66100,66100,66100,66100,5
20240228,142000,26358400,66000,66000,66000,66000,0
20240228,141900,26358400,66000,66000,66000,66000,0
20240228,141800,26358400,66000,66000,66000,66000,0
20240228,141700,26358400,66000,66000,66000,66000,0
20240228,141600,26358400,66000,66000,66000,66000,0
20240228,141500,26358400,66000,66000,66000,66000,0
20240228,141400,26358400,66000,66000,66000,66000,0
20240228,141300,26358400,66000,66000,66000,66000,0
20240228,141200,26358400,66000,66000,66000,66000,0
20240228,141100,26358400,66000,66000,66000,66000,0
20240228,141000,26358400,66000,66000,66000,66000,0
20240228,140900,26358400,66000,66000,66000,66000,0
20240228,140800,26358400,66000,66000,66000,66000,0
20240228,140700,26358400,66000,66000,66000,66000,0
20240228,140600,26358400,66000,66000,66000,66000,0
20240228,140500,26358400,66000,66000,66000,66000,0
20240228,140400,26358400,66000,66200,66200,66000,10
20240228,140300,25697900,66200,66200,66200,66200,0
20240228,140200,25697900,66200,66200,66200,66200,0
20240228,140100,25697900,66200,66200,66200,66200,1
20240228,140000,25631700,66200,66200,66200,66200,0
20240228,135900,25631700,66200,66200,66200,66200,0
20240228,135800,25631700,66200,66200,66200,66200,2
20240228,135700,25499300,66200,66200,66200,66200,0
20240228,135600,25499300,66200,66200,66200,66200,0
20240228,135500,25499300,66200,66200,66200,66200,3
20240228,135400,25300700,66200,66200,66200,66200,0
20240228,135300,25300700,66200,66200,66200,66200,6
20240228,135200,24903500,66500,66500,66500,66500,0
20240228,135100,24903500,66500,66500,66500,66500,1
20240228,135000,24837000,66500,66500,66500,66500,0
20240228,134900,24837000,66500,66500,66500,66500,1
20240228,134800,24770500,66500,66500,66500,66500,1
20240228,134700,24704000,66500,66500,66500,66500,0
20240228,134600,24704000,66500,66500,66500,66500,1
20240228,134500,24637500,66500,66500,66500,66500,0
20240228,134400,24637500,66500,66500,66500,66500,1
20240228,134300,24571000,66500,66500,66500,66500,1
20240228,134200,24504500,66500,66500,66500,66500,0
20240228,134100,24504500,66500,66500,66500,66500,1
20240228,134000,24438000,66500,66500,66500,66500,2
20240228,133900,24305000,66500,66500,66500,66500,3
20240228,133800,24105500,66600,66600,66600,66600,0
20240228,133700,24105500,66600,66600,66600,66600,1
20240228,133600,24038900,66500,66500,66500,66500,0
20240228,133500,24038900,66500,66500,66500,66500,0
20240228,133400,24038900,66500,66500,66500,66500,0
20240228,133300,24038900,66500,66500,66500,66500,2
20240228,133200,23905900,66500,66500,66500,66500,0
20240228,133100,23905900,66500,66500,66500,66500,0
20240228,133000,23905900,66500,66500,66500,66500,0
20240228,132900,23905900,66500,66500,66500,66500,0
20240228,132800,23905900,66500,66500,66500,66500,1
20240228,132700,23839400,66500,66500,66500,66500,0
20240228,132600,23839400,66500,66500,66500,66500,1
20240228,132500,23772900,66500,66500,66500,66500,0
20240228,132400,23772900,66500,66500,66500,66500,0
20240228,132300,23772900,66500,66500,66500,66500,1
20240228,132200,23706400,66500,66500,66500,66500,0
20240228,132100,23706400,66500,66500,66500,66500,1
20240228,132000,23639900,66500,66500,66500,66500,0
20240228,131900,23639900,66500,66500,66500,66500,6
20240228,131800,23240900,66400,66400,66400,66400,2
20240228,131700,23108100,66400,66400,66400,66400,0
20240228,131600,23108100,66400,66400,66400,66400,0
20240228,131500,23108100,66400,66400,66400,66400,2
20240228,131400,22975300,66500,66500,66500,66500,6
20240228,131300,22576300,66300,66300,66300,66300,0
20240228,131200,22576300,66300,66300,66300,66300,0
20240228,131100,22576300,66300,66300,66300,66300,0
20240228,131000,22576300,66300,66300,66300,66300,0
20240228,130900,22576300,66300,66300,66300,66300,0
20240228,130800,22576300,66300,66300,66300,66300,0
20240228,130700,22576300,66300,66300,66300,66300,0
20240228,130600,22576300,66300,66300,66300,66300,1
20240228,130500,22510000,66400,66400,66400,66400,1
20240228,130400,22443600,66400,66400,66400,66400,1
20240228,130300,22377200,66400,66400,66400,66400,0
20240228,130200,22377200,66400,66400,66400,66400,1
20240228,130100,22310800,66400,66400,66400,66400,1
20240228,130000,22244400,66400,66400,66400,66400,0
20240228,125900,22244400,66400,66400,66400,66400,0
20240228,125800,22244400,66400,66400,66400,66400,1
20240228,125700,22178000,66400,66400,66400,66400,0
20240228,125600,22178000,66400,66400,66400,66400,1
20240228,125500,22111600,66400,66400,66400,66400,1
20240228,125400,22045200,66400,66400,66400,66400,0
20240228,125300,22045200,66400,66400,66400,66400,1
20240228,125200,21978800,66400,66400,66400,66400,0
20240228,125100,21978800,66400,66400,66400,66400,2
20240228,125000,21846000,66400,66400,66400,66400,0
20240228,124900,21846000,66400,66400,66400,66400,1
20240228,124800,21779600,66300,66300,66300,66300,6
20240228,124700,21381800,66200,66200,66200,66200,2
20240228,124600,21249400,66200,66200,66200,66100,7
20240228,124500,20786100,66100,66100,66100,66100,0
20240228,124400,20786100,66100,66100,66100,66100,3
20240228,124300,20587800,65700,65700,65700,65700,0
20240228,124200,20587800,65700,65700,65700,65700,0
20240228,124100,20587800,65700,65700,65700,65700,0
20240228,124000,20587800,65700,65700,65700,65700,0
20240228,123900,20587800,65700,65700,65700,65700,0
20240228,123800,20587800,65700,65700,65700,65700,0
20240228,123700,20587800,65700,65700,65700,65700,0
20240228,123600,20587800,65700,65700,65700,65700,0
20240228,123500,20587800,65700,65700,65700,65700,0
20240228,123400,20587800,65700,65700,65700,65700,0
20240228,123300,20587800,65700,65700,65700,65700,0
20240228,123200,20587800,65700,65700,65700,65700,0
20240228,123100,20587800,65700,65700,65700,65700,0
20240228,123000,20587800,65700,65700,65700,65700,0
20240228,122900,20587800,65700,65700,65700,65700,0
20240228,122800,20587800,65700,65700,65700,65700,0
20240228,122700,20587800,65700,65700,65700,65700,0
20240228,122600,20587800,65700,65700,65700,65700,0
20240228,122500,20587800,65700,65700,65700,65700,0
20240228,122400,20587800,65700,65700,65700,65700,0
20240228,122300,20587800,65700,65700,65700,65700,0
20240228,122200,20587800,65700,65700,65700,65700,0
20240228,122100,20587800,65700,65700,65700,65700,0
20240228,122000,20587800,65700,65700,65700,65700,0
20240228,121900,20587800,65700,65700,65700,65700,0
20240228,121800,20587800,65700,66000,66000,65700,40
20240228,121700,17958300,66100,66100,66100,66100,2
20240228,121600,17826100,66100,66100,66100,66100,1
20240228,121500,17760000,66000,66000,66000,66000,0
20240228,121400,17760000,66000,66000,66000,66000,0
20240228,121300,17760000,66000,66000,66000,66000,0
20240228,121200,17760000,66000,66000,66000,66000,1
20240228,121100,17694000,66000,66000,66000,66000,1
20240228,121000,17628000,66000,66000,66000,66000,0
20240228,120900,17628000,66000,66000,66000,66000,1
20240228,120800,17562000,66000,66000,66000,66000,0
20240228,120700,17562000,66000,66000,66000,66000,1
20240228,120600,17496000,66000,66000,66000,66000,2
20240228,120500,17364000,66000,66000,66000,66000,1
20240228,120400,17298000,66000,66000,66000,66000,1
20240228,120300,17232000,66000,66000,66000,66000,0
20240228,120200,17232000,66000,66000,66000,66000,1
20240228,120100,17166000,66000,66000,66000,66000,0
20240228,120000,17166000,66000,66000,66000,66000,1
20240228,115900,17100000,66000,66000,66000,66000,0
20240228,115800,17100000,66000,66000,66000,66000,1
20240228,115700,17034000,66000,66000,66000,66000,1
20240228,115600,16968000,66000,66000,66000,66000,0
20240228,115500,16968000,66000,66000,66000,66000,1
20240228,115400,16902000,66000,66000,66000,66000,0
20240228,115300,16902000,66000,66000,66000,66000,1
20240228,115200,16836000,66000,66000,66000,66000,0
20240228,115100,16836000,66000,66000,66000,66000,1
20240228,115000,16770000,66000,66000,66000,66000,1
20240228,114900,16704000,66000,66000,66000,66000,0
20240228,114800,16704000,66000,66000,66000,66000,1
20240228,114700,16638000,66000,66000,66000,66000,0
20240228,114600,16638000,66000,66000,66000,66000,1
20240228,114500,16572000,66000,66000,66000,66000,0
20240228,114400,16572000,66000,66000,66000,66000,1
20240228,114300,16506000,66000,66000,66000,66000,1
20240228,114200,16440000,66000,66000,66000,66000,1
20240228,114100,16374000,66000,66000,66000,66000,1
20240228,114000,16308000,66000,66000,66000,66000,2
20240228,113900,16176000,66000,66000,66000,66000,1
20240228,113800,16110000,66000,66000,66000,66000,5
20240228,113700,15780000,65900,65900,65900,65900,0
20240228,113600,15780000,65900,65900,65900,65900,1
20240228,113500,15714100,65900,65900,65900,65900,0
20240228,113400,15714100,65900,65900,65900,65900,1
20240228,113300,15648200,65900,65900,65900,65900,0
20240228,113200,15648200,65900,65900,65900,65900,1
20240228,113100,15582300,65900,65900,65900,65900,2
20240228,113000,15450500,65900,65900,65900,65900,1
20240228,112900,15384600,65900,65900,65900,65900,1
20240228,112800,15318700,65900,65900,65900,65900,0
20240228,112700,15318700,65900,65900,65900,65900,2
20240228,112600,15186900,65900,65900,65900,65900,2
20240228,112500,15055100,65900,65900,65900,65900,1
20240228,112400,14989200,65900,65900,65900,65900,0
20240228,112300,14989200,65900,65900,65900,65900,2
20240228,112200,14857400,65900,65900,65900,65900,1
20240228,112100,14791500,65900,65900,65900,65900,0
20240228,112000,14791500,65900,65900,65900,65900,1
20240228,111900,14725600,65900,65900,65900,65900,0
20240228,111800,14725600,65900,65900,65900,65900,1
20240228,111700,14659700,65900,65900,65900,65900,0
20240228,111600,14659700,65900,65900,65900,65900,1
20240228,111500,14593800,65900,65900,65900,65900,1
20240228,111400,14527900,65900,65900,65900,65900,0
20240228,111300,14527900,65900,65900,65900,65900,1
20240228,111200,14462000,65900,65900,65900,65900,0
20240228,111100,14462000,65900,65900,65900,65900,1
20240228,111000,14396100,65900,65900,65900,65900,0
20240228,110900,14396100,65900,65900,65900,65900,17
20240228,110800,13275800,65900,65900,65900,65900,1
20240228,110700,13209900,65900,65900,65900,65900,0
20240228,110600,13209900,65900,65900,65900,65900,1
20240228,110500,13144000,65900,65900,65900,65900,0
20240228,110400,13144000,65900,65900,65900,65900,1
20240228,110300,13078100,65900,65900,65900,65900,0
20240228,110200,13078100,65900,65900,65900,65900,1
20240228,110100,13012200,65900,65900,65900,65900,1
20240228,110000,12946300,65900,65900,65900,65900,0
20240228,105900,12946300,65900,65900,65900,65900,1
20240228,105800,12880400,65900,65900,65900,65900,0
20240228,105700,12880400,65900,65900,65900,65900,1
20240228,105600,12814500,65900,65900,65900,65900,0
20240228,105500,12814500,65900,65900,65900,65900,1
20240228,105400,12748600,65900,65900,65900,65900,1
20240228,105300,12682700,65900,65900,65900,65900,0
20240228,105200,12682700,65900,65900,65900,65900,1
20240228,105100,12616800,65900,65900,65900,65900,0
20240228,105000,12616800,65900,65900,65900,65900,1
20240228,104900,12550900,65900,65900,65900,65900,0
20240228,104800,12550900,65900,65900,65900,65900,1
20240228,104700,12485000,65900,65900,65900,65900,1
20240228,104600,12419100,65900,65900,65900,65900,0
20240228,104500,12419100,65900,65900,65900,65900,1
20240228,104400,12353200,65900,65900,65900,65900,0
20240228,104300,12353200,65900,65900,65900,65900,1
20240228,104200,12287300,65900,65900,65900,65900,0
20240228,104100,12287300,65900,65900,65900,65900,1
20240228,104000,12221400,65900,65900,65900,65900,1
20240228,103900,12155500,65900,65900,65900,65900,0
20240228,103800,12155500,65900,65900,65900,65900,1
20240228,103700,12089600,65900,65900,65900,65900,0
20240228,103600,12089600,65900,65900,65900,65900,1
20240228,103500,12023700,65900,65900,65900,65900,0
20240228,103400,12023700,65900,65900,65900,65900,1
20240228,103300,11957800,65900,65900,65900,65900,1
20240228,103200,11891900,65900,65900,65900,65900,0
20240228,103100,11891900,65900,65900,65900,65900,1
20240228,103000,11826000,65900,65900,65900,65900,0
20240228,102900,11826000,65900,65900,65900,65900,1
20240228,102800,11760100,65900,65900,65900,65900,1
20240228,102700,11694200,65900,65900,65900,65900,1
20240228,102600,11628300,65900,65900,65900,65900,1
20240228,102500,11562400,65900,65900,65900,65900,0
20240228,102400,11562400,65900,65900,65900,65900,1
20240228,102300,11496500,65900,65900,65900,65900,0
20240228,102200,11496500,65900,65900,65900,65900,1
20240228,102100,11430600,65900,65900,65900,65900,0
20240228,102000,11430600,65900,65900,65900,65900,1
20240228,101900,11364700,65900,65900,65900,65900,1
20240228,101800,11298800,65900,65900,65900,65900,0
20240228,101700,11298800,65900,65900,65900,65900,2
20240228,101600,11167000,65500,65500,65500,65500,0
20240228,101500,11167000,65500,65500,65500,65500,0
20240228,101400,11167000,65500,65500,65500,65500,0
20240228,101300,11167000,65500,65600,65600,65500,50
20240228,101200,7890700,65900,65900,65900,65900,1
20240228,101100,7824800,65900,65900,65900,65900,0
20240228,101000,7824800,65900,65900,65900,65900,1
20240228,100900,7758900,65900,65900,65900,65900,0
20240228,100800,7758900,65900,65900,65900,65900,1
20240228,100700,7693000,65900,65900,65900,65900,0
20240228,100600,7693000,65900,65900,65900,65900,1
20240228,100500,7627100,65900,65900,65900,65900,1
20240228,100400,7561200,65900,65900,65900,65900,0
20240228,100300,7561200,65900,65900,65900,65900,1
20240228,100200,7495300,65900,65900,65900,65900,2
20240228,100100,7363500,65600,65600,65600,65600,0
20240228,100000,7363500,65600,65600,65600,65600,3
20240228,095900,7166700,65900,65900,65900,65900,1
20240228,095800,7100800,65900,65900,65900,65900,1
20240228,095700,7034900,65900,65900,65900,65900,0
20240228,095600,7034900,65900,65900,65900,65900,1
20240228,095500,6969000,65900,65900,65900,65900,0
20240228,095400,6969000,65900,65900,65900,65900,1
20240228,095300,6903100,65900,65900,65900,65900,0
20240228,095200,6903100,65900,65900,65900,65900,1
20240228,095100,6837200,65900,65900,65900,65900,1
20240228,095000,6771300,65900,65900,65900,65900,0
20240228,094900,6771300,65900,65900,65900,65900,1
20240228,094800,6705400,65900,65900,65900,65900,0
20240228,094700,6705400,65900,65900,65900,65900,1
20240228,094600,6639500,65900,65900,65900,65900,0
20240228,094500,6639500,65900,65900,65900,65900,1
20240228,094400,6573600,65900,65900,65900,65900,1
20240228,094300,6507700,65900,65900,65900,65900,0
20240228,094200,6507700,65900,65900,65900,65900,1
20240228,094100,6441800,65900,65900,65900,65900,0
20240228,094000,6441800,65900,65900,65900,65900,1
20240228,093900,6375900,65900,65900,65900,65900,0
20240228,093800,6375900,65900,65900,65900,65900,1
20240228,093700,6310000,65900,65900,65900,65900,3
20240228,093600,6112300,65500,65500,65500,65500,8
20240228,093500,5588300,65900,65800,65900,65800,6
20240228,093400,5193300,65900,65900,65900,65900,0
20240228,093300,5193300,65900,65900,65900,65900,1
20240228,093200,5127400,65900,65900,65900,65900,0
20240228,093100,5127400,65900,65900,65900,65900,1
20240228,093000,5061500,65900,65900,65900,65900,1
20240228,092900,4995600,65900,65900,65900,65900,0
20240228,092800,4995600,65900,65900,65900,65900,1
20240228,092700,4929700,65900,65900,65900,65900,0
20240228,092600,4929700,65900,65900,65900,65900,6
20240228,092500,4534300,65500,65600,65600,65500,30
20240228,092400,2567900,65900,65900,65900,65900,1
20240228,092300,2502000,65900,65900,65900,65900,1
20240228,092200,2436100,65900,65900,65900,65900,0
20240228,092100,2436100,65900,65900,65900,65900,1
20240228,092000,2370200,65900,65900,65900,65900,0
20240228,091900,2370200,65900,65900,65900,65900,1
20240228,091800,2304300,65900,65900,65900,65900,0
20240228,091700,2304300,65900,65900,65900,65900,1
20240228,091600,2238400,65900,65900,65900,65900,1
20240228,091500,2172500,65900,65900,65900,65900,0
20240228,091400,2172500,65900,65900,65900,65900,1
20240228,091300,2106600,65900,65900,65900,65900,0
20240228,091200,2106600,65900,65900,65900,65900,1
20240228,091100,2040700,65900,65900,65900,65900,0
20240228,091000,2040700,65900,65900,65900,65900,1
20240228,090900,1974800,65900,65900,65900,65900,1
20240228,090800,1908900,65900,65900,65900,65900,0
20240228,090700,1908900,65900,65900,65900,65900,1
20240228,090600,1843000,65900,65900,65900,65900,0
20240228,090500,1843000,65900,65900,65900,65900,1
20240228,090400,1777100,65900,65900,65900,65900,0
20240228,090300,1777100,65900,65900,65900,65900,5
20240228,090200,1447600,65900,65800,65900,65800,9
20240228,090100,855200,65600,65600,65600,65600,0
20240228,090000,855200,65600,65800,65800,65600,13