KissMeData/000590/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,183100,38650300,65400,65400,65400,65400,14
20240313,183000,38650300,65400,65400,65400,65400,0
20240313,182900,38650300,65400,65400,65400,65400,0
20240313,182800,38650300,65400,65400,65400,65400,0
20240313,182700,38650300,65400,65400,65400,65400,0
20240313,182600,38650300,65400,65400,65400,65400,0
20240313,182500,38650300,65400,65400,65400,65400,0
20240313,182400,38650300,65400,65400,65400,65400,0
20240313,182300,38650300,65400,65400,65400,65400,0
20240313,182200,38650300,65400,65400,65400,65400,0
20240313,182100,38650300,65400,65400,65400,65400,0
20240313,182000,38650300,65400,65400,65400,65400,0
20240313,181900,38650300,65400,65400,65400,65400,0
20240313,181800,38650300,65400,65400,65400,65400,0
20240313,181700,38650300,65400,65400,65400,65400,0
20240313,181600,38650300,65400,65400,65400,65400,0
20240313,181500,38650300,65400,65400,65400,65400,0
20240313,181400,38650300,65400,65400,65400,65400,0
20240313,181300,38650300,65400,65400,65400,65400,0
20240313,181200,38650300,65400,65400,65400,65400,0
20240313,181100,38650300,65400,65400,65400,65400,0
20240313,181000,38650300,65400,65400,65400,65400,0
20240313,180900,38650300,65400,65400,65400,65400,0
20240313,180800,38650300,65400,65400,65400,65400,0
20240313,180700,38650300,65400,65400,65400,65400,0
20240313,180600,38650300,65400,65400,65400,65400,0
20240313,180500,38650300,65400,65400,65400,65400,0
20240313,180400,38650300,65400,65400,65400,65400,0
20240313,180300,38650300,65400,65400,65400,65400,0
20240313,180200,38650300,65400,65400,65400,65400,0
20240313,180100,38650300,65400,65400,65400,65400,14
20240313,180000,38650300,65400,65400,65400,65400,0
20240313,175900,38650300,65400,65400,65400,65400,0
20240313,175800,38650300,65400,65400,65400,65400,0
20240313,175700,38650300,65400,65400,65400,65400,0
20240313,175600,38650300,65400,65400,65400,65400,0
20240313,175500,38650300,65400,65400,65400,65400,0
20240313,175400,38650300,65400,65400,65400,65400,0
20240313,175300,38650300,65400,65400,65400,65400,0
20240313,175200,38650300,65400,65400,65400,65400,0
20240313,175100,38650300,65400,65400,65400,65400,0
20240313,175000,38650300,65400,65400,65400,65400,0
20240313,174900,38650300,65400,65400,65400,65400,0
20240313,174800,38650300,65400,65400,65400,65400,0
20240313,174700,38650300,65400,65400,65400,65400,0
20240313,174600,38650300,65400,65400,65400,65400,0
20240313,174500,38650300,65400,65400,65400,65400,0
20240313,174400,38650300,65400,65400,65400,65400,0
20240313,174300,38650300,65400,65400,65400,65400,0
20240313,174200,38650300,65400,65400,65400,65400,0
20240313,174100,38650300,65400,65400,65400,65400,0
20240313,174000,38650300,65400,65400,65400,65400,0
20240313,173900,38650300,65400,65400,65400,65400,0
20240313,173800,38650300,65400,65400,65400,65400,0
20240313,173700,38650300,65400,65400,65400,65400,0
20240313,173600,38650300,65400,65400,65400,65400,0
20240313,173500,38650300,65400,65400,65400,65400,0
20240313,173400,38650300,65400,65400,65400,65400,0
20240313,173300,38650300,65400,65400,65400,65400,0
20240313,173200,38650300,65400,65400,65400,65400,0
20240313,173100,38650300,65400,65400,65400,65400,14
20240313,173000,38650300,65400,65400,65400,65400,0
20240313,172900,38650300,65400,65400,65400,65400,0
20240313,172800,38650300,65400,65400,65400,65400,0
20240313,172700,38650300,65400,65400,65400,65400,0
20240313,172600,38650300,65400,65400,65400,65400,0
20240313,172500,38650300,65400,65400,65400,65400,0
20240313,172400,38650300,65400,65400,65400,65400,0
20240313,172300,38650300,65400,65400,65400,65400,0
20240313,172200,38650300,65400,65400,65400,65400,0
20240313,172100,38650300,65400,65400,65400,65400,0
20240313,172000,38650300,65400,65400,65400,65400,0
20240313,171900,38650300,65400,65400,65400,65400,0
20240313,171800,38650300,65400,65400,65400,65400,0
20240313,171700,38650300,65400,65400,65400,65400,0
20240313,171600,38650300,65400,65400,65400,65400,0
20240313,171500,38650300,65400,65400,65400,65400,0
20240313,171400,38650300,65400,65400,65400,65400,0
20240313,171300,38650300,65400,65400,65400,65400,0
20240313,171200,38650300,65400,65400,65400,65400,0
20240313,171100,38650300,65400,65400,65400,65400,0
20240313,171000,38650300,65400,65400,65400,65400,0
20240313,170900,38650300,65400,65400,65400,65400,0
20240313,170800,38650300,65400,65400,65400,65400,0
20240313,170700,38650300,65400,65400,65400,65400,0
20240313,170600,38650300,65400,65400,65400,65400,0
20240313,170500,38650300,65400,65400,65400,65400,0
20240313,170400,38650300,65400,65400,65400,65400,0
20240313,170300,38650300,65400,65400,65400,65400,0
20240313,170200,38650300,65400,65400,65400,65400,0
20240313,170100,38650300,65400,65400,65400,65400,14
20240313,170000,38650300,65400,65400,65400,65400,0
20240313,165900,38650300,65400,65400,65400,65400,0
20240313,165800,38650300,65400,65400,65400,65400,0
20240313,165700,38650300,65400,65400,65400,65400,0
20240313,165600,38650300,65400,65400,65400,65400,0
20240313,165500,38650300,65400,65400,65400,65400,0
20240313,165400,38650300,65400,65400,65400,65400,0
20240313,165300,38650300,65400,65400,65400,65400,0
20240313,165200,38650300,65400,65400,65400,65400,0
20240313,165100,38650300,65400,65400,65400,65400,0
20240313,165000,38650300,65400,65400,65400,65400,0
20240313,164900,38650300,65400,65400,65400,65400,0
20240313,164800,38650300,65400,65400,65400,65400,0
20240313,164700,38650300,65400,65400,65400,65400,0
20240313,164600,38650300,65400,65400,65400,65400,0
20240313,164500,38650300,65400,65400,65400,65400,0
20240313,164400,38650300,65400,65400,65400,65400,0
20240313,164300,38650300,65400,65400,65400,65400,0
20240313,164200,38650300,65400,65400,65400,65400,0
20240313,164100,38650300,65400,65400,65400,65400,0
20240313,164000,38650300,65400,65400,65400,65400,0
20240313,163900,38650300,65400,65400,65400,65400,0
20240313,163800,38650300,65400,65400,65400,65400,0
20240313,163700,38650300,65400,65400,65400,65400,0
20240313,163600,38650300,65400,65400,65400,65400,0
20240313,163500,38650300,65400,65400,65400,65400,0
20240313,163400,38650300,65400,65400,65400,65400,0
20240313,163300,38650300,65400,65400,65400,65400,0
20240313,163200,38650300,65400,65400,65400,65400,0
20240313,163100,38650300,65400,65400,65400,65400,14
20240313,163000,38650300,65400,65400,65400,65400,0
20240313,162900,38650300,65400,65400,65400,65400,0
20240313,162800,38650300,65400,65400,65400,65400,0
20240313,162700,38650300,65400,65400,65400,65400,0
20240313,162600,38650300,65400,65400,65400,65400,0
20240313,162500,38650300,65400,65400,65400,65400,0
20240313,162400,38650300,65400,65400,65400,65400,0
20240313,162300,38650300,65400,65400,65400,65400,0
20240313,162200,38650300,65400,65400,65400,65400,0
20240313,162100,38650300,65400,65400,65400,65400,0
20240313,162000,38650300,65400,65400,65400,65400,0
20240313,161900,38650300,65400,65400,65400,65400,0
20240313,161800,38650300,65400,65400,65400,65400,0
20240313,161700,38650300,65400,65400,65400,65400,0
20240313,161600,38650300,65400,65400,65400,65400,0
20240313,161500,38650300,65400,65400,65400,65400,0
20240313,161400,38650300,65400,65400,65400,65400,0
20240313,161300,38650300,65400,65400,65400,65400,0
20240313,161200,38650300,65400,65400,65400,65400,0
20240313,161100,38650300,65400,65400,65400,65400,0
20240313,161000,38650300,65400,65400,65400,65400,0
20240313,160900,38650300,65400,65400,65400,65400,0
20240313,160800,38650300,65400,65400,65400,65400,0
20240313,160700,38650300,65400,65400,65400,65400,0
20240313,160600,38650300,65400,65400,65400,65400,0
20240313,160500,38650300,65400,65400,65400,65400,0
20240313,160400,38650300,65400,65400,65400,65400,0
20240313,160300,38650300,65400,65400,65400,65400,0
20240313,160200,38650300,65400,65400,65400,65400,0
20240313,160100,38650300,65400,65400,65400,65400,14
20240313,160000,38650300,65400,65400,65400,65400,0
20240313,155900,38650300,65400,65400,65400,65400,0
20240313,155800,38650300,65400,65400,65400,65400,0
20240313,155700,38650300,65400,65400,65400,65400,0
20240313,155600,38650300,65400,65400,65400,65400,0
20240313,155500,38650300,65400,65400,65400,65400,0
20240313,155400,38650300,65400,65400,65400,65400,0
20240313,155300,38650300,65400,65400,65400,65400,0
20240313,155200,38650300,65400,65400,65400,65400,0
20240313,155100,38650300,65400,65400,65400,65400,0
20240313,155000,38650300,65400,65400,65400,65400,0
20240313,154900,38650300,65400,65400,65400,65400,0
20240313,154800,38650300,65400,65400,65400,65400,0
20240313,154700,38650300,65400,65400,65400,65400,0
20240313,154600,38650300,65400,65400,65400,65400,0
20240313,154500,38650300,65400,65400,65400,65400,0
20240313,154400,38650300,65400,65400,65400,65400,0
20240313,154300,38650300,65400,65400,65400,65400,0
20240313,154200,38650300,65400,65400,65400,65400,0
20240313,154100,38650300,65400,65400,65400,65400,0
20240313,154000,38650300,65400,65400,65400,65400,0
20240313,153900,38650300,65400,65400,65400,65400,0
20240313,153800,38650300,65400,65400,65400,65400,0
20240313,153700,38650300,65400,65400,65400,65400,0
20240313,153600,38650300,65400,65400,65400,65400,0
20240313,153500,38650300,65400,65400,65400,65400,0
20240313,153400,38650300,65400,65400,65400,65400,0
20240313,153300,38650300,65400,65400,65400,65400,0
20240313,153200,38650300,65400,65400,65400,65400,0
20240313,153100,38650300,65400,65400,65400,65400,14
20240313,153000,38650300,65400,65400,65400,65400,14
20240313,152900,37734700,65200,65200,65200,65200,0
20240313,152800,37734700,65200,65200,65200,65200,0
20240313,152700,37734700,65200,65200,65200,65200,0
20240313,152600,37734700,65200,65200,65200,65200,0
20240313,152500,37734700,65200,65200,65200,65200,0
20240313,152400,37734700,65200,65200,65200,65200,0
20240313,152300,37734700,65200,65200,65200,65200,0
20240313,152200,37734700,65200,65200,65200,65200,0
20240313,152100,37734700,65200,65200,65200,65200,0
20240313,152000,37734700,65200,65200,65200,65200,0
20240313,151900,37734700,65200,65200,65200,65200,0
20240313,151800,37734700,65200,65200,65200,65200,1
20240313,151700,37669500,64800,64800,64800,64800,1
20240313,151600,37604700,65200,65200,65200,65200,2
20240313,151500,37474300,65200,65200,65200,65200,0
20240313,151400,37474300,65200,65200,65200,65200,0
20240313,151300,37474300,65200,65200,65200,65200,1
20240313,151200,37409100,64900,64900,64900,64900,0
20240313,151100,37409100,64900,64900,64900,64900,0
20240313,151000,37409100,64900,64900,64900,64900,0
20240313,150900,37409100,64900,64900,64900,64900,53
20240313,150800,33969400,64900,64900,64900,64900,0
20240313,150700,33969400,64900,64900,64900,64900,8
20240313,150600,33450200,65300,65300,65300,65300,0
20240313,150500,33450200,65300,65300,65300,65300,0
20240313,150400,33450200,65300,65300,65300,65300,0
20240313,150300,33450200,65300,65300,65300,65300,0
20240313,150200,33450200,65300,65300,65300,65300,0
20240313,150100,33450200,65300,65300,65300,65300,0
20240313,150000,33450200,65300,65300,65300,65300,0
20240313,145900,33450200,65300,65300,65300,65300,0
20240313,145800,33450200,65300,65300,65300,65300,0
20240313,145700,33450200,65300,65300,65300,65300,0
20240313,145600,33450200,65300,65300,65300,65300,0
20240313,145500,33450200,65300,65300,65300,65300,0
20240313,145400,33450200,65300,65300,65300,65300,0
20240313,145300,33450200,65300,65300,65300,65300,0
20240313,145200,33450200,65300,65300,65300,65300,0
20240313,145100,33450200,65300,65300,65300,65300,0
20240313,145000,33450200,65300,65300,65300,65300,1
20240313,144900,33384900,65200,65200,65200,65200,0
20240313,144800,33384900,65200,65200,65200,65200,1
20240313,144700,33319700,65200,65200,65200,65200,0
20240313,144600,33319700,65200,65200,65200,65200,1
20240313,144500,33254500,65200,65200,65200,65200,0
20240313,144400,33254500,65200,65200,65200,65200,1
20240313,144300,33189300,65200,65200,65200,65200,0
20240313,144200,33189300,65200,65200,65200,65200,1
20240313,144100,33124100,65200,65200,65200,65200,3
20240313,144000,32928500,65200,65200,65200,65200,1
20240313,143900,32863300,65200,65200,65200,65200,1
20240313,143800,32798100,65200,65200,65200,65200,0
20240313,143700,32798100,65200,65200,65200,65200,1
20240313,143600,32732900,65200,65200,65200,65200,0
20240313,143500,32732900,65200,65200,65200,65200,1
20240313,143400,32667700,65200,65200,65200,65200,0
20240313,143300,32667700,65200,65200,65200,65200,1
20240313,143200,32602500,65200,65200,65200,65200,0
20240313,143100,32602500,65200,65200,65200,65200,1
20240313,143000,32537300,65200,65000,65200,65000,11
20240313,142900,31822100,65400,65000,65400,65000,58
20240313,142800,28051700,65400,65400,65400,65400,1
20240313,142700,27986300,65400,65400,65400,65400,0
20240313,142600,27986300,65400,65400,65400,65400,1
20240313,142500,27920900,65400,65400,65400,65400,0
20240313,142400,27920900,65400,65400,65400,65400,1
20240313,142300,27855500,65400,65400,65400,65400,0
20240313,142200,27855500,65400,65400,65400,65400,1
20240313,142100,27790100,65400,65400,65400,65400,0
20240313,142000,27790100,65400,65400,65400,65400,1
20240313,141900,27724700,65400,65400,65400,65400,0
20240313,141800,27724700,65400,65400,65400,65400,1
20240313,141700,27659300,65400,65400,65400,65400,1
20240313,141600,27593900,65400,65400,65400,65400,0
20240313,141500,27593900,65400,65400,65400,65400,1
20240313,141400,27528500,65400,65400,65400,65400,0
20240313,141300,27528500,65400,65400,65400,65400,1
20240313,141200,27463100,65400,65400,65400,65400,0
20240313,141100,27463100,65400,65400,65400,65400,1
20240313,141000,27397700,65400,65400,65400,65400,1
20240313,140900,27332300,65300,65300,65300,65300,3
20240313,140800,27136400,65300,65300,65300,65300,0
20240313,140700,27136400,65300,65300,65300,65300,1
20240313,140600,27071100,65300,65300,65300,65300,3
20240313,140500,26875200,65300,65300,65300,65300,1
20240313,140400,26809900,65300,65300,65300,65300,1
20240313,140300,26744600,65300,65300,65300,65300,0
20240313,140200,26744600,65300,65300,65300,65300,1
20240313,140100,26679300,65300,65300,65300,65300,5
20240313,140000,26352800,65300,65300,65300,65300,1
20240313,135900,26287500,65300,65300,65300,65300,0
20240313,135800,26287500,65300,65300,65300,65300,1
20240313,135700,26222200,65300,65300,65300,65300,1
20240313,135600,26156900,65300,65300,65300,65300,0
20240313,135500,26156900,65300,65300,65300,65300,1
20240313,135400,26091600,65300,65300,65300,65300,0
20240313,135300,26091600,65300,65300,65300,65300,2
20240313,135200,25961000,65300,65300,65300,65300,0
20240313,135100,25961000,65300,65300,65300,65300,1
20240313,135000,25895700,65300,65300,65300,65300,0
20240313,134900,25895700,65300,65300,65300,65300,1
20240313,134800,25830400,65300,65300,65300,65300,1
20240313,134700,25765100,65300,65300,65300,65300,0
20240313,134600,25765100,65300,65300,65300,65300,1
20240313,134500,25699800,65300,65300,65300,65300,0
20240313,134400,25699800,65300,65300,65300,65300,1
20240313,134300,25634500,65300,65300,65300,65300,0
20240313,134200,25634500,65300,65300,65300,65300,1
20240313,134100,25569200,65300,65300,65300,65300,1
20240313,134000,25503900,65300,65300,65300,65300,0
20240313,133900,25503900,65300,65300,65300,65300,1
20240313,133800,25438600,65300,65300,65300,65300,0
20240313,133700,25438600,65300,65300,65300,65300,1
20240313,133600,25373300,65300,65300,65300,65300,0
20240313,133500,25373300,65300,65300,65300,65300,1
20240313,133400,25308000,65300,65300,65300,65300,1
20240313,133300,25242700,65300,65200,65300,65200,23
20240313,133200,23743000,65200,65200,65200,65200,1
20240313,133100,23677800,65200,65200,65200,65200,0
20240313,133000,23677800,65200,65100,65200,65100,2
20240313,132900,23547500,65100,65100,65100,65100,0
20240313,132800,23547500,65100,65100,65100,65100,1
20240313,132700,23482400,65100,65100,65100,65100,0
20240313,132600,23482400,65100,65100,65100,65100,1
20240313,132500,23417300,65100,65100,65100,65100,1
20240313,132400,23352200,65100,65100,65100,65100,0
20240313,132300,23352200,65100,65100,65100,65100,1
20240313,132200,23287100,65100,65100,65100,65100,0
20240313,132100,23287100,65100,65100,65100,65100,1
20240313,132000,23222000,65100,65100,65100,65100,0
20240313,131900,23222000,65100,65100,65100,65100,1
20240313,131800,23156900,65100,65100,65100,65100,1
20240313,131700,23091800,65100,65100,65100,65100,0
20240313,131600,23091800,65100,65100,65100,65100,1
20240313,131500,23026700,65100,65100,65100,65100,0
20240313,131400,23026700,65100,65100,65100,65100,1
20240313,131300,22961600,65100,65100,65100,65100,0
20240313,131200,22961600,65100,65100,65100,65100,1
20240313,131100,22896500,65100,65100,65100,65100,1
20240313,131000,22831400,65100,65100,65100,65100,0
20240313,130900,22831400,65100,65100,65100,65100,1
20240313,130800,22766300,65100,65100,65100,65100,0
20240313,130700,22766300,65100,65100,65100,65100,1
20240313,130600,22701200,65200,65200,65200,65200,0
20240313,130500,22701200,65200,65200,65200,65200,1
20240313,130400,22636000,65200,65200,65200,65200,1
20240313,130300,22570800,65200,65200,65200,65200,0
20240313,130200,22570800,65200,65200,65200,65200,1
20240313,130100,22505600,65200,65200,65200,65200,0
20240313,130000,22505600,65200,65100,65200,65100,2
20240313,125900,22375300,65100,65100,65100,65100,0
20240313,125800,22375300,65100,65100,65100,65100,1
20240313,125700,22310200,65100,65100,65100,65100,0
20240313,125600,22310200,65100,65100,65100,65100,1
20240313,125500,22245100,65100,65100,65100,65100,1
20240313,125400,22180000,65100,65100,65100,65100,0
20240313,125300,22180000,65100,65100,65100,65100,1
20240313,125200,22114900,65100,65100,65100,65100,0
20240313,125100,22114900,65100,65100,65100,65100,1
20240313,125000,22049800,65100,65100,65100,65100,0
20240313,124900,22049800,65100,65100,65100,65100,1
20240313,124800,21984700,65100,65100,65100,65100,1
20240313,124700,21919600,65100,65100,65100,65100,0
20240313,124600,21919600,65100,65100,65100,65100,1
20240313,124500,21854500,65100,65100,65100,65100,0
20240313,124400,21854500,65100,65100,65100,65100,1
20240313,124300,21789400,65100,65100,65100,65100,0
20240313,124200,21789400,65100,65100,65100,65100,4
20240313,124100,21529000,65100,65100,65100,65100,1
20240313,124000,21463900,65100,65100,65100,65100,0
20240313,123900,21463900,65100,65100,65100,65100,1
20240313,123800,21398800,65100,65100,65100,65100,1
20240313,123700,21333700,64700,64700,64700,64700,0
20240313,123600,21333700,64700,64700,64700,64700,17
20240313,123500,20233800,65100,65100,65100,65100,1
20240313,123400,20168700,65100,65100,65100,65100,0
20240313,123300,20168700,65100,65100,65100,65100,1
20240313,123200,20103600,65100,65000,65100,65000,2
20240313,123100,19973500,65000,65000,65000,65000,0
20240313,123000,19973500,65000,65000,65000,65000,1
20240313,122900,19908500,65100,65100,65100,65100,0
20240313,122800,19908500,65100,65100,65100,65100,1
20240313,122700,19843400,65100,65100,65100,65100,0
20240313,122600,19843400,65100,64700,65100,64700,3
20240313,122500,19648500,65100,65100,65100,65100,1
20240313,122400,19583400,65100,65100,65100,65100,0
20240313,122300,19583400,65100,65100,65100,65100,1
20240313,122200,19518300,65100,65100,65100,65100,0
20240313,122100,19518300,65100,65100,65100,65100,1
20240313,122000,19453200,65100,65100,65100,65100,0
20240313,121900,19453200,65100,65100,65100,65100,1
20240313,121800,19388100,65100,65100,65100,65100,1
20240313,121700,19323000,65100,65100,65100,65100,0
20240313,121600,19323000,65100,65100,65100,65100,1
20240313,121500,19257900,65100,65100,65100,65100,0
20240313,121400,19257900,65100,65100,65100,65100,1
20240313,121300,19192800,65100,65100,65100,65100,0
20240313,121200,19192800,65100,65100,65100,65100,1
20240313,121100,19127700,65100,65100,65100,65100,1
20240313,121000,19062600,65100,65100,65100,65100,0
20240313,120900,19062600,65100,65100,65100,65100,1
20240313,120800,18997500,65100,65100,65100,65100,0
20240313,120700,18997500,65100,65100,65100,65100,1
20240313,120600,18932400,65100,64900,65100,64900,9
20240313,120500,18348100,65100,65100,65100,65100,1
20240313,120400,18283000,65100,65100,65100,65100,1
20240313,120300,18217900,65100,65100,65100,65100,0
20240313,120200,18217900,65100,65100,65100,65100,1
20240313,120100,18152800,65100,65100,65100,65100,0
20240313,120000,18152800,65100,65100,65100,65100,1
20240313,115900,18087700,65100,65100,65100,65100,0
20240313,115800,18087700,65100,65100,65100,65100,1
20240313,115700,18022600,65100,65100,65100,65100,1
20240313,115600,17957500,65100,65100,65100,65100,0
20240313,115500,17957500,65100,65100,65100,65100,1
20240313,115400,17892400,65100,65100,65100,65100,5
20240313,115300,17566900,65100,65000,65100,65000,2
20240313,115200,17436800,65000,65000,65000,65000,0
20240313,115100,17436800,65000,65000,65000,65000,1
20240313,115000,17371800,65000,65000,65000,65000,1
20240313,114900,17306800,65000,65000,65000,65000,0
20240313,114800,17306800,65000,65000,65000,65000,1
20240313,114700,17241800,65000,65000,65000,65000,0
20240313,114600,17241800,65000,65000,65000,65000,1
20240313,114500,17176800,65000,65000,65000,65000,0
20240313,114400,17176800,65000,65000,65000,65000,1
20240313,114300,17111800,65000,65000,65000,65000,1
20240313,114200,17046800,65000,65000,65000,65000,0
20240313,114100,17046800,65000,65000,65000,65000,1
20240313,114000,16981800,65000,65000,65000,65000,0
20240313,113900,16981800,65000,65000,65000,65000,1
20240313,113800,16916800,65000,65000,65000,65000,0
20240313,113700,16916800,65000,65000,65000,65000,1
20240313,113600,16851800,65000,65000,65000,65000,1
20240313,113500,16786800,65000,65000,65000,65000,0
20240313,113400,16786800,65000,65000,65000,65000,1
20240313,113300,16721800,65000,65000,65000,65000,0
20240313,113200,16721800,65000,65000,65000,65000,1
20240313,113100,16656800,65000,65000,65000,65000,0
20240313,113000,16656800,65000,65000,65000,65000,1
20240313,112900,16591800,65000,65000,65000,65000,1
20240313,112800,16526800,65000,65000,65000,65000,0
20240313,112700,16526800,65000,65000,65000,65000,1
20240313,112600,16461800,65000,65000,65000,65000,0
20240313,112500,16461800,65000,65000,65000,65000,1
20240313,112400,16396800,65000,65000,65000,65000,0
20240313,112300,16396800,65000,65000,65000,65000,2
20240313,112200,16266800,65000,65000,65000,65000,1
20240313,112100,16201800,65000,65000,65000,65000,0
20240313,112000,16201800,65000,65000,65000,65000,1
20240313,111900,16136800,65000,64700,65000,64700,5
20240313,111800,15812700,65100,65100,65100,65100,1
20240313,111700,15747600,65100,65100,65100,65100,0
20240313,111600,15747600,65100,65100,65100,65100,1
20240313,111500,15682500,65100,65100,65100,65100,1
20240313,111400,15617400,65100,65100,65100,65100,0
20240313,111300,15617400,65100,65100,65100,65100,1
20240313,111200,15552300,65100,65100,65100,65100,0
20240313,111100,15552300,65100,65100,65100,65100,2
20240313,111000,15422100,65100,65100,65100,65100,0
20240313,110900,15422100,65100,64700,65100,64700,2
20240313,110800,15292300,65100,65100,65100,65100,1
20240313,110700,15227200,65100,65100,65100,65100,0
20240313,110600,15227200,65100,65100,65100,65100,1
20240313,110500,15162100,65100,65100,65100,65100,0
20240313,110400,15162100,65100,65100,65100,65100,2
20240313,110300,15031900,65100,65100,65100,65100,1
20240313,110200,14966800,64600,64800,64800,64600,31
20240313,110100,12961800,65100,65100,65100,65100,1
20240313,110000,12896700,65100,65100,65100,65100,0
20240313,105900,12896700,65100,65100,65100,65100,1
20240313,105800,12831600,65100,65100,65100,65100,0
20240313,105700,12831600,65100,65100,65100,65100,1
20240313,105600,12766500,65100,65100,65100,65100,0
20240313,105500,12766500,65100,65100,65100,65100,1
20240313,105400,12701400,65100,65100,65100,65100,1
20240313,105300,12636300,65100,65100,65100,65100,0
20240313,105200,12636300,65100,65100,65100,65100,1
20240313,105100,12571200,65100,65100,65100,65100,0
20240313,105000,12571200,65100,65100,65100,65100,1
20240313,104900,12506100,65100,65100,65100,65100,0
20240313,104800,12506100,65100,65100,65100,65100,1
20240313,104700,12441000,65100,65100,65100,65100,1
20240313,104600,12375900,65100,65100,65100,65100,0
20240313,104500,12375900,65100,65100,65100,65100,1
20240313,104400,12310800,65100,65000,65100,65000,2
20240313,104300,12180700,65000,65000,65000,65000,0
20240313,104200,12180700,65000,65000,65000,65000,0
20240313,104100,12180700,65000,65000,65000,65000,1
20240313,104000,12115700,65100,65100,65100,65100,1
20240313,103900,12050600,65100,65100,65100,65100,0
20240313,103800,12050600,65100,65100,65100,65100,1
20240313,103700,11985500,65100,65100,65100,65100,0
20240313,103600,11985500,65100,65100,65100,65100,1
20240313,103500,11920400,65100,65100,65100,65100,0
20240313,103400,11920400,65100,65100,65100,65100,1
20240313,103300,11855300,65100,65100,65100,65100,1
20240313,103200,11790200,65100,65100,65100,65100,0
20240313,103100,11790200,65100,65100,65100,65100,1
20240313,103000,11725100,65100,65100,65100,65100,0
20240313,102900,11725100,65100,65100,65100,65100,1
20240313,102800,11660000,65100,65100,65100,65100,0
20240313,102700,11660000,65100,65100,65100,65100,1
20240313,102600,11594900,65100,65100,65100,65100,1
20240313,102500,11529800,65100,65100,65100,65100,0
20240313,102400,11529800,65100,65100,65100,65100,1
20240313,102300,11464700,65100,64700,65100,64700,6
20240313,102200,11075500,65000,65000,65000,65000,1
20240313,102100,11010500,65000,65000,65000,65000,0
20240313,102000,11010500,65000,65000,65000,65000,1
20240313,101900,10945500,65000,65000,65000,65000,3
20240313,101800,10750500,65000,65000,65000,65000,0
20240313,101700,10750500,65000,65000,65000,65000,2
20240313,101600,10620500,64700,64700,64700,64700,3
20240313,101500,10426400,65000,65000,65000,65000,1
20240313,101400,10361400,65000,65000,65000,65000,0
20240313,101300,10361400,65000,65000,65000,65000,1
20240313,101200,10296400,65000,65000,65000,65000,1
20240313,101100,10231400,65000,65000,65000,65000,0
20240313,101000,10231400,65000,65000,65000,65000,1
20240313,100900,10166400,65000,65000,65000,65000,0
20240313,100800,10166400,65000,65000,65000,65000,1
20240313,100700,10101400,65000,65000,65000,65000,0
20240313,100600,10101400,65000,65000,65000,65000,2
20240313,100500,9971400,65000,65000,65000,65000,1
20240313,100400,9906400,65000,65000,65000,65000,0
20240313,100300,9906400,65000,65000,65000,65000,1
20240313,100200,9841400,65000,65000,65000,65000,0
20240313,100100,9841400,65000,65000,65000,65000,1
20240313,100000,9776400,65000,65000,65000,65000,0
20240313,095900,9776400,65000,65000,65000,65000,1
20240313,095800,9711400,65000,65000,65000,65000,1
20240313,095700,9646400,65000,65000,65000,65000,0
20240313,095600,9646400,65000,65000,65000,65000,1
20240313,095500,9581400,65000,65000,65000,65000,0
20240313,095400,9581400,65000,65000,65000,65000,1
20240313,095300,9516400,65000,65000,65000,65000,0
20240313,095200,9516400,65000,65000,65000,65000,1
20240313,095100,9451400,65000,65000,65000,65000,1
20240313,095000,9386400,65000,65000,65000,65000,0
20240313,094900,9386400,65000,64900,65000,64900,59
20240313,094800,5557100,64900,64900,64900,64900,0
20240313,094700,5557100,64900,64900,64900,64900,1
20240313,094600,5492200,64900,64900,64900,64900,0
20240313,094500,5492200,64900,64900,64900,64900,1
20240313,094400,5427300,64900,64900,64900,64900,1
20240313,094300,5362400,64900,64900,64900,64900,0
20240313,094200,5362400,64900,64900,64900,64900,1
20240313,094100,5297500,64900,64900,64900,64900,0
20240313,094000,5297500,64900,64900,64900,64900,1
20240313,093900,5232600,64900,64900,64900,64900,0
20240313,093800,5232600,64900,64900,64900,64900,1
20240313,093700,5167700,64900,64900,64900,64900,1
20240313,093600,5102800,64900,64900,64900,64900,0
20240313,093500,5102800,64900,64900,64900,64900,1
20240313,093400,5037900,64900,64800,64900,64800,5
20240313,093300,4713800,64800,64800,64800,64800,1
20240313,093200,4649000,64900,64700,64900,64700,3
20240313,093100,4454600,64300,64300,64300,64300,0
20240313,093000,4454600,64300,64300,64300,64300,0
20240313,092900,4454600,64300,64300,64300,64300,0
20240313,092800,4454600,64300,64300,64300,64300,0
20240313,092700,4454600,64300,64400,64400,64300,10
20240313,092600,3811400,64400,64400,64400,64400,0
20240313,092500,3811400,64400,64400,64400,64400,10
20240313,092400,3167400,64800,64800,64800,64800,1
20240313,092300,3102600,64800,64500,64800,64500,3
20240313,092200,2908500,64500,64500,64500,64500,1
20240313,092100,2844000,64500,64500,64500,64500,0
20240313,092000,2844000,64500,64500,64500,64500,3
20240313,091900,2650500,64500,64500,64500,64500,0
20240313,091800,2650500,64500,64500,64500,64500,0
20240313,091700,2650500,64500,64500,64500,64500,0
20240313,091600,2650500,64500,64500,64500,64500,0
20240313,091500,2650500,64500,64800,64800,64500,21
20240313,091400,1293800,64800,64800,64800,64800,1
20240313,091300,1229000,64800,64800,64800,64800,0
20240313,091200,1229000,64800,64800,64800,64800,1
20240313,091100,1164200,64800,64800,64800,64800,0
20240313,091000,1164200,64800,64800,64800,64800,1
20240313,090900,1099400,64800,64800,64800,64800,1
20240313,090800,1034600,64800,64800,64800,64800,0
20240313,090700,1034600,64800,64800,64800,64800,1
20240313,090600,969800,64800,64800,64800,64800,0
20240313,090500,969800,64800,64800,64800,64800,1
20240313,090400,905000,64800,64800,64800,64800,0
20240313,090300,905000,64800,64800,64800,64800,1
20240313,090200,840200,64800,64800,64800,64800,1
20240313,090100,775400,64800,64800,64800,64800,0
20240313,090000,775400,64800,64600,64800,64600,12