KissMeData/000590/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,183100,224294500,65800,65800,65800,65800,18
20240315,183000,224294500,65800,65800,65800,65800,0
20240315,182900,224294500,65800,65800,65800,65800,0
20240315,182800,224294500,65800,65800,65800,65800,0
20240315,182700,224294500,65800,65800,65800,65800,0
20240315,182600,224294500,65800,65800,65800,65800,0
20240315,182500,224294500,65800,65800,65800,65800,0
20240315,182400,224294500,65800,65800,65800,65800,0
20240315,182300,224294500,65800,65800,65800,65800,0
20240315,182200,224294500,65800,65800,65800,65800,0
20240315,182100,224294500,65800,65800,65800,65800,0
20240315,182000,224294500,65800,65800,65800,65800,0
20240315,181900,224294500,65800,65800,65800,65800,0
20240315,181800,224294500,65800,65800,65800,65800,0
20240315,181700,224294500,65800,65800,65800,65800,0
20240315,181600,224294500,65800,65800,65800,65800,0
20240315,181500,224294500,65800,65800,65800,65800,0
20240315,181400,224294500,65800,65800,65800,65800,0
20240315,181300,224294500,65800,65800,65800,65800,0
20240315,181200,224294500,65800,65800,65800,65800,0
20240315,181100,224294500,65800,65800,65800,65800,0
20240315,181000,224294500,65800,65800,65800,65800,0
20240315,180900,224294500,65800,65800,65800,65800,0
20240315,180800,224294500,65800,65800,65800,65800,0
20240315,180700,224294500,65800,65800,65800,65800,0
20240315,180600,224294500,65800,65800,65800,65800,0
20240315,180500,224294500,65800,65800,65800,65800,0
20240315,180400,224294500,65800,65800,65800,65800,0
20240315,180300,224294500,65800,65800,65800,65800,0
20240315,180200,224294500,65800,65800,65800,65800,0
20240315,180100,224294500,65800,65800,65800,65800,18
20240315,180000,224294500,65800,65800,65800,65800,0
20240315,175900,224294500,65800,65800,65800,65800,0
20240315,175800,224294500,65800,65800,65800,65800,0
20240315,175700,224294500,65800,65800,65800,65800,0
20240315,175600,224294500,65800,65800,65800,65800,0
20240315,175500,224294500,65800,65800,65800,65800,0
20240315,175400,224294500,65800,65800,65800,65800,0
20240315,175300,224294500,65800,65800,65800,65800,0
20240315,175200,224294500,65800,65800,65800,65800,0
20240315,175100,224294500,65800,65800,65800,65800,0
20240315,175000,224294500,65800,65800,65800,65800,0
20240315,174900,224294500,65800,65800,65800,65800,0
20240315,174800,224294500,65800,65800,65800,65800,0
20240315,174700,224294500,65800,65800,65800,65800,0
20240315,174600,224294500,65800,65800,65800,65800,0
20240315,174500,224294500,65800,65800,65800,65800,0
20240315,174400,224294500,65800,65800,65800,65800,0
20240315,174300,224294500,65800,65800,65800,65800,0
20240315,174200,224294500,65800,65800,65800,65800,0
20240315,174100,224294500,65800,65800,65800,65800,0
20240315,174000,224294500,65800,65800,65800,65800,0
20240315,173900,224294500,65800,65800,65800,65800,0
20240315,173800,224294500,65800,65800,65800,65800,0
20240315,173700,224294500,65800,65800,65800,65800,0
20240315,173600,224294500,65800,65800,65800,65800,0
20240315,173500,224294500,65800,65800,65800,65800,0
20240315,173400,224294500,65800,65800,65800,65800,0
20240315,173300,224294500,65800,65800,65800,65800,0
20240315,173200,224294500,65800,65800,65800,65800,0
20240315,173100,224294500,65800,65800,65800,65800,18
20240315,173000,224294500,65800,65800,65800,65800,0
20240315,172900,224294500,65800,65800,65800,65800,0
20240315,172800,224294500,65800,65800,65800,65800,0
20240315,172700,224294500,65800,65800,65800,65800,0
20240315,172600,224294500,65800,65800,65800,65800,0
20240315,172500,224294500,65800,65800,65800,65800,0
20240315,172400,224294500,65800,65800,65800,65800,0
20240315,172300,224294500,65800,65800,65800,65800,0
20240315,172200,224294500,65800,65800,65800,65800,0
20240315,172100,224294500,65800,65800,65800,65800,0
20240315,172000,224294500,65800,65800,65800,65800,0
20240315,171900,224294500,65800,65800,65800,65800,0
20240315,171800,224294500,65800,65800,65800,65800,0
20240315,171700,224294500,65800,65800,65800,65800,0
20240315,171600,224294500,65800,65800,65800,65800,0
20240315,171500,224294500,65800,65800,65800,65800,0
20240315,171400,224294500,65800,65800,65800,65800,0
20240315,171300,224294500,65800,65800,65800,65800,0
20240315,171200,224294500,65800,65800,65800,65800,0
20240315,171100,224294500,65800,65800,65800,65800,0
20240315,171000,224294500,65800,65800,65800,65800,0
20240315,170900,224294500,65800,65800,65800,65800,0
20240315,170800,224294500,65800,65800,65800,65800,0
20240315,170700,224294500,65800,65800,65800,65800,0
20240315,170600,224294500,65800,65800,65800,65800,0
20240315,170500,224294500,65800,65800,65800,65800,0
20240315,170400,224294500,65800,65800,65800,65800,0
20240315,170300,224294500,65800,65800,65800,65800,0
20240315,170200,224294500,65800,65800,65800,65800,0
20240315,170100,224294500,65800,65800,65800,65800,18
20240315,170000,224294500,65800,65800,65800,65800,0
20240315,165900,224294500,65800,65800,65800,65800,0
20240315,165800,224294500,65800,65800,65800,65800,0
20240315,165700,224294500,65800,65800,65800,65800,0
20240315,165600,224294500,65800,65800,65800,65800,0
20240315,165500,224294500,65800,65800,65800,65800,0
20240315,165400,224294500,65800,65800,65800,65800,0
20240315,165300,224294500,65800,65800,65800,65800,0
20240315,165200,224294500,65800,65800,65800,65800,0
20240315,165100,224294500,65800,65800,65800,65800,0
20240315,165000,224294500,65800,65800,65800,65800,0
20240315,164900,224294500,65800,65800,65800,65800,0
20240315,164800,224294500,65800,65800,65800,65800,0
20240315,164700,224294500,65800,65800,65800,65800,0
20240315,164600,224294500,65800,65800,65800,65800,0
20240315,164500,224294500,65800,65800,65800,65800,0
20240315,164400,224294500,65800,65800,65800,65800,0
20240315,164300,224294500,65800,65800,65800,65800,0
20240315,164200,224294500,65800,65800,65800,65800,0
20240315,164100,224294500,65800,65800,65800,65800,0
20240315,164000,224294500,65800,65800,65800,65800,0
20240315,163900,224294500,65800,65800,65800,65800,0
20240315,163800,224294500,65800,65800,65800,65800,0
20240315,163700,224294500,65800,65800,65800,65800,0
20240315,163600,224294500,65800,65800,65800,65800,0
20240315,163500,224294500,65800,65800,65800,65800,0
20240315,163400,224294500,65800,65800,65800,65800,0
20240315,163300,224294500,65800,65800,65800,65800,0
20240315,163200,224294500,65800,65800,65800,65800,0
20240315,163100,224294500,65800,65800,65800,65800,18
20240315,163000,224294500,65800,65800,65800,65800,0
20240315,162900,224294500,65800,65800,65800,65800,0
20240315,162800,224294500,65800,65800,65800,65800,0
20240315,162700,224294500,65800,65800,65800,65800,0
20240315,162600,224294500,65800,65800,65800,65800,0
20240315,162500,224294500,65800,65800,65800,65800,0
20240315,162400,224294500,65800,65800,65800,65800,0
20240315,162300,224294500,65800,65800,65800,65800,0
20240315,162200,224294500,65800,65800,65800,65800,0
20240315,162100,224294500,65800,65800,65800,65800,0
20240315,162000,224294500,65800,65800,65800,65800,0
20240315,161900,224294500,65800,65800,65800,65800,0
20240315,161800,224294500,65800,65800,65800,65800,0
20240315,161700,224294500,65800,65800,65800,65800,0
20240315,161600,224294500,65800,65800,65800,65800,0
20240315,161500,224294500,65800,65800,65800,65800,0
20240315,161400,224294500,65800,65800,65800,65800,0
20240315,161300,224294500,65800,65800,65800,65800,0
20240315,161200,224294500,65800,65800,65800,65800,0
20240315,161100,224294500,65800,65800,65800,65800,0
20240315,161000,224294500,65800,65800,65800,65800,0
20240315,160900,224294500,65800,65800,65800,65800,0
20240315,160800,224294500,65800,65800,65800,65800,0
20240315,160700,224294500,65800,65800,65800,65800,0
20240315,160600,224294500,65800,65800,65800,65800,0
20240315,160500,224294500,65800,65800,65800,65800,0
20240315,160400,224294500,65800,65800,65800,65800,0
20240315,160300,224294500,65800,65800,65800,65800,0
20240315,160200,224294500,65800,65800,65800,65800,0
20240315,160100,224294500,65800,65800,65800,65800,18
20240315,160000,224294500,65800,65800,65800,65800,0
20240315,155900,224294500,65800,65800,65800,65800,0
20240315,155800,224294500,65800,65800,65800,65800,0
20240315,155700,224294500,65800,65800,65800,65800,0
20240315,155600,224294500,65800,65800,65800,65800,0
20240315,155500,224294500,65800,65800,65800,65800,0
20240315,155400,224294500,65800,65800,65800,65800,0
20240315,155300,224294500,65800,65800,65800,65800,0
20240315,155200,224294500,65800,65800,65800,65800,0
20240315,155100,224294500,65800,65800,65800,65800,0
20240315,155000,224294500,65800,65800,65800,65800,0
20240315,154900,224294500,65800,65800,65800,65800,0
20240315,154800,224294500,65800,65800,65800,65800,0
20240315,154700,224294500,65800,65800,65800,65800,0
20240315,154600,224294500,65800,65800,65800,65800,0
20240315,154500,224294500,65800,65800,65800,65800,0
20240315,154400,224294500,65800,65800,65800,65800,0
20240315,154300,224294500,65800,65800,65800,65800,0
20240315,154200,224294500,65800,65800,65800,65800,0
20240315,154100,224294500,65800,65800,65800,65800,0
20240315,154000,224294500,65800,65800,65800,65800,0
20240315,153900,224294500,65800,65800,65800,65800,0
20240315,153800,224294500,65800,65800,65800,65800,0
20240315,153700,224294500,65800,65800,65800,65800,0
20240315,153600,224294500,65800,65800,65800,65800,0
20240315,153500,224294500,65800,65800,65800,65800,0
20240315,153400,224294500,65800,65800,65800,65800,0
20240315,153300,224294500,65800,65800,65800,65800,0
20240315,153200,224294500,65800,65800,65800,65800,0
20240315,153100,224294500,65800,65800,65800,65800,18
20240315,153000,224294500,65800,65800,65800,65800,18
20240315,152900,223110100,65700,65700,65700,65700,0
20240315,152800,223110100,65700,65700,65700,65700,0
20240315,152700,223110100,65700,65700,65700,65700,0
20240315,152600,223110100,65700,65700,65700,65700,0
20240315,152500,223110100,65700,65700,65700,65700,0
20240315,152400,223110100,65700,65700,65700,65700,0
20240315,152300,223110100,65700,65700,65700,65700,0
20240315,152200,223110100,65700,65700,65700,65700,0
20240315,152100,223110100,65700,65700,65700,65700,0
20240315,152000,223110100,65700,65700,65700,65700,0
20240315,151900,223110100,65700,65700,65700,65700,0
20240315,151800,223110100,65700,65700,65700,65700,3
20240315,151700,222913000,64900,65600,65600,64900,307
20240315,151600,202920200,65600,65600,65600,65600,0
20240315,151500,202920200,65600,65600,65600,65600,51
20240315,151400,199574600,65700,65700,65700,65700,0
20240315,151300,199574600,65700,65700,65700,65700,4
20240315,151200,199311800,65500,65500,65500,65500,0
20240315,151100,199311800,65500,65500,65500,65500,0
20240315,151000,199311800,65500,65500,65500,65500,0
20240315,150900,199311800,65500,65500,65500,65500,0
20240315,150800,199311800,65500,65500,65500,65500,0
20240315,150700,199311800,65500,65500,65500,65500,0
20240315,150600,199311800,65500,65500,65500,65500,0
20240315,150500,199311800,65500,65500,65500,65500,0
20240315,150400,199311800,65500,65500,65500,65500,0
20240315,150300,199311800,65500,65500,65500,65500,0
20240315,150200,199311800,65500,65500,65500,65500,0
20240315,150100,199311800,65500,65500,65500,65500,1
20240315,150000,199246300,65700,65700,65700,65700,0
20240315,145900,199246300,65700,65700,65700,65700,0
20240315,145800,199246300,65700,65700,65700,65700,0
20240315,145700,199246300,65700,65700,65700,65700,0
20240315,145600,199246300,65700,65700,65700,65700,0
20240315,145500,199246300,65700,65700,65700,65700,0
20240315,145400,199246300,65700,65700,65700,65700,0
20240315,145300,199246300,65700,65700,65700,65700,5
20240315,145200,198917800,65700,65700,65700,65700,0
20240315,145100,198917800,65700,65700,65700,65700,0
20240315,145000,198917800,65700,65700,65700,65700,1
20240315,144900,198852100,65700,65700,65700,65700,4
20240315,144800,198589300,65500,65500,65500,65500,0
20240315,144700,198589300,65500,65500,65500,65500,10
20240315,144600,197934300,65700,65700,65700,65700,2
20240315,144500,197802900,65700,65700,65700,65700,0
20240315,144400,197802900,65700,65700,65700,65700,1
20240315,144300,197737200,65500,65500,65500,65500,0
20240315,144200,197737200,65500,65500,65500,65500,0
20240315,144100,197737200,65500,65500,65500,65500,0
20240315,144000,197737200,65500,65500,65500,65500,6
20240315,143900,197344200,65700,65700,65700,65700,1
20240315,143800,197278500,65800,65800,65800,65800,48
20240315,143700,194120100,65800,65800,65800,65800,1
20240315,143600,194054300,65800,65800,65800,65800,0
20240315,143500,194054300,65800,65700,65800,65700,12
20240315,143400,193265700,65800,65700,65800,65700,2
20240315,143300,193134200,65700,65700,65700,65700,1
20240315,143200,193068500,65800,65800,65800,65800,2
20240315,143100,192936900,65700,65700,65700,65700,0
20240315,143000,192936900,65700,65700,65700,65700,1
20240315,142900,192871200,65700,65700,65700,65700,0
20240315,142800,192871200,65700,65700,65700,65700,1
20240315,142700,192805500,65700,65700,65700,65700,2
20240315,142600,192674100,65700,65700,65700,65700,0
20240315,142500,192674100,65700,65600,65700,65600,2
20240315,142400,192542800,65500,65500,65500,65500,0
20240315,142300,192542800,65500,65500,65500,65500,0
20240315,142200,192542800,65500,65500,65500,65500,70
20240315,142100,187957800,65700,65700,65700,65700,1
20240315,142000,187892100,65700,65700,65700,65700,0
20240315,141900,187892100,65700,65700,65700,65700,1
20240315,141800,187826400,65700,65700,65700,65700,2
20240315,141700,187695000,65700,65700,65700,65700,3
20240315,141600,187497900,65300,65300,65300,65300,0
20240315,141500,187497900,65300,65300,65300,65300,0
20240315,141400,187497900,65300,65300,65300,65300,0
20240315,141300,187497900,65300,65300,65300,65300,0
20240315,141200,187497900,65300,65300,65300,65300,0
20240315,141100,187497900,65300,65300,65300,65300,0
20240315,141000,187497900,65300,65300,65300,65300,50
20240315,140900,184232900,65700,65500,65700,65500,2
20240315,140800,184101700,65500,65500,65500,65500,0
20240315,140700,184101700,65500,65500,65500,65500,4
20240315,140600,183839700,65700,65700,65700,65700,0
20240315,140500,183839700,65700,65700,65700,65700,1
20240315,140400,183774000,65700,65700,65700,65700,1
20240315,140300,183708300,65700,65700,65700,65700,0
20240315,140200,183708300,65700,65700,65700,65700,1
20240315,140100,183642600,65700,65700,65700,65700,0
20240315,140000,183642600,65700,65700,65700,65700,1
20240315,135900,183576900,65700,65700,65700,65700,0
20240315,135800,183576900,65700,65700,65700,65700,1
20240315,135700,183511200,65700,65700,65700,65700,1
20240315,135600,183445500,65700,65700,65700,65700,0
20240315,135500,183445500,65700,65700,65700,65700,1
20240315,135400,183379800,65700,65700,65700,65700,0
20240315,135300,183379800,65700,65700,65700,65700,1
20240315,135200,183314100,65700,65700,65700,65700,0
20240315,135100,183314100,65700,65700,65700,65700,1
20240315,135000,183248400,65700,65700,65700,65700,0
20240315,134900,183248400,65700,65700,65700,65700,1
20240315,134800,183182700,65800,65800,65800,65800,1
20240315,134700,183116900,65800,65800,65800,65800,0
20240315,134600,183116900,65800,65800,65800,65800,1
20240315,134500,183051100,65800,65800,65800,65800,0
20240315,134400,183051100,65800,65800,65800,65800,1
20240315,134300,182985300,65800,65800,65800,65800,0
20240315,134200,182985300,65800,65800,65800,65800,2
20240315,134100,182853700,65700,65700,65700,65700,1
20240315,134000,182788000,65700,65700,65700,65700,0
20240315,133900,182788000,65700,65700,65700,65700,2
20240315,133800,182656600,65700,65700,65700,65700,0
20240315,133700,182656600,65700,65700,65700,65700,1
20240315,133600,182590900,65500,65500,65500,65500,0
20240315,133500,182590900,65500,65500,65500,65500,0
20240315,133400,182590900,65500,65500,65500,65500,0
20240315,133300,182590900,65500,65500,65500,65500,0
20240315,133200,182590900,65500,65500,65500,65500,80
20240315,133100,177350900,65700,65700,65700,65700,0
20240315,133000,177350900,65700,65800,65800,65700,2
20240315,132900,177219400,65700,65500,65800,65500,94
20240315,132800,171060100,65800,65800,65800,65500,532
20240315,132700,136211900,65500,65500,65800,65500,314
20240315,132600,115643700,65500,65500,65900,65500,392
20240315,132500,89967300,65900,65900,65900,65900,1
20240315,132400,89901400,65900,65900,65900,65900,0
20240315,132300,89901400,65900,65900,65900,65900,1
20240315,132200,89835500,65900,65900,65900,65900,0
20240315,132100,89835500,65900,65900,65900,65900,2
20240315,132000,89703700,65800,65800,65800,65800,0
20240315,131900,89703700,65800,65800,65800,65800,1
20240315,131800,89637900,65800,65800,65800,65800,1
20240315,131700,89572100,65900,65900,65900,65900,0
20240315,131600,89572100,65900,65900,65900,65900,1
20240315,131500,89506200,65900,65900,65900,65900,0
20240315,131400,89506200,65900,65900,65900,65900,1
20240315,131300,89440300,65900,65900,65900,65900,0
20240315,131200,89440300,65900,65900,65900,65900,1
20240315,131100,89374400,65900,65900,65900,65900,2
20240315,131000,89242600,65800,65800,65800,65800,0
20240315,130900,89242600,65800,65800,65800,65800,1
20240315,130800,89176800,65800,65800,65800,65800,0
20240315,130700,89176800,65800,65800,65800,65800,1
20240315,130600,89111000,65800,65800,65800,65800,0
20240315,130500,89111000,65800,65800,65800,65800,1
20240315,130400,89045200,65800,65800,65800,65800,1
20240315,130300,88979400,65800,65800,65800,65800,0
20240315,130200,88979400,65800,65800,65800,65800,1
20240315,130100,88913600,65900,65900,65900,65900,0
20240315,130000,88913600,65900,65900,65900,65900,1
20240315,125900,88847700,65900,65900,65900,65900,0
20240315,125800,88847700,65900,65900,65900,65900,1
20240315,125700,88781800,65900,65900,65900,65900,0
20240315,125600,88781800,65900,65900,65900,65900,1
20240315,125500,88715900,65900,65900,65900,65900,1
20240315,125400,88650000,65900,65900,65900,65900,0
20240315,125300,88650000,65900,65900,65900,65900,1
20240315,125200,88584100,65900,65900,65900,65900,0
20240315,125100,88584100,65900,65800,65900,65800,6
20240315,125000,88189000,65900,65900,65900,65900,0
20240315,124900,88189000,65900,65900,65900,65900,1
20240315,124800,88123100,65900,65900,65900,65900,1
20240315,124700,88057200,65900,65900,65900,65900,0
20240315,124600,88057200,65900,65900,65900,65900,1
20240315,124500,87991300,65900,65900,65900,65900,0
20240315,124400,87991300,65900,65900,65900,65900,1
20240315,124300,87925400,65900,65900,65900,65900,0
20240315,124200,87925400,65900,65900,65900,65900,2
20240315,124100,87793600,65800,65800,65800,65800,1
20240315,124000,87727800,65800,65800,65800,65800,0
20240315,123900,87727800,65800,65800,65800,65800,1
20240315,123800,87662000,65900,65900,65900,65900,0
20240315,123700,87662000,65900,65900,65900,65900,1
20240315,123600,87596100,65900,65900,65900,65900,0
20240315,123500,87596100,65900,65900,65900,65900,1
20240315,123400,87530200,65900,65900,65900,65900,0
20240315,123300,87530200,65900,65900,65900,65900,1
20240315,123200,87464300,65900,65900,65900,65900,1
20240315,123100,87398400,65900,65900,65900,65900,0
20240315,123000,87398400,65900,65900,65900,65900,2
20240315,122900,87266600,65800,65800,65800,65800,0
20240315,122800,87266600,65800,65800,65800,65800,1
20240315,122700,87200800,65800,65800,65800,65800,0
20240315,122600,87200800,65800,65800,65800,65800,1
20240315,122500,87135000,65900,65900,65900,65900,1
20240315,122400,87069100,65900,65900,65900,65900,0
20240315,122300,87069100,65900,65900,65900,65900,1
20240315,122200,87003200,65900,65900,65900,65900,0
20240315,122100,87003200,65900,65900,65900,65900,1
20240315,122000,86937300,65900,65900,65900,65900,0
20240315,121900,86937300,65900,65800,65900,65800,4
20240315,121800,86673900,65900,65900,65900,65900,1
20240315,121700,86608000,65900,65900,65900,65900,0
20240315,121600,86608000,65900,65800,65900,65800,3
20240315,121500,86410400,65800,65800,65800,65800,0
20240315,121400,86410400,65800,65800,65800,65800,1
20240315,121300,86344600,65900,65900,65900,65900,0
20240315,121200,86344600,65900,65900,65900,65900,1
20240315,121100,86278700,65900,65900,65900,65300,147
20240315,121000,76652400,65900,65900,65900,65900,0
20240315,120900,76652400,65900,65900,65900,65900,1
20240315,120800,76586500,65900,65900,65900,65900,2
20240315,120700,76454700,65900,65900,65900,65900,1
20240315,120600,76388800,65900,65900,65900,65900,0
20240315,120500,76388800,65900,65800,65900,65800,20
20240315,120400,75071700,65800,65800,65800,65800,1
20240315,120300,75005900,65800,65800,65800,65800,0
20240315,120200,75005900,65800,65800,65800,65800,1
20240315,120100,74940100,65900,65900,65900,65900,0
20240315,120000,74940100,65900,65900,65900,65900,1
20240315,115900,74874200,65900,65800,65900,65800,3
20240315,115800,74676700,65900,65900,65900,65900,1
20240315,115700,74610800,65900,65900,65900,65900,1
20240315,115600,74544900,65900,65800,65900,65800,88
20240315,115500,68751800,65800,65500,65800,65500,92
20240315,115400,62701200,65500,65500,65500,65500,247
20240315,115300,46522700,65700,65700,65700,65700,1
20240315,115200,46457000,65700,65700,65700,65700,0
20240315,115100,46457000,65700,65700,65700,65700,1
20240315,115000,46391300,65700,65700,65700,65700,1
20240315,114900,46325600,65700,65700,65700,65700,0
20240315,114800,46325600,65700,65700,65700,65700,2
20240315,114700,46194200,65500,65500,65500,65500,68
20240315,114600,41740200,65700,65700,65700,65700,1
20240315,114500,41674500,65700,65700,65700,65700,0
20240315,114400,41674500,65700,65700,65700,65700,1
20240315,114300,41608800,65700,65700,65700,65700,1
20240315,114200,41543100,65700,65700,65700,65700,0
20240315,114100,41543100,65700,65700,65700,65700,1
20240315,114000,41477400,65700,65700,65700,65700,0
20240315,113900,41477400,65700,65700,65700,65700,1
20240315,113800,41411700,65800,65800,65800,65800,0
20240315,113700,41411700,65800,65800,65800,65800,2
20240315,113600,41280100,65600,65800,65800,65600,5
20240315,113500,40951900,65800,65800,65800,65800,0
20240315,113400,40951900,65800,65800,65800,65800,1
20240315,113300,40886100,65800,65800,65800,65800,0
20240315,113200,40886100,65800,65800,65800,65800,1
20240315,113100,40820300,65800,65800,65800,65800,0
20240315,113000,40820300,65800,65800,65800,65800,1
20240315,112900,40754500,65800,65800,65800,65800,1
20240315,112800,40688700,65800,65800,65800,65800,0
20240315,112700,40688700,65800,65800,65800,65800,1
20240315,112600,40622900,65800,65800,65800,65800,0
20240315,112500,40622900,65800,65800,65800,65800,1
20240315,112400,40557100,65800,65800,65800,65800,0
20240315,112300,40557100,65800,65800,65800,65800,1
20240315,112200,40491300,65800,65800,65800,65800,1
20240315,112100,40425500,65800,65800,65800,65800,0
20240315,112000,40425500,65800,65800,65800,65800,2
20240315,111900,40293900,65700,65700,65700,65700,0
20240315,111800,40293900,65700,65700,65700,65700,1
20240315,111700,40228200,65700,65700,65700,65700,1
20240315,111600,40162500,65800,65800,65800,65800,1
20240315,111500,40096700,65800,65800,65800,65800,1
20240315,111400,40030900,65800,65800,65800,65800,0
20240315,111300,40030900,65800,65800,65800,65800,1
20240315,111200,39965100,65800,65800,65800,65800,5
20240315,111100,39636100,65700,65700,65700,65700,1
20240315,111000,39570400,65800,65800,65800,65800,0
20240315,110900,39570400,65800,65800,65800,65800,1
20240315,110800,39504600,65800,65800,65800,65800,1
20240315,110700,39438800,65800,65800,65800,65800,0
20240315,110600,39438800,65800,65800,65800,65800,2
20240315,110500,39307200,65700,65700,65700,65700,0
20240315,110400,39307200,65700,65700,65700,65700,1
20240315,110300,39241500,65700,65700,65700,65700,0
20240315,110200,39241500,65700,65700,65700,65700,1
20240315,110100,39175800,65700,65700,65700,65700,1
20240315,110000,39110100,65700,65700,65700,65700,0
20240315,105900,39110100,65700,65700,65700,65700,1
20240315,105800,39044400,65700,65700,65700,65700,0
20240315,105700,39044400,65700,65700,65700,65700,1
20240315,105600,38978700,65700,65700,65700,65700,0
20240315,105500,38978700,65700,65700,65700,65700,2
20240315,105400,38847300,65800,65800,65800,65800,1
20240315,105300,38781500,65800,65800,65800,65800,0
20240315,105200,38781500,65800,65800,65800,65800,1
20240315,105100,38715700,65800,65800,65800,65800,0
20240315,105000,38715700,65800,65800,65800,65800,1
20240315,104900,38649900,65800,65800,65800,65800,0
20240315,104800,38649900,65800,65800,65800,65800,1
20240315,104700,38584100,65800,65800,65800,65800,1
20240315,104600,38518300,65800,65800,65800,65800,0
20240315,104500,38518300,65800,65800,65800,65800,1
20240315,104400,38452500,65800,65800,65800,65800,1
20240315,104300,38386700,65800,65800,65800,65800,1
20240315,104200,38320900,65800,65800,65800,65800,0
20240315,104100,38320900,65800,65800,65800,65800,1
20240315,104000,38255100,65800,65800,65800,65800,1
20240315,103900,38189300,65800,65800,65800,65800,0
20240315,103800,38189300,65800,65800,65800,65800,1
20240315,103700,38123500,65800,65800,65800,65800,0
20240315,103600,38123500,65800,65800,65800,65800,3
20240315,103500,37926100,65800,65800,65800,65800,1
20240315,103400,37860300,65700,65700,65700,65700,1
20240315,103300,37794600,65700,65700,65700,65700,1
20240315,103200,37728900,65700,65700,65700,65700,0
20240315,103100,37728900,65700,65700,65700,65700,1
20240315,103000,37663200,65700,65700,65700,65700,0
20240315,102900,37663200,65700,65700,65700,65700,1
20240315,102800,37597500,65700,65700,65700,65700,0
20240315,102700,37597500,65700,65700,65700,65700,1
20240315,102600,37531800,65700,65700,65700,65700,1
20240315,102500,37466100,65700,65700,65700,65700,0
20240315,102400,37466100,65700,65700,65700,65700,1
20240315,102300,37400400,65700,65700,65700,65700,0
20240315,102200,37400400,65700,65700,65700,65700,1
20240315,102100,37334700,65700,65700,65700,65700,0
20240315,102000,37334700,65700,65700,65700,65700,1
20240315,101900,37269000,65700,65700,65700,65700,1
20240315,101800,37203300,65700,65700,65700,65700,0
20240315,101700,37203300,65700,65700,65700,65700,1
20240315,101600,37137600,65700,65700,65700,65700,0
20240315,101500,37137600,65700,65700,65700,65700,1
20240315,101400,37071900,65700,65700,65700,65700,0
20240315,101300,37071900,65700,65600,65700,65600,2
20240315,101200,36940600,65600,65600,65600,65600,1
20240315,101100,36875000,65600,65600,65600,65600,0
20240315,101000,36875000,65600,65600,65600,65600,12
20240315,100900,36087800,65600,65600,65600,65600,0
20240315,100800,36087800,65600,65700,65700,65600,2
20240315,100700,35956500,65300,65500,65500,65300,18
20240315,100600,34780500,65700,65700,65700,65700,1
20240315,100500,34714800,65700,65700,65700,65700,1
20240315,100400,34649100,65700,65700,65700,65700,0
20240315,100300,34649100,65700,65700,65700,65700,1
20240315,100200,34583400,65700,65700,65700,65700,0
20240315,100100,34583400,65700,65700,65700,65700,1
20240315,100000,34517700,65700,65700,65700,65700,1
20240315,095900,34452000,65500,65700,65700,65500,88
20240315,095800,28684600,65700,65700,65700,65700,11
20240315,095700,27961900,65700,65700,65700,65700,4
20240315,095600,27699100,65700,65700,65700,65700,2
20240315,095500,27567700,65700,65700,65700,65700,1
20240315,095400,27502000,65600,65600,65600,65600,1
20240315,095300,27436400,65700,65700,65700,65700,0
20240315,095200,27436400,65700,65700,65700,65700,1
20240315,095100,27370700,65700,65700,65700,65700,1
20240315,095000,27305000,65700,65700,65700,65700,0
20240315,094900,27305000,65700,65700,65700,65700,1
20240315,094800,27239300,65700,65700,65700,65700,0
20240315,094700,27239300,65700,65700,65700,65700,1
20240315,094600,27173600,65700,65700,65700,65700,0
20240315,094500,27173600,65700,65700,65700,65700,1
20240315,094400,27107900,65700,65700,65700,65700,1
20240315,094300,27042200,65700,65700,65700,65700,0
20240315,094200,27042200,65700,65700,65700,65700,1
20240315,094100,26976500,65700,65700,65700,65700,0
20240315,094000,26976500,65700,65700,65700,65700,1
20240315,093900,26910800,65700,65700,65700,65700,0
20240315,093800,26910800,65700,65700,65700,65700,1
20240315,093700,26845100,65700,65700,65700,65700,1
20240315,093600,26779400,65700,65700,65700,65700,0
20240315,093500,26779400,65700,65700,65700,65700,1
20240315,093400,26713700,65700,65700,65700,65700,0
20240315,093300,26713700,65700,65700,65700,65700,1
20240315,093200,26648000,65700,65700,65700,65700,0
20240315,093100,26648000,65700,65700,65700,65700,1
20240315,093000,26582300,65700,65700,65700,65700,1
20240315,092900,26516600,65700,65300,65700,65300,31
20240315,092800,24491900,65700,65700,65700,65700,1
20240315,092700,24426200,65700,65700,65700,65700,0
20240315,092600,24426200,65700,65700,65700,65700,1
20240315,092500,24360500,65700,65700,65700,65700,0
20240315,092400,24360500,65700,65700,65700,65700,1
20240315,092300,24294800,65700,65700,65700,65700,2
20240315,092200,24163400,65700,65700,65700,65700,20
20240315,092100,22849400,65700,65300,65700,65300,42
20240315,092000,20098600,65300,65300,65300,65300,0
20240315,091900,20098600,65300,65500,65500,65300,49
20240315,091800,16896100,65400,65400,65400,65400,1
20240315,091700,16830700,65300,65300,65300,65300,1
20240315,091600,16765400,65300,65300,65300,65300,36
20240315,091500,14414600,65300,65300,65300,65300,13
20240315,091400,13565700,65500,65500,65500,65500,1
20240315,091300,13500200,65500,65500,65500,65500,0
20240315,091200,13500200,65500,65500,65500,65500,1
20240315,091100,13434700,65500,65500,65500,65500,0
20240315,091000,13434700,65500,65500,65500,65500,1
20240315,090900,13369200,65500,65600,65600,65500,6
20240315,090800,12976100,65600,65600,65600,65600,1
20240315,090700,12910500,65800,65800,65800,65800,1
20240315,090600,12844700,65800,65800,65800,65800,9
20240315,090500,12252500,65800,65800,65800,65800,1
20240315,090400,12186700,65800,65800,65800,65800,1
20240315,090300,12120900,65700,65700,65700,65700,1
20240315,090200,12055200,65700,65700,65700,65700,1
20240315,090100,11989500,65800,65500,65800,65500,41
20240315,090000,9301000,65500,65500,65500,65500,142