KissMeData/000590/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,183100,28211800,66300,66300,66300,66300,41
20240320,183000,28211800,66300,66300,66300,66300,0
20240320,182900,28211800,66300,66300,66300,66300,0
20240320,182800,28211800,66300,66300,66300,66300,0
20240320,182700,28211800,66300,66300,66300,66300,0
20240320,182600,28211800,66300,66300,66300,66300,0
20240320,182500,28211800,66300,66300,66300,66300,0
20240320,182400,28211800,66300,66300,66300,66300,0
20240320,182300,28211800,66300,66300,66300,66300,0
20240320,182200,28211800,66300,66300,66300,66300,0
20240320,182100,28211800,66300,66300,66300,66300,0
20240320,182000,28211800,66300,66300,66300,66300,0
20240320,181900,28211800,66300,66300,66300,66300,0
20240320,181800,28211800,66300,66300,66300,66300,0
20240320,181700,28211800,66300,66300,66300,66300,0
20240320,181600,28211800,66300,66300,66300,66300,0
20240320,181500,28211800,66300,66300,66300,66300,0
20240320,181400,28211800,66300,66300,66300,66300,0
20240320,181300,28211800,66300,66300,66300,66300,0
20240320,181200,28211800,66300,66300,66300,66300,0
20240320,181100,28211800,66300,66300,66300,66300,0
20240320,181000,28211800,66300,66300,66300,66300,0
20240320,180900,28211800,66300,66300,66300,66300,0
20240320,180800,28211800,66300,66300,66300,66300,0
20240320,180700,28211800,66300,66300,66300,66300,0
20240320,180600,28211800,66300,66300,66300,66300,0
20240320,180500,28211800,66300,66300,66300,66300,0
20240320,180400,28211800,66300,66300,66300,66300,0
20240320,180300,28211800,66300,66300,66300,66300,0
20240320,180200,28211800,66300,66300,66300,66300,0
20240320,180100,28211800,66300,66300,66300,66300,41
20240320,180000,28211800,66300,66300,66300,66300,0
20240320,175900,28211800,66300,66300,66300,66300,0
20240320,175800,28211800,66300,66300,66300,66300,0
20240320,175700,28211800,66300,66300,66300,66300,0
20240320,175600,28211800,66300,66300,66300,66300,0
20240320,175500,28211800,66300,66300,66300,66300,0
20240320,175400,28211800,66300,66300,66300,66300,0
20240320,175300,28211800,66300,66300,66300,66300,0
20240320,175200,28211800,66300,66300,66300,66300,0
20240320,175100,28211800,66300,66300,66300,66300,0
20240320,175000,28211800,66300,66300,66300,66300,0
20240320,174900,28211800,66300,66300,66300,66300,0
20240320,174800,28211800,66300,66300,66300,66300,0
20240320,174700,28211800,66300,66300,66300,66300,0
20240320,174600,28211800,66300,66300,66300,66300,0
20240320,174500,28211800,66300,66300,66300,66300,0
20240320,174400,28211800,66300,66300,66300,66300,0
20240320,174300,28211800,66300,66300,66300,66300,0
20240320,174200,28211800,66300,66300,66300,66300,0
20240320,174100,28211800,66300,66300,66300,66300,0
20240320,174000,28211800,66300,66300,66300,66300,0
20240320,173900,28211800,66300,66300,66300,66300,0
20240320,173800,28211800,66300,66300,66300,66300,0
20240320,173700,28211800,66300,66300,66300,66300,0
20240320,173600,28211800,66300,66300,66300,66300,0
20240320,173500,28211800,66300,66300,66300,66300,0
20240320,173400,28211800,66300,66300,66300,66300,0
20240320,173300,28211800,66300,66300,66300,66300,0
20240320,173200,28211800,66300,66300,66300,66300,0
20240320,173100,28211800,66300,66300,66300,66300,41
20240320,173000,28211800,66300,66300,66300,66300,0
20240320,172900,28211800,66300,66300,66300,66300,0
20240320,172800,28211800,66300,66300,66300,66300,0
20240320,172700,28211800,66300,66300,66300,66300,0
20240320,172600,28211800,66300,66300,66300,66300,0
20240320,172500,28211800,66300,66300,66300,66300,0
20240320,172400,28211800,66300,66300,66300,66300,0
20240320,172300,28211800,66300,66300,66300,66300,0
20240320,172200,28211800,66300,66300,66300,66300,0
20240320,172100,28211800,66300,66300,66300,66300,0
20240320,172000,28211800,66300,66300,66300,66300,0
20240320,171900,28211800,66300,66300,66300,66300,0
20240320,171800,28211800,66300,66300,66300,66300,0
20240320,171700,28211800,66300,66300,66300,66300,0
20240320,171600,28211800,66300,66300,66300,66300,0
20240320,171500,28211800,66300,66300,66300,66300,0
20240320,171400,28211800,66300,66300,66300,66300,0
20240320,171300,28211800,66300,66300,66300,66300,0
20240320,171200,28211800,66300,66300,66300,66300,0
20240320,171100,28211800,66300,66300,66300,66300,0
20240320,171000,28211800,66300,66300,66300,66300,0
20240320,170900,28211800,66300,66300,66300,66300,0
20240320,170800,28211800,66300,66300,66300,66300,0
20240320,170700,28211800,66300,66300,66300,66300,0
20240320,170600,28211800,66300,66300,66300,66300,0
20240320,170500,28211800,66300,66300,66300,66300,0
20240320,170400,28211800,66300,66300,66300,66300,0
20240320,170300,28211800,66300,66300,66300,66300,0
20240320,170200,28211800,66300,66300,66300,66300,0
20240320,170100,28211800,66300,66300,66300,66300,41
20240320,170000,28211800,66300,66300,66300,66300,0
20240320,165900,28211800,66300,66300,66300,66300,0
20240320,165800,28211800,66300,66300,66300,66300,0
20240320,165700,28211800,66300,66300,66300,66300,0
20240320,165600,28211800,66300,66300,66300,66300,0
20240320,165500,28211800,66300,66300,66300,66300,0
20240320,165400,28211800,66300,66300,66300,66300,0
20240320,165300,28211800,66300,66300,66300,66300,0
20240320,165200,28211800,66300,66300,66300,66300,0
20240320,165100,28211800,66300,66300,66300,66300,0
20240320,165000,28211800,66300,66300,66300,66300,0
20240320,164900,28211800,66300,66300,66300,66300,0
20240320,164800,28211800,66300,66300,66300,66300,0
20240320,164700,28211800,66300,66300,66300,66300,0
20240320,164600,28211800,66300,66300,66300,66300,0
20240320,164500,28211800,66300,66300,66300,66300,0
20240320,164400,28211800,66300,66300,66300,66300,0
20240320,164300,28211800,66300,66300,66300,66300,0
20240320,164200,28211800,66300,66300,66300,66300,0
20240320,164100,28211800,66300,66300,66300,66300,0
20240320,164000,28211800,66300,66300,66300,66300,0
20240320,163900,28211800,66300,66300,66300,66300,0
20240320,163800,28211800,66300,66300,66300,66300,0
20240320,163700,28211800,66300,66300,66300,66300,0
20240320,163600,28211800,66300,66300,66300,66300,0
20240320,163500,28211800,66300,66300,66300,66300,0
20240320,163400,28211800,66300,66300,66300,66300,0
20240320,163300,28211800,66300,66300,66300,66300,0
20240320,163200,28211800,66300,66300,66300,66300,0
20240320,163100,28211800,66300,66300,66300,66300,41
20240320,163000,28211800,66300,66300,66300,66300,0
20240320,162900,28211800,66300,66300,66300,66300,0
20240320,162800,28211800,66300,66300,66300,66300,0
20240320,162700,28211800,66300,66300,66300,66300,0
20240320,162600,28211800,66300,66300,66300,66300,0
20240320,162500,28211800,66300,66300,66300,66300,0
20240320,162400,28211800,66300,66300,66300,66300,0
20240320,162300,28211800,66300,66300,66300,66300,0
20240320,162200,28211800,66300,66300,66300,66300,0
20240320,162100,28211800,66300,66300,66300,66300,0
20240320,162000,28211800,66300,66300,66300,66300,0
20240320,161900,28211800,66300,66300,66300,66300,0
20240320,161800,28211800,66300,66300,66300,66300,0
20240320,161700,28211800,66300,66300,66300,66300,0
20240320,161600,28211800,66300,66300,66300,66300,0
20240320,161500,28211800,66300,66300,66300,66300,0
20240320,161400,28211800,66300,66300,66300,66300,0
20240320,161300,28211800,66300,66300,66300,66300,0
20240320,161200,28211800,66300,66300,66300,66300,0
20240320,161100,28211800,66300,66300,66300,66300,0
20240320,161000,28211800,66300,66300,66300,66300,0
20240320,160900,28211800,66300,66300,66300,66300,0
20240320,160800,28211800,66300,66300,66300,66300,0
20240320,160700,28211800,66300,66300,66300,66300,0
20240320,160600,28211800,66300,66300,66300,66300,0
20240320,160500,28211800,66300,66300,66300,66300,0
20240320,160400,28211800,66300,66300,66300,66300,0
20240320,160300,28211800,66300,66300,66300,66300,0
20240320,160200,28211800,66300,66300,66300,66300,0
20240320,160100,28211800,66300,66300,66300,66300,41
20240320,160000,28211800,66300,66300,66300,66300,0
20240320,155900,28211800,66300,66300,66300,66300,0
20240320,155800,28211800,66300,66300,66300,66300,0
20240320,155700,28211800,66300,66300,66300,66300,0
20240320,155600,28211800,66300,66300,66300,66300,0
20240320,155500,28211800,66300,66300,66300,66300,0
20240320,155400,28211800,66300,66300,66300,66300,0
20240320,155300,28211800,66300,66300,66300,66300,0
20240320,155200,28211800,66300,66300,66300,66300,0
20240320,155100,28211800,66300,66300,66300,66300,0
20240320,155000,28211800,66300,66300,66300,66300,0
20240320,154900,28211800,66300,66300,66300,66300,0
20240320,154800,28211800,66300,66300,66300,66300,0
20240320,154700,28211800,66300,66300,66300,66300,0
20240320,154600,28211800,66300,66300,66300,66300,0
20240320,154500,28211800,66300,66300,66300,66300,0
20240320,154400,28211800,66300,66300,66300,66300,0
20240320,154300,28211800,66300,66300,66300,66300,0
20240320,154200,28211800,66300,66300,66300,66300,0
20240320,154100,28211800,66300,66300,66300,66300,0
20240320,154000,28211800,66300,66300,66300,66300,0
20240320,153900,28211800,66300,66300,66300,66300,0
20240320,153800,28211800,66300,66300,66300,66300,0
20240320,153700,28211800,66300,66300,66300,66300,0
20240320,153600,28211800,66300,66300,66300,66300,0
20240320,153500,28211800,66300,66300,66300,66300,0
20240320,153400,28211800,66300,66300,66300,66300,0
20240320,153300,28211800,66300,66300,66300,66300,0
20240320,153200,28211800,66300,66300,66300,66300,0
20240320,153100,28211800,66300,66300,66300,66300,41
20240320,153000,28211800,66300,66300,66300,66300,41
20240320,152900,25493500,66300,66300,66300,66300,0
20240320,152800,25493500,66300,66300,66300,66300,0
20240320,152700,25493500,66300,66300,66300,66300,0
20240320,152600,25493500,66300,66300,66300,66300,0
20240320,152500,25493500,66300,66300,66300,66300,0
20240320,152400,25493500,66300,66300,66300,66300,0
20240320,152300,25493500,66300,66300,66300,66300,0
20240320,152200,25493500,66300,66300,66300,66300,0
20240320,152100,25493500,66300,66300,66300,66300,0
20240320,152000,25493500,66300,66300,66300,66300,0
20240320,151900,25493500,66300,66300,66300,66300,0
20240320,151800,25493500,66300,66300,66300,66300,0
20240320,151700,25493500,66300,66300,66300,66300,0
20240320,151600,25493500,66300,66300,66300,66300,0
20240320,151500,25493500,66300,66300,66300,66300,0
20240320,151400,25493500,66300,66300,66300,66300,0
20240320,151300,25493500,66300,66300,66300,66300,0
20240320,151200,25493500,66300,66300,66300,66300,0
20240320,151100,25493500,66300,66300,66300,66300,0
20240320,151000,25493500,66300,66300,66300,66300,0
20240320,150900,25493500,66300,66300,66300,66300,0
20240320,150800,25493500,66300,66300,66300,66300,0
20240320,150700,25493500,66300,66300,66300,66300,0
20240320,150600,25493500,66300,66200,66300,66200,2
20240320,150500,25361000,66200,66200,66200,66200,0
20240320,150400,25361000,66200,66200,66200,66200,0
20240320,150300,25361000,66200,66200,66200,66200,0
20240320,150200,25361000,66200,66200,66200,66200,0
20240320,150100,25361000,66200,66200,66200,66200,75
20240320,150000,20396000,66200,66200,66200,66200,2
20240320,145900,20263600,66200,66200,66200,66200,15
20240320,145800,19270600,66200,66200,66200,66200,0
20240320,145700,19270600,66200,66200,66200,66200,0
20240320,145600,19270600,66200,66200,66200,66200,1
20240320,145500,19204400,66200,66200,66200,66200,0
20240320,145400,19204400,66200,66200,66200,66200,0
20240320,145300,19204400,66200,66200,66200,66200,0
20240320,145200,19204400,66200,66200,66200,66200,0
20240320,145100,19204400,66200,66200,66200,66200,0
20240320,145000,19204400,66200,66200,66200,66200,1
20240320,144900,19138200,66200,66200,66200,66200,0
20240320,144800,19138200,66200,66200,66200,66200,1
20240320,144700,19072000,66200,66200,66200,66200,0
20240320,144600,19072000,66200,66200,66200,66200,1
20240320,144500,19005800,66200,66200,66200,66200,0
20240320,144400,19005800,66200,66200,66200,66200,1
20240320,144300,18939600,66200,66200,66200,66200,0
20240320,144200,18939600,66200,66200,66200,66200,1
20240320,144100,18873400,66200,66200,66200,66200,1
20240320,144000,18807200,66200,66200,66200,66200,0
20240320,143900,18807200,66200,66200,66200,66200,1
20240320,143800,18741000,66100,66100,66100,66100,0
20240320,143700,18741000,66100,66100,66100,66100,1
20240320,143600,18674900,66100,66100,66100,66100,0
20240320,143500,18674900,66100,66100,66100,66100,1
20240320,143400,18608800,66100,66100,66100,66100,1
20240320,143300,18542700,66100,66100,66100,66100,0
20240320,143200,18542700,66100,66100,66100,66100,1
20240320,143100,18476600,66100,66100,66100,66100,0
20240320,143000,18476600,66100,66100,66100,66100,4
20240320,142900,18212200,66100,66100,66100,66100,0
20240320,142800,18212200,66100,66100,66100,66100,2
20240320,142700,18080000,66100,66100,66100,66100,1
20240320,142600,18013900,66100,66100,66100,66100,0
20240320,142500,18013900,66100,66100,66100,66100,1
20240320,142400,17947800,66100,66100,66100,66100,0
20240320,142300,17947800,66100,66100,66100,66100,2
20240320,142200,17815600,66100,66100,66100,66100,1
20240320,142100,17749500,66000,66000,66000,66000,0
20240320,142000,17749500,66000,66000,66000,66000,0
20240320,141900,17749500,66000,66000,66000,66000,0
20240320,141800,17749500,66000,66000,66000,66000,0
20240320,141700,17749500,66000,66000,66000,66000,0
20240320,141600,17749500,66000,66000,66000,66000,0
20240320,141500,17749500,66000,66000,66000,66000,0
20240320,141400,17749500,66000,66000,66000,66000,1
20240320,141300,17683500,66000,66000,66000,66000,0
20240320,141200,17683500,66000,66000,66000,66000,1
20240320,141100,17617500,66000,66000,66000,66000,1
20240320,141000,17551500,66000,66000,66000,66000,0
20240320,140900,17551500,66000,66000,66000,66000,1
20240320,140800,17485500,66000,66000,66000,66000,0
20240320,140700,17485500,66000,66000,66000,66000,1
20240320,140600,17419500,66100,66100,66100,66100,0
20240320,140500,17419500,66100,66100,66100,66100,1
20240320,140400,17353400,66100,66100,66100,66100,1
20240320,140300,17287300,66100,66100,66100,66100,10
20240320,140200,16626300,66100,66100,66100,66100,1
20240320,140100,16560200,66100,66100,66100,66100,0
20240320,140000,16560200,66100,66100,66100,66100,1
20240320,135900,16494100,66100,66100,66100,66100,0
20240320,135800,16494100,66100,66100,66100,66100,1
20240320,135700,16428000,66100,66100,66100,66100,1
20240320,135600,16361900,66100,66100,66100,66100,0
20240320,135500,16361900,66100,66100,66100,66100,1
20240320,135400,16295800,66100,66100,66100,66100,0
20240320,135300,16295800,66100,66100,66100,66100,1
20240320,135200,16229700,66100,66100,66100,66100,0
20240320,135100,16229700,66100,66100,66100,66100,1
20240320,135000,16163600,66100,66100,66100,66100,0
20240320,134900,16163600,66100,66100,66100,66100,1
20240320,134800,16097500,66100,66100,66100,66100,1
20240320,134700,16031400,66100,66100,66100,66100,0
20240320,134600,16031400,66100,66100,66100,66100,2
20240320,134500,15899200,66000,66000,66000,66000,1
20240320,134400,15833200,66000,66000,66000,66000,1
20240320,134300,15767200,66000,66000,66000,66000,0
20240320,134200,15767200,66000,66000,66000,66000,1
20240320,134100,15701200,66000,66000,66000,66000,1
20240320,134000,15635200,66000,66000,66000,66000,0
20240320,133900,15635200,66000,66000,66000,66000,1
20240320,133800,15569200,66000,66000,66000,66000,0
20240320,133700,15569200,66000,66000,66000,66000,1
20240320,133600,15503200,66000,66000,66000,66000,0
20240320,133500,15503200,66000,66000,66000,66000,1
20240320,133400,15437200,66000,66000,66000,66000,1
20240320,133300,15371200,66000,66000,66000,66000,0
20240320,133200,15371200,66000,66000,66000,66000,1
20240320,133100,15305200,66000,66000,66000,66000,0
20240320,133000,15305200,66000,66000,66000,66000,1
20240320,132900,15239200,66000,66000,66000,66000,0
20240320,132800,15239200,66000,66000,66000,66000,1
20240320,132700,15173200,66000,66000,66000,66000,0
20240320,132600,15173200,66000,66000,66000,66000,1
20240320,132500,15107200,66000,66000,66000,66000,1
20240320,132400,15041200,66000,66000,66000,66000,0
20240320,132300,15041200,66000,66000,66000,66000,1
20240320,132200,14975200,66000,66000,66000,66000,0
20240320,132100,14975200,66000,66000,66000,66000,1
20240320,132000,14909200,66000,66000,66000,66000,0
20240320,131900,14909200,66000,66000,66000,66000,1
20240320,131800,14843200,66000,66000,66000,66000,1
20240320,131700,14777200,66000,66000,66000,66000,0
20240320,131600,14777200,66000,66000,66000,66000,1
20240320,131500,14711200,66000,66000,66000,66000,0
20240320,131400,14711200,66000,66000,66000,66000,1
20240320,131300,14645200,66000,66000,66000,66000,0
20240320,131200,14645200,66000,66000,66000,66000,1
20240320,131100,14579200,66000,66000,66000,66000,1
20240320,131000,14513200,66000,66000,66000,66000,0
20240320,130900,14513200,66000,66000,66000,66000,1
20240320,130800,14447200,66000,66000,66000,66000,0
20240320,130700,14447200,66000,66000,66000,66000,1
20240320,130600,14381200,66000,66000,66000,66000,0
20240320,130500,14381200,66000,66000,66000,66000,1
20240320,130400,14315200,66000,66000,66000,66000,1
20240320,130300,14249200,66000,66000,66000,66000,0
20240320,130200,14249200,66000,66000,66000,66000,1
20240320,130100,14183200,66000,66000,66000,66000,0
20240320,130000,14183200,66000,66000,66000,66000,1
20240320,125900,14117200,66000,66000,66000,66000,0
20240320,125800,14117200,66000,66000,66000,66000,1
20240320,125700,14051200,66000,66000,66000,66000,0
20240320,125600,14051200,66000,66000,66000,66000,1
20240320,125500,13985200,66000,66000,66000,66000,1
20240320,125400,13919200,66000,66000,66000,66000,0
20240320,125300,13919200,66000,66000,66000,66000,1
20240320,125200,13853200,66000,66000,66000,66000,0
20240320,125100,13853200,66000,66000,66000,66000,1
20240320,125000,13787200,66000,66000,66000,66000,0
20240320,124900,13787200,66000,66000,66000,66000,1
20240320,124800,13721200,66000,66000,66000,66000,1
20240320,124700,13655200,66000,66000,66000,66000,0
20240320,124600,13655200,66000,66000,66000,66000,1
20240320,124500,13589200,66000,66000,66000,66000,0
20240320,124400,13589200,66000,66000,66000,66000,1
20240320,124300,13523200,66000,66000,66000,66000,0
20240320,124200,13523200,66000,66000,66000,66000,1
20240320,124100,13457200,66000,66000,66000,66000,1
20240320,124000,13391200,66000,66000,66000,66000,0
20240320,123900,13391200,66000,66000,66000,66000,1
20240320,123800,13325200,66000,66000,66000,66000,0
20240320,123700,13325200,66000,66000,66000,66000,1
20240320,123600,13259200,66000,66000,66000,66000,0
20240320,123500,13259200,66000,66000,66000,66000,1
20240320,123400,13193200,66000,66000,66000,66000,0
20240320,123300,13193200,66000,66000,66000,66000,1
20240320,123200,13127200,66000,66000,66000,66000,1
20240320,123100,13061200,66000,66000,66000,66000,0
20240320,123000,13061200,66000,66000,66000,66000,1
20240320,122900,12995200,66000,66000,66000,66000,0
20240320,122800,12995200,66000,66000,66000,66000,1
20240320,122700,12929200,66000,66000,66000,66000,0
20240320,122600,12929200,66000,66000,66000,66000,1
20240320,122500,12863200,66000,66000,66000,66000,1
20240320,122400,12797200,66000,66000,66000,66000,0
20240320,122300,12797200,66000,66000,66000,66000,1
20240320,122200,12731200,66000,66000,66000,66000,0
20240320,122100,12731200,66000,66000,66000,66000,1
20240320,122000,12665200,66000,66000,66000,66000,0
20240320,121900,12665200,66000,66000,66000,66000,1
20240320,121800,12599200,66000,66000,66000,66000,1
20240320,121700,12533200,66000,66000,66000,66000,0
20240320,121600,12533200,66000,66000,66000,66000,1
20240320,121500,12467200,66000,66000,66000,66000,0
20240320,121400,12467200,66000,66000,66000,66000,1
20240320,121300,12401200,66000,66000,66000,66000,0
20240320,121200,12401200,66000,66000,66000,66000,1
20240320,121100,12335200,66000,66000,66000,66000,1
20240320,121000,12269200,66000,66000,66000,66000,0
20240320,120900,12269200,66000,66000,66000,66000,1
20240320,120800,12203200,66000,66000,66000,66000,0
20240320,120700,12203200,66000,66000,66000,66000,1
20240320,120600,12137200,66000,66000,66000,66000,0
20240320,120500,12137200,66000,66000,66000,66000,1
20240320,120400,12071200,66000,66000,66000,66000,1
20240320,120300,12005200,66000,66000,66000,66000,0
20240320,120200,12005200,66000,66000,66000,66000,1
20240320,120100,11939200,66000,66000,66000,66000,0
20240320,120000,11939200,66000,66000,66000,66000,1
20240320,115900,11873200,66000,66000,66000,66000,0
20240320,115800,11873200,66000,66000,66000,66000,1
20240320,115700,11807200,66000,66000,66000,66000,1
20240320,115600,11741200,66000,66000,66000,66000,0
20240320,115500,11741200,66000,66000,66000,66000,1
20240320,115400,11675200,66000,66000,66000,66000,0
20240320,115300,11675200,66000,66000,66000,66000,1
20240320,115200,11609200,66000,66000,66000,66000,0
20240320,115100,11609200,66000,66000,66000,66000,1
20240320,115000,11543200,66000,66000,66000,66000,1
20240320,114900,11477200,66000,66000,66000,66000,0
20240320,114800,11477200,66000,66000,66000,66000,1
20240320,114700,11411200,66000,66000,66000,66000,0
20240320,114600,11411200,66000,66000,66000,66000,1
20240320,114500,11345200,66000,66000,66000,66000,0
20240320,114400,11345200,66000,66000,66000,66000,1
20240320,114300,11279200,66000,66000,66000,66000,1
20240320,114200,11213200,66000,66000,66000,66000,0
20240320,114100,11213200,66000,66000,66000,66000,1
20240320,114000,11147200,66000,66000,66000,66000,0
20240320,113900,11147200,66000,66000,66000,66000,1
20240320,113800,11081200,66000,66000,66000,66000,0
20240320,113700,11081200,66000,66000,66000,66000,1
20240320,113600,11015200,66000,66000,66000,66000,1
20240320,113500,10949200,66000,66000,66000,66000,0
20240320,113400,10949200,66000,66000,66000,66000,1
20240320,113300,10883200,66000,66000,66000,66000,0
20240320,113200,10883200,66000,66000,66000,66000,1
20240320,113100,10817200,66000,66000,66000,66000,0
20240320,113000,10817200,66000,66000,66000,66000,1
20240320,112900,10751200,66000,66000,66000,66000,1
20240320,112800,10685200,66000,66000,66000,66000,0
20240320,112700,10685200,66000,66000,66000,66000,1
20240320,112600,10619200,66000,66000,66000,66000,0
20240320,112500,10619200,66000,66000,66000,66000,1
20240320,112400,10553200,66000,66000,66000,66000,0
20240320,112300,10553200,66000,66000,66000,66000,1
20240320,112200,10487200,66000,66000,66000,66000,1
20240320,112100,10421200,66000,66000,66000,66000,0
20240320,112000,10421200,66000,66000,66000,66000,1
20240320,111900,10355200,66000,66000,66000,66000,0
20240320,111800,10355200,66000,66000,66000,66000,1
20240320,111700,10289200,66000,66000,66000,66000,3
20240320,111600,10091200,66100,66100,66100,66100,1
20240320,111500,10025100,66100,66100,66100,66100,1
20240320,111400,9959000,66100,66100,66100,66100,0
20240320,111300,9959000,66100,66100,66100,66100,1
20240320,111200,9892900,66100,66100,66100,66100,0
20240320,111100,9892900,66100,66100,66100,66100,1
20240320,111000,9826800,66100,66100,66100,66100,0
20240320,110900,9826800,66100,66100,66100,66100,2
20240320,110800,9694600,66100,66100,66100,66100,2
20240320,110700,9562400,66000,66000,66000,66000,0
20240320,110600,9562400,66000,66000,66000,66000,0
20240320,110500,9562400,66000,66000,66000,66000,0
20240320,110400,9562400,66000,66000,66000,66000,0
20240320,110300,9562400,66000,66000,66000,66000,0
20240320,110200,9562400,66000,66000,66000,66000,0
20240320,110100,9562400,66000,66000,66000,66000,1
20240320,110000,9496400,66000,66000,66000,66000,2
20240320,105900,9364400,66000,66000,66000,66000,0
20240320,105800,9364400,66000,66000,66000,66000,0
20240320,105700,9364400,66000,66000,66000,66000,0
20240320,105600,9364400,66000,66000,66000,66000,0
20240320,105500,9364400,66000,66000,66000,66000,1
20240320,105400,9298400,66000,66000,66000,66000,1
20240320,105300,9232400,66000,66000,66000,66000,0
20240320,105200,9232400,66000,66000,66000,66000,1
20240320,105100,9166400,66000,66000,66000,66000,0
20240320,105000,9166400,66000,66000,66000,66000,1
20240320,104900,9100400,66000,66000,66000,66000,0
20240320,104800,9100400,66000,66000,66000,66000,1
20240320,104700,9034400,66000,66000,66000,66000,1
20240320,104600,8968400,66000,66000,66000,66000,0
20240320,104500,8968400,66000,66000,66000,66000,1
20240320,104400,8902400,66000,66000,66000,66000,0
20240320,104300,8902400,66000,66000,66000,66000,1
20240320,104200,8836400,66000,66000,66000,66000,0
20240320,104100,8836400,66000,66000,66000,66000,1
20240320,104000,8770400,66000,66000,66000,66000,1
20240320,103900,8704400,66000,66000,66000,66000,0
20240320,103800,8704400,66000,66000,66000,66000,1
20240320,103700,8638400,66000,66000,66000,66000,0
20240320,103600,8638400,66000,66000,66000,66000,1
20240320,103500,8572400,66000,66000,66000,66000,0
20240320,103400,8572400,66000,66000,66000,66000,1
20240320,103300,8506400,66000,66000,66000,66000,1
20240320,103200,8440400,66000,66000,66000,66000,0
20240320,103100,8440400,66000,66000,66000,66000,1
20240320,103000,8374400,66000,66000,66000,66000,0
20240320,102900,8374400,66000,66000,66000,66000,1
20240320,102800,8308400,66000,66000,66000,66000,0
20240320,102700,8308400,66000,66000,66000,66000,1
20240320,102600,8242400,66000,66000,66000,66000,1
20240320,102500,8176400,66000,66000,66000,66000,0
20240320,102400,8176400,66000,66000,66000,66000,1
20240320,102300,8110400,66000,66000,66000,66000,0
20240320,102200,8110400,66000,66000,66000,66000,1
20240320,102100,8044400,66000,66000,66000,66000,0
20240320,102000,8044400,66000,66000,66000,66000,1
20240320,101900,7978400,66000,66000,66000,66000,1
20240320,101800,7912400,66000,66000,66000,66000,0
20240320,101700,7912400,66000,66000,66000,66000,1
20240320,101600,7846400,66000,66000,66000,66000,0
20240320,101500,7846400,66000,66000,66000,66000,1
20240320,101400,7780400,66000,66000,66000,66000,0
20240320,101300,7780400,66000,66000,66000,66000,1
20240320,101200,7714400,66000,66000,66000,66000,1
20240320,101100,7648400,66000,66000,66000,66000,1
20240320,101000,7582400,65600,65600,65600,65600,19
20240320,100900,6336000,66000,66000,66000,66000,0
20240320,100800,6336000,66000,66000,66000,66000,1
20240320,100700,6270000,66000,66000,66000,66000,0
20240320,100600,6270000,66000,66000,66000,66000,1
20240320,100500,6204000,66000,66000,66000,66000,1
20240320,100400,6138000,66000,66000,66000,66000,0
20240320,100300,6138000,66000,66000,66000,66000,1
20240320,100200,6072000,66000,66000,66000,66000,0
20240320,100100,6072000,66000,66000,66000,66000,1
20240320,100000,6006000,66000,66000,66000,66000,0
20240320,095900,6006000,66000,66000,66000,66000,1
20240320,095800,5940000,66000,66000,66000,66000,1
20240320,095700,5874000,66000,66000,66000,66000,0
20240320,095600,5874000,66000,66000,66000,66000,1
20240320,095500,5808000,66000,66000,66000,66000,0
20240320,095400,5808000,66000,66000,66000,66000,1
20240320,095300,5742000,66000,66000,66000,66000,0
20240320,095200,5742000,66000,66000,66000,66000,1
20240320,095100,5676000,66000,66000,66000,66000,1
20240320,095000,5610000,66000,66000,66000,66000,0
20240320,094900,5610000,66000,66000,66000,66000,1
20240320,094800,5544000,66000,66000,66000,66000,0
20240320,094700,5544000,66000,66000,66000,66000,1
20240320,094600,5478000,66000,66000,66000,66000,0
20240320,094500,5478000,66000,66000,66000,66000,1
20240320,094400,5412000,66000,66000,66000,66000,1
20240320,094300,5346000,66000,66000,66000,66000,0
20240320,094200,5346000,66000,66000,66000,66000,1
20240320,094100,5280000,66000,66000,66000,66000,0
20240320,094000,5280000,66000,66000,66000,66000,1
20240320,093900,5214000,66000,66000,66000,66000,0
20240320,093800,5214000,66000,66000,66000,66000,1
20240320,093700,5148000,66000,66000,66000,66000,1
20240320,093600,5082000,66000,66000,66000,66000,0
20240320,093500,5082000,66000,66000,66000,66000,1
20240320,093400,5016000,66000,66000,66000,66000,0
20240320,093300,5016000,66000,66000,66000,66000,1
20240320,093200,4950000,66000,66000,66000,66000,0
20240320,093100,4950000,66000,66000,66000,66000,1
20240320,093000,4884000,66000,66000,66000,66000,1
20240320,092900,4818000,66000,66000,66000,66000,0
20240320,092800,4818000,66000,66000,66000,66000,1
20240320,092700,4752000,66000,66000,66000,66000,0
20240320,092600,4752000,66000,66000,66000,66000,1
20240320,092500,4686000,66000,66000,66000,66000,0
20240320,092400,4686000,66000,66000,66000,66000,31
20240320,092300,2640000,66000,66000,66000,66000,1
20240320,092200,2574000,66000,66000,66000,66000,0
20240320,092100,2574000,66000,66000,66000,66000,1
20240320,092000,2508000,66000,66000,66000,66000,0
20240320,091900,2508000,66000,66000,66000,66000,1
20240320,091800,2442000,66000,66000,66000,66000,0
20240320,091700,2442000,66000,66000,66000,66000,1
20240320,091600,2376000,66000,66000,66000,66000,1
20240320,091500,2310000,66000,66000,66000,66000,0
20240320,091400,2310000,66000,66000,66000,66000,1
20240320,091300,2244000,66000,66000,66000,66000,19
20240320,091200,990000,66000,66000,66000,66000,1
20240320,091100,924000,66000,66000,66000,66000,0
20240320,091000,924000,66000,66000,66000,66000,1
20240320,090900,858000,66000,66000,66000,66000,1
20240320,090800,792000,66000,66000,66000,66000,0
20240320,090700,792000,66000,66000,66000,66000,1
20240320,090600,726000,66000,66000,66000,66000,0
20240320,090500,726000,66000,66000,66000,66000,1
20240320,090400,660000,66000,66000,66000,66000,0
20240320,090300,660000,66000,66000,66000,66000,1
20240320,090200,594000,66000,66000,66000,66000,1
20240320,090100,528000,66000,66000,66000,66000,0
20240320,090000,528000,66000,66000,66000,66000,8