KissMeData/000590/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,183100,38267800,65700,65700,65700,65700,14
20240325,183000,38267800,65700,65700,65700,65700,0
20240325,182900,38267800,65700,65700,65700,65700,0
20240325,182800,38267800,65700,65700,65700,65700,0
20240325,182700,38267800,65700,65700,65700,65700,0
20240325,182600,38267800,65700,65700,65700,65700,0
20240325,182500,38267800,65700,65700,65700,65700,0
20240325,182400,38267800,65700,65700,65700,65700,0
20240325,182300,38267800,65700,65700,65700,65700,0
20240325,182200,38267800,65700,65700,65700,65700,0
20240325,182100,38267800,65700,65700,65700,65700,0
20240325,182000,38267800,65700,65700,65700,65700,0
20240325,181900,38267800,65700,65700,65700,65700,0
20240325,181800,38267800,65700,65700,65700,65700,0
20240325,181700,38267800,65700,65700,65700,65700,0
20240325,181600,38267800,65700,65700,65700,65700,0
20240325,181500,38267800,65700,65700,65700,65700,0
20240325,181400,38267800,65700,65700,65700,65700,0
20240325,181300,38267800,65700,65700,65700,65700,0
20240325,181200,38267800,65700,65700,65700,65700,0
20240325,181100,38267800,65700,65700,65700,65700,0
20240325,181000,38267800,65700,65700,65700,65700,0
20240325,180900,38267800,65700,65700,65700,65700,0
20240325,180800,38267800,65700,65700,65700,65700,0
20240325,180700,38267800,65700,65700,65700,65700,0
20240325,180600,38267800,65700,65700,65700,65700,0
20240325,180500,38267800,65700,65700,65700,65700,0
20240325,180400,38267800,65700,65700,65700,65700,0
20240325,180300,38267800,65700,65700,65700,65700,0
20240325,180200,38267800,65700,65700,65700,65700,0
20240325,180100,38267800,65700,65700,65700,65700,14
20240325,180000,38267800,65700,65700,65700,65700,0
20240325,175900,38267800,65700,65700,65700,65700,0
20240325,175800,38267800,65700,65700,65700,65700,0
20240325,175700,38267800,65700,65700,65700,65700,0
20240325,175600,38267800,65700,65700,65700,65700,0
20240325,175500,38267800,65700,65700,65700,65700,0
20240325,175400,38267800,65700,65700,65700,65700,0
20240325,175300,38267800,65700,65700,65700,65700,0
20240325,175200,38267800,65700,65700,65700,65700,0
20240325,175100,38267800,65700,65700,65700,65700,0
20240325,175000,38267800,65700,65700,65700,65700,0
20240325,174900,38267800,65700,65700,65700,65700,0
20240325,174800,38267800,65700,65700,65700,65700,0
20240325,174700,38267800,65700,65700,65700,65700,0
20240325,174600,38267800,65700,65700,65700,65700,0
20240325,174500,38267800,65700,65700,65700,65700,0
20240325,174400,38267800,65700,65700,65700,65700,0
20240325,174300,38267800,65700,65700,65700,65700,0
20240325,174200,38267800,65700,65700,65700,65700,0
20240325,174100,38267800,65700,65700,65700,65700,0
20240325,174000,38267800,65700,65700,65700,65700,0
20240325,173900,38267800,65700,65700,65700,65700,0
20240325,173800,38267800,65700,65700,65700,65700,0
20240325,173700,38267800,65700,65700,65700,65700,0
20240325,173600,38267800,65700,65700,65700,65700,0
20240325,173500,38267800,65700,65700,65700,65700,0
20240325,173400,38267800,65700,65700,65700,65700,0
20240325,173300,38267800,65700,65700,65700,65700,0
20240325,173200,38267800,65700,65700,65700,65700,0
20240325,173100,38267800,65700,65700,65700,65700,14
20240325,173000,38267800,65700,65700,65700,65700,0
20240325,172900,38267800,65700,65700,65700,65700,0
20240325,172800,38267800,65700,65700,65700,65700,0
20240325,172700,38267800,65700,65700,65700,65700,0
20240325,172600,38267800,65700,65700,65700,65700,0
20240325,172500,38267800,65700,65700,65700,65700,0
20240325,172400,38267800,65700,65700,65700,65700,0
20240325,172300,38267800,65700,65700,65700,65700,0
20240325,172200,38267800,65700,65700,65700,65700,0
20240325,172100,38267800,65700,65700,65700,65700,0
20240325,172000,38267800,65700,65700,65700,65700,0
20240325,171900,38267800,65700,65700,65700,65700,0
20240325,171800,38267800,65700,65700,65700,65700,0
20240325,171700,38267800,65700,65700,65700,65700,0
20240325,171600,38267800,65700,65700,65700,65700,0
20240325,171500,38267800,65700,65700,65700,65700,0
20240325,171400,38267800,65700,65700,65700,65700,0
20240325,171300,38267800,65700,65700,65700,65700,0
20240325,171200,38267800,65700,65700,65700,65700,0
20240325,171100,38267800,65700,65700,65700,65700,0
20240325,171000,38267800,65700,65700,65700,65700,0
20240325,170900,38267800,65700,65700,65700,65700,0
20240325,170800,38267800,65700,65700,65700,65700,0
20240325,170700,38267800,65700,65700,65700,65700,0
20240325,170600,38267800,65700,65700,65700,65700,0
20240325,170500,38267800,65700,65700,65700,65700,0
20240325,170400,38267800,65700,65700,65700,65700,0
20240325,170300,38267800,65700,65700,65700,65700,0
20240325,170200,38267800,65700,65700,65700,65700,0
20240325,170100,38267800,65700,65700,65700,65700,14
20240325,170000,38267800,65700,65700,65700,65700,0
20240325,165900,38267800,65700,65700,65700,65700,0
20240325,165800,38267800,65700,65700,65700,65700,0
20240325,165700,38267800,65700,65700,65700,65700,0
20240325,165600,38267800,65700,65700,65700,65700,0
20240325,165500,38267800,65700,65700,65700,65700,0
20240325,165400,38267800,65700,65700,65700,65700,0
20240325,165300,38267800,65700,65700,65700,65700,0
20240325,165200,38267800,65700,65700,65700,65700,0
20240325,165100,38267800,65700,65700,65700,65700,0
20240325,165000,38267800,65700,65700,65700,65700,0
20240325,164900,38267800,65700,65700,65700,65700,0
20240325,164800,38267800,65700,65700,65700,65700,0
20240325,164700,38267800,65700,65700,65700,65700,0
20240325,164600,38267800,65700,65700,65700,65700,0
20240325,164500,38267800,65700,65700,65700,65700,0
20240325,164400,38267800,65700,65700,65700,65700,0
20240325,164300,38267800,65700,65700,65700,65700,0
20240325,164200,38267800,65700,65700,65700,65700,0
20240325,164100,38267800,65700,65700,65700,65700,0
20240325,164000,38267800,65700,65700,65700,65700,0
20240325,163900,38267800,65700,65700,65700,65700,0
20240325,163800,38267800,65700,65700,65700,65700,0
20240325,163700,38267800,65700,65700,65700,65700,0
20240325,163600,38267800,65700,65700,65700,65700,0
20240325,163500,38267800,65700,65700,65700,65700,0
20240325,163400,38267800,65700,65700,65700,65700,0
20240325,163300,38267800,65700,65700,65700,65700,0
20240325,163200,38267800,65700,65700,65700,65700,0
20240325,163100,38267800,65700,65700,65700,65700,14
20240325,163000,38267800,65700,65700,65700,65700,0
20240325,162900,38267800,65700,65700,65700,65700,0
20240325,162800,38267800,65700,65700,65700,65700,0
20240325,162700,38267800,65700,65700,65700,65700,0
20240325,162600,38267800,65700,65700,65700,65700,0
20240325,162500,38267800,65700,65700,65700,65700,0
20240325,162400,38267800,65700,65700,65700,65700,0
20240325,162300,38267800,65700,65700,65700,65700,0
20240325,162200,38267800,65700,65700,65700,65700,0
20240325,162100,38267800,65700,65700,65700,65700,0
20240325,162000,38267800,65700,65700,65700,65700,0
20240325,161900,38267800,65700,65700,65700,65700,0
20240325,161800,38267800,65700,65700,65700,65700,0
20240325,161700,38267800,65700,65700,65700,65700,0
20240325,161600,38267800,65700,65700,65700,65700,0
20240325,161500,38267800,65700,65700,65700,65700,0
20240325,161400,38267800,65700,65700,65700,65700,0
20240325,161300,38267800,65700,65700,65700,65700,0
20240325,161200,38267800,65700,65700,65700,65700,0
20240325,161100,38267800,65700,65700,65700,65700,0
20240325,161000,38267800,65700,65700,65700,65700,0
20240325,160900,38267800,65700,65700,65700,65700,0
20240325,160800,38267800,65700,65700,65700,65700,0
20240325,160700,38267800,65700,65700,65700,65700,0
20240325,160600,38267800,65700,65700,65700,65700,0
20240325,160500,38267800,65700,65700,65700,65700,0
20240325,160400,38267800,65700,65700,65700,65700,0
20240325,160300,38267800,65700,65700,65700,65700,0
20240325,160200,38267800,65700,65700,65700,65700,0
20240325,160100,38267800,65700,65700,65700,65700,14
20240325,160000,38267800,65700,65700,65700,65700,0
20240325,155900,38267800,65700,65700,65700,65700,0
20240325,155800,38267800,65700,65700,65700,65700,0
20240325,155700,38267800,65700,65700,65700,65700,0
20240325,155600,38267800,65700,65700,65700,65700,0
20240325,155500,38267800,65700,65700,65700,65700,0
20240325,155400,38267800,65700,65700,65700,65700,0
20240325,155300,38267800,65700,65700,65700,65700,0
20240325,155200,38267800,65700,65700,65700,65700,0
20240325,155100,38267800,65700,65700,65700,65700,0
20240325,155000,38267800,65700,65700,65700,65700,0
20240325,154900,38267800,65700,65700,65700,65700,0
20240325,154800,38267800,65700,65700,65700,65700,0
20240325,154700,38267800,65700,65700,65700,65700,0
20240325,154600,38267800,65700,65700,65700,65700,0
20240325,154500,38267800,65700,65700,65700,65700,0
20240325,154400,38267800,65700,65700,65700,65700,0
20240325,154300,38267800,65700,65700,65700,65700,0
20240325,154200,38267800,65700,65700,65700,65700,0
20240325,154100,38267800,65700,65700,65700,65700,0
20240325,154000,38267800,65700,65700,65700,65700,0
20240325,153900,38267800,65700,65700,65700,65700,0
20240325,153800,38267800,65700,65700,65700,65700,0
20240325,153700,38267800,65700,65700,65700,65700,0
20240325,153600,38267800,65700,65700,65700,65700,0
20240325,153500,38267800,65700,65700,65700,65700,0
20240325,153400,38267800,65700,65700,65700,65700,0
20240325,153300,38267800,65700,65700,65700,65700,0
20240325,153200,38267800,65700,65700,65700,65700,0
20240325,153100,38267800,65700,65700,65700,65700,14
20240325,153000,38267800,65700,65700,65700,65700,14
20240325,152900,37348000,65700,65700,65700,65700,0
20240325,152800,37348000,65700,65700,65700,65700,0
20240325,152700,37348000,65700,65700,65700,65700,0
20240325,152600,37348000,65700,65700,65700,65700,0
20240325,152500,37348000,65700,65700,65700,65700,0
20240325,152400,37348000,65700,65700,65700,65700,0
20240325,152300,37348000,65700,65700,65700,65700,0
20240325,152200,37348000,65700,65700,65700,65700,0
20240325,152100,37348000,65700,65700,65700,65700,0
20240325,152000,37348000,65700,65700,65700,65700,0
20240325,151900,37348000,65700,65700,65700,65700,0
20240325,151800,37348000,65700,65700,65700,65700,0
20240325,151700,37348000,65700,65700,65700,65700,0
20240325,151600,37348000,65700,65700,65700,65700,0
20240325,151500,37348000,65700,65700,65700,65700,0
20240325,151400,37348000,65700,65700,65700,65700,0
20240325,151300,37348000,65700,65700,65700,65700,0
20240325,151200,37348000,65700,65700,65700,65700,0
20240325,151100,37348000,65700,65700,65700,65700,0
20240325,151000,37348000,65700,65700,65700,65700,1
20240325,150900,37282300,65700,65700,65700,65700,0
20240325,150800,37282300,65700,65700,65700,65700,0
20240325,150700,37282300,65700,65700,65700,65700,0
20240325,150600,37282300,65700,65700,65700,65700,0
20240325,150500,37282300,65700,65700,65700,65700,0
20240325,150400,37282300,65700,65700,65700,65700,0
20240325,150300,37282300,65700,65700,65700,65700,0
20240325,150200,37282300,65700,65700,65700,65700,0
20240325,150100,37282300,65700,65700,65700,65700,0
20240325,150000,37282300,65700,65700,65700,65700,0
20240325,145900,37282300,65700,65700,65700,65700,0
20240325,145800,37282300,65700,65700,65700,65700,2
20240325,145700,37150900,65900,65900,65900,65900,0
20240325,145600,37150900,65900,65900,65900,65900,0
20240325,145500,37150900,65900,65900,65900,65900,0
20240325,145400,37150900,65900,65900,65900,65900,0
20240325,145300,37150900,65900,65900,65900,65900,10
20240325,145200,36491900,65900,65900,65900,65900,0
20240325,145100,36491900,65900,65900,65900,65900,0
20240325,145000,36491900,65900,65900,65900,65900,2
20240325,144900,36360100,65800,65800,65800,65800,0
20240325,144800,36360100,65800,65800,65800,65800,0
20240325,144700,36360100,65800,65800,65800,65800,0
20240325,144600,36360100,65800,65800,65800,65800,1
20240325,144500,36294300,65800,65900,65900,65800,129
20240325,144400,27793400,66000,66000,66000,66000,1
20240325,144300,27727400,65900,65900,65900,65900,20
20240325,144200,26409400,65900,65900,65900,65900,7
20240325,144100,25948100,65800,65800,65800,65800,0
20240325,144000,25948100,65800,65800,65800,65800,10
20240325,143900,25290100,65800,65800,65800,65800,26
20240325,143800,23579300,65800,65800,65800,65800,0
20240325,143700,23579300,65800,65800,65800,65800,1
20240325,143600,23513500,65800,65800,65800,65800,0
20240325,143500,23513500,65800,65800,65800,65800,1
20240325,143400,23447700,65800,65800,65800,65800,1
20240325,143300,23381900,65800,65800,65800,65800,1
20240325,143200,23316100,65800,65800,65800,65800,0
20240325,143100,23316100,65800,65800,65800,65800,0
20240325,143000,23316100,65800,65800,65800,65800,1
20240325,142900,23250300,65800,65800,65800,65800,0
20240325,142800,23250300,65800,65800,65800,65800,37
20240325,142700,20815700,65800,65800,65800,65800,1
20240325,142600,20749900,65800,65800,65800,65800,0
20240325,142500,20749900,65800,65800,65800,65800,1
20240325,142400,20684100,65800,65800,65800,65800,0
20240325,142300,20684100,65800,65800,65800,65800,1
20240325,142200,20618300,65800,65800,65800,65800,0
20240325,142100,20618300,65800,65800,65800,65800,1
20240325,142000,20552500,65800,65800,65800,65800,0
20240325,141900,20552500,65800,65800,65800,65800,1
20240325,141800,20486700,65800,65800,65800,65800,1
20240325,141700,20420900,65800,65800,65800,65800,0
20240325,141600,20420900,65800,65800,65800,65800,1
20240325,141500,20355100,65800,65800,65800,65800,0
20240325,141400,20355100,65800,65800,65800,65800,1
20240325,141300,20289300,65800,65800,65800,65800,0
20240325,141200,20289300,65800,65800,65800,65800,1
20240325,141100,20223500,65800,65800,65800,65800,1
20240325,141000,20157700,65800,65800,65800,65800,0
20240325,140900,20157700,65800,65800,65800,65800,1
20240325,140800,20091900,65800,65800,65800,65800,0
20240325,140700,20091900,65800,65800,65800,65800,2
20240325,140600,19960300,65800,65800,65800,65800,0
20240325,140500,19960300,65800,65800,65800,65800,2
20240325,140400,19828700,65700,65700,65700,65700,0
20240325,140300,19828700,65700,65700,65700,65700,0
20240325,140200,19828700,65700,65700,65700,65700,28
20240325,140100,17989100,65700,65700,65700,65700,0
20240325,140000,17989100,65700,65700,65700,65700,1
20240325,135900,17923400,65700,65700,65700,65700,0
20240325,135800,17923400,65700,65700,65700,65700,1
20240325,135700,17857700,65700,65700,65700,65700,1
20240325,135600,17792000,65700,65700,65700,65700,0
20240325,135500,17792000,65700,65700,65700,65700,1
20240325,135400,17726300,65700,65700,65700,65700,0
20240325,135300,17726300,65700,65700,65700,65700,1
20240325,135200,17660600,65700,65700,65700,65700,0
20240325,135100,17660600,65700,65700,65700,65700,1
20240325,135000,17594900,65700,65700,65700,65700,0
20240325,134900,17594900,65700,65700,65700,65700,1
20240325,134800,17529200,65700,65700,65700,65700,1
20240325,134700,17463500,65700,65700,65700,65700,0
20240325,134600,17463500,65700,65700,65700,65700,1
20240325,134500,17397800,65700,65700,65700,65700,0
20240325,134400,17397800,65700,65700,65700,65700,1
20240325,134300,17332100,65700,65700,65700,65700,0
20240325,134200,17332100,65700,65700,65700,65700,1
20240325,134100,17266400,65700,65700,65700,65700,1
20240325,134000,17200700,65700,65700,65700,65700,0
20240325,133900,17200700,65700,65700,65700,65700,1
20240325,133800,17135000,65700,65700,65700,65700,0
20240325,133700,17135000,65700,65700,65700,65700,1
20240325,133600,17069300,65700,65700,65700,65700,0
20240325,133500,17069300,65700,65700,65700,65700,1
20240325,133400,17003600,65700,65700,65700,65700,1
20240325,133300,16937900,65700,65700,65700,65700,0
20240325,133200,16937900,65700,65700,65700,65700,1
20240325,133100,16872200,65700,65700,65700,65700,0
20240325,133000,16872200,65700,65700,65700,65700,1
20240325,132900,16806500,65700,65700,65700,65700,0
20240325,132800,16806500,65700,65700,65700,65700,1
20240325,132700,16740800,65700,65700,65700,65700,0
20240325,132600,16740800,65700,65700,65700,65700,1
20240325,132500,16675100,65700,65700,65700,65700,1
20240325,132400,16609400,65700,65700,65700,65700,0
20240325,132300,16609400,65700,65700,65700,65700,1
20240325,132200,16543700,65700,65700,65700,65700,0
20240325,132100,16543700,65700,65700,65700,65700,1
20240325,132000,16478000,65700,65700,65700,65700,0
20240325,131900,16478000,65700,65700,65700,65700,1
20240325,131800,16412300,65700,65700,65700,65700,1
20240325,131700,16346600,65700,65700,65700,65700,0
20240325,131600,16346600,65700,65700,65700,65700,1
20240325,131500,16280900,65700,65700,65700,65700,0
20240325,131400,16280900,65700,65700,65700,65700,1
20240325,131300,16215200,65700,65700,65700,65700,0
20240325,131200,16215200,65700,65700,65700,65700,1
20240325,131100,16149500,65700,65700,65700,65700,1
20240325,131000,16083800,65700,65700,65700,65700,0
20240325,130900,16083800,65700,65700,65700,65700,1
20240325,130800,16018100,65700,65700,65700,65700,0
20240325,130700,16018100,65700,65700,65700,65700,1
20240325,130600,15952400,65700,65700,65700,65700,0
20240325,130500,15952400,65700,65700,65700,65700,1
20240325,130400,15886700,65700,65700,65700,65700,1
20240325,130300,15821000,65700,65700,65700,65700,0
20240325,130200,15821000,65700,65700,65700,65700,1
20240325,130100,15755300,65700,65700,65700,65700,0
20240325,130000,15755300,65700,65700,65700,65700,1
20240325,125900,15689600,65700,65700,65700,65700,0
20240325,125800,15689600,65700,65700,65700,65700,1
20240325,125700,15623900,65700,65700,65700,65700,0
20240325,125600,15623900,65700,65700,65700,65700,1
20240325,125500,15558200,65700,65700,65700,65700,1
20240325,125400,15492500,65700,65700,65700,65700,0
20240325,125300,15492500,65700,65700,65700,65700,1
20240325,125200,15426800,65700,65700,65700,65700,0
20240325,125100,15426800,65700,65700,65700,65700,1
20240325,125000,15361100,65700,65700,65700,65700,0
20240325,124900,15361100,65700,65700,65700,65700,1
20240325,124800,15295400,65700,65700,65700,65700,1
20240325,124700,15229700,65700,65700,65700,65700,0
20240325,124600,15229700,65700,65700,65700,65700,1
20240325,124500,15164000,65700,65700,65700,65700,0
20240325,124400,15164000,65700,65700,65700,65700,1
20240325,124300,15098300,65700,65700,65700,65700,0
20240325,124200,15098300,65700,65700,65700,65700,1
20240325,124100,15032600,65700,65700,65700,65700,1
20240325,124000,14966900,65700,65700,65700,65700,0
20240325,123900,14966900,65700,65700,65700,65700,1
20240325,123800,14901200,65700,65700,65700,65700,0
20240325,123700,14901200,65700,65700,65700,65700,1
20240325,123600,14835500,65700,65700,65700,65700,0
20240325,123500,14835500,65700,65700,65700,65700,1
20240325,123400,14769800,65700,65700,65700,65700,0
20240325,123300,14769800,65700,65700,65700,65700,1
20240325,123200,14704100,65700,65700,65700,65700,1
20240325,123100,14638400,65700,65700,65700,65700,0
20240325,123000,14638400,65700,65700,65700,65700,1
20240325,122900,14572700,65700,65700,65700,65700,0
20240325,122800,14572700,65700,65700,65700,65700,1
20240325,122700,14507000,65700,65700,65700,65700,0
20240325,122600,14507000,65700,65700,65700,65700,2
20240325,122500,14375600,65700,65700,65700,65700,1
20240325,122400,14309900,65600,65600,65600,65600,0
20240325,122300,14309900,65600,65600,65600,65600,0
20240325,122200,14309900,65600,65600,65600,65600,0
20240325,122100,14309900,65600,65600,65600,65600,0
20240325,122000,14309900,65600,65600,65600,65600,0
20240325,121900,14309900,65600,65600,65600,65600,0
20240325,121800,14309900,65600,65600,65600,65600,0
20240325,121700,14309900,65600,65600,65600,65600,0
20240325,121600,14309900,65600,65700,65700,65600,16
20240325,121500,13260200,65700,65700,65700,65700,0
20240325,121400,13260200,65700,65700,65700,65700,1
20240325,121300,13194500,65700,65700,65700,65700,0
20240325,121200,13194500,65700,65700,65700,65700,1
20240325,121100,13128800,65700,65700,65700,65700,1
20240325,121000,13063100,65700,65700,65700,65700,0
20240325,120900,13063100,65700,65700,65700,65700,1
20240325,120800,12997400,65700,65700,65700,65700,0
20240325,120700,12997400,65700,65700,65700,65700,1
20240325,120600,12931700,65700,65700,65700,65700,0
20240325,120500,12931700,65700,65700,65700,65700,1
20240325,120400,12866000,65700,65700,65700,65700,1
20240325,120300,12800300,65700,65700,65700,65700,0
20240325,120200,12800300,65700,65700,65700,65700,1
20240325,120100,12734600,65700,65700,65700,65700,0
20240325,120000,12734600,65700,65700,65700,65700,1
20240325,115900,12668900,65700,65700,65700,65700,0
20240325,115800,12668900,65700,65700,65700,65700,1
20240325,115700,12603200,65700,65700,65700,65700,1
20240325,115600,12537500,65700,65700,65700,65700,0
20240325,115500,12537500,65700,65700,65700,65700,1
20240325,115400,12471800,65700,65700,65700,65700,0
20240325,115300,12471800,65700,65700,65700,65700,1
20240325,115200,12406100,65700,65700,65700,65700,0
20240325,115100,12406100,65700,65700,65700,65700,1
20240325,115000,12340400,65700,65700,65700,65700,1
20240325,114900,12274700,65700,65700,65700,65700,0
20240325,114800,12274700,65700,65700,65700,65700,1
20240325,114700,12209000,65700,65700,65700,65700,0
20240325,114600,12209000,65700,65700,65700,65700,1
20240325,114500,12143300,65700,65700,65700,65700,0
20240325,114400,12143300,65700,65700,65700,65700,1
20240325,114300,12077600,65700,65700,65700,65700,1
20240325,114200,12011900,65700,65700,65700,65700,0
20240325,114100,12011900,65700,65700,65700,65700,1
20240325,114000,11946200,65700,65700,65700,65700,0
20240325,113900,11946200,65700,65700,65700,65700,1
20240325,113800,11880500,65700,65700,65700,65700,0
20240325,113700,11880500,65700,65700,65700,65700,1
20240325,113600,11814800,65700,65700,65700,65700,1
20240325,113500,11749100,65700,65700,65700,65700,0
20240325,113400,11749100,65700,65700,65700,65700,1
20240325,113300,11683400,65700,65700,65700,65700,0
20240325,113200,11683400,65700,65700,65700,65700,1
20240325,113100,11617700,65700,65700,65700,65700,0
20240325,113000,11617700,65700,65700,65700,65700,2
20240325,112900,11486300,65700,65700,65700,65700,1
20240325,112800,11420600,65600,65600,65600,65600,0
20240325,112700,11420600,65600,65600,65600,65600,0
20240325,112600,11420600,65600,65600,65600,65600,0
20240325,112500,11420600,65600,65600,65600,65600,0
20240325,112400,11420600,65600,65600,65600,65600,2
20240325,112300,11289400,65700,65700,65700,65700,1
20240325,112200,11223700,65700,65700,65700,65700,1
20240325,112100,11158000,65700,65700,65700,65700,0
20240325,112000,11158000,65700,65700,65700,65700,1
20240325,111900,11092300,65700,65700,65700,65700,0
20240325,111800,11092300,65700,65700,65700,65700,1
20240325,111700,11026600,65700,65700,65700,65700,0
20240325,111600,11026600,65700,65700,65700,65700,1
20240325,111500,10960900,65700,65700,65700,65700,1
20240325,111400,10895200,65700,65700,65700,65700,0
20240325,111300,10895200,65700,65700,65700,65700,1
20240325,111200,10829500,65700,65700,65700,65700,0
20240325,111100,10829500,65700,65700,65700,65700,1
20240325,111000,10763800,65700,65700,65700,65700,0
20240325,110900,10763800,65700,65700,65700,65700,1
20240325,110800,10698100,65700,65700,65700,65700,1
20240325,110700,10632400,65700,65700,65700,65700,0
20240325,110600,10632400,65700,65700,65700,65700,1
20240325,110500,10566700,65700,65700,65700,65700,0
20240325,110400,10566700,65700,65700,65700,65700,1
20240325,110300,10501000,65700,65700,65700,65700,0
20240325,110200,10501000,65700,65700,65700,65700,4
20240325,110100,10238200,65700,65700,65700,65700,2
20240325,110000,10106800,65500,65500,65500,65500,0
20240325,105900,10106800,65500,65500,65500,65500,0
20240325,105800,10106800,65500,65500,65500,65500,0
20240325,105700,10106800,65500,65500,65500,65500,0
20240325,105600,10106800,65500,65500,65500,65500,0
20240325,105500,10106800,65500,65500,65500,65500,0
20240325,105400,10106800,65500,65500,65500,65500,0
20240325,105300,10106800,65500,65500,65500,65500,0
20240325,105200,10106800,65500,65500,65500,65500,27
20240325,105100,8338300,65600,65600,65600,65600,2
20240325,105000,8207100,65600,65600,65600,65600,8
20240325,104900,7682300,65600,65600,65600,65600,0
20240325,104800,7682300,65600,65600,65600,65600,1
20240325,104700,7616700,65600,65600,65600,65600,1
20240325,104600,7551100,65600,65600,65600,65600,0
20240325,104500,7551100,65600,65600,65600,65600,1
20240325,104400,7485500,65600,65600,65600,65600,0
20240325,104300,7485500,65600,65600,65600,65600,1
20240325,104200,7419900,65600,65600,65600,65600,0
20240325,104100,7419900,65600,65600,65600,65600,1
20240325,104000,7354300,65600,65600,65600,65600,1
20240325,103900,7288700,65600,65600,65600,65600,0
20240325,103800,7288700,65600,65600,65600,65600,1
20240325,103700,7223100,65600,65600,65600,65600,0
20240325,103600,7223100,65600,65600,65600,65600,1
20240325,103500,7157500,65600,65600,65600,65600,0
20240325,103400,7157500,65600,65600,65600,65600,1
20240325,103300,7091900,65600,65600,65600,65600,1
20240325,103200,7026300,65600,65600,65600,65600,0
20240325,103100,7026300,65600,65600,65600,65600,1
20240325,103000,6960700,65600,65600,65600,65600,1
20240325,102900,6895100,65600,65600,65600,65600,0
20240325,102800,6895100,65600,65600,65600,65600,0
20240325,102700,6895100,65600,65600,65600,65600,28
20240325,102600,5058300,65600,65700,65700,65600,3
20240325,102500,4861400,65700,65700,65700,65700,0
20240325,102400,4861400,65700,65700,65700,65700,1
20240325,102300,4795700,65700,65700,65700,65700,0
20240325,102200,4795700,65700,65700,65700,65700,1
20240325,102100,4730000,65700,65700,65700,65700,0
20240325,102000,4730000,65700,65700,65700,65700,1
20240325,101900,4664300,65700,65700,65700,65700,1
20240325,101800,4598600,65700,65700,65700,65700,0
20240325,101700,4598600,65700,65700,65700,65700,1
20240325,101600,4532900,65700,65700,65700,65700,0
20240325,101500,4532900,65700,65700,65700,65700,1
20240325,101400,4467200,65700,65700,65700,65700,0
20240325,101300,4467200,65700,65700,65700,65700,1
20240325,101200,4401500,65700,65700,65700,65700,1
20240325,101100,4335800,65700,65700,65700,65700,0
20240325,101000,4335800,65700,65700,65700,65700,1
20240325,100900,4270100,65700,65700,65700,65700,0
20240325,100800,4270100,65700,65700,65700,65700,1
20240325,100700,4204400,65700,65700,65700,65700,0
20240325,100600,4204400,65700,65700,65700,65700,1
20240325,100500,4138700,65700,65700,65700,65700,1
20240325,100400,4073000,65700,65700,65700,65700,0
20240325,100300,4073000,65700,65700,65700,65700,1
20240325,100200,4007300,65700,65700,65700,65700,0
20240325,100100,4007300,65700,65700,65700,65700,4
20240325,100000,3744500,65700,65700,65700,65700,1
20240325,095900,3678800,65500,65500,65500,65500,0
20240325,095800,3678800,65500,65500,65500,65500,0
20240325,095700,3678800,65500,65500,65500,65500,0
20240325,095600,3678800,65500,65500,65500,65500,0
20240325,095500,3678800,65500,65500,65500,65500,0
20240325,095400,3678800,65500,65500,65500,65500,0
20240325,095300,3678800,65500,65500,65500,65500,0
20240325,095200,3678800,65500,65500,65500,65500,0
20240325,095100,3678800,65500,65500,65500,65500,0
20240325,095000,3678800,65500,65500,65500,65500,2
20240325,094900,3547800,65700,65700,65700,65700,1
20240325,094800,3482100,65700,65700,65700,65700,0
20240325,094700,3482100,65700,65700,65700,65700,1
20240325,094600,3416400,65700,65700,65700,65700,0
20240325,094500,3416400,65700,65700,65700,65700,1
20240325,094400,3350700,65700,65700,65700,65700,1
20240325,094300,3285000,65700,65700,65700,65700,0
20240325,094200,3285000,65700,65700,65700,65700,1
20240325,094100,3219300,65700,65700,65700,65700,0
20240325,094000,3219300,65700,65700,65700,65700,1
20240325,093900,3153600,65700,65700,65700,65700,0
20240325,093800,3153600,65700,65700,65700,65700,1
20240325,093700,3087900,65700,65700,65700,65700,1
20240325,093600,3022200,65700,65700,65700,65700,0
20240325,093500,3022200,65700,65700,65700,65700,1
20240325,093400,2956500,65700,65700,65700,65700,0
20240325,093300,2956500,65700,65700,65700,65700,1
20240325,093200,2890800,65700,65700,65700,65700,0
20240325,093100,2890800,65700,65700,65700,65700,1
20240325,093000,2825100,65700,65700,65700,65700,1
20240325,092900,2759400,65700,65700,65700,65700,0
20240325,092800,2759400,65700,65700,65700,65700,1
20240325,092700,2693700,65700,65700,65700,65700,0
20240325,092600,2693700,65700,65700,65700,65700,1
20240325,092500,2628000,65700,65700,65700,65700,0
20240325,092400,2628000,65700,65700,65700,65700,1
20240325,092300,2562300,65700,65700,65700,65700,1
20240325,092200,2496600,65700,65700,65700,65700,0
20240325,092100,2496600,65700,65700,65700,65700,1
20240325,092000,2430900,65700,65700,65700,65700,0
20240325,091900,2430900,65700,65700,65700,65700,16
20240325,091800,1379700,65700,65700,65700,65700,0
20240325,091700,1379700,65700,65700,65700,65700,1
20240325,091600,1314000,65700,65700,65700,65700,1
20240325,091500,1248300,65700,65700,65700,65700,0
20240325,091400,1248300,65700,65700,65700,65700,1
20240325,091300,1182600,65700,65700,65700,65700,6
20240325,091200,788400,65700,65700,65700,65700,1
20240325,091100,722700,65700,65700,65700,65700,0
20240325,091000,722700,65700,65700,65700,65700,1
20240325,090900,657000,65700,65700,65700,65700,1
20240325,090800,591300,65700,65700,65700,65700,1
20240325,090700,525600,65700,65700,65700,65700,1
20240325,090600,459900,65700,65700,65700,65700,0
20240325,090500,459900,65700,65700,65700,65700,1
20240325,090400,394200,65700,65700,65700,65700,0
20240325,090300,394200,65700,65700,65700,65700,1
20240325,090200,328500,65700,65700,65700,65700,2
20240325,090100,197100,65700,65700,65700,65700,0
20240325,090000,197100,65700,65700,65700,65700,3