KissMeData/000590/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,183100,29835300,65700,65700,65700,65700,1
20240326,183000,29835300,65700,65700,65700,65700,0
20240326,182900,29835300,65700,65700,65700,65700,0
20240326,182800,29835300,65700,65700,65700,65700,0
20240326,182700,29835300,65700,65700,65700,65700,0
20240326,182600,29835300,65700,65700,65700,65700,0
20240326,182500,29835300,65700,65700,65700,65700,0
20240326,182400,29835300,65700,65700,65700,65700,0
20240326,182300,29835300,65700,65700,65700,65700,0
20240326,182200,29835300,65700,65700,65700,65700,0
20240326,182100,29835300,65700,65700,65700,65700,0
20240326,182000,29835300,65700,65700,65700,65700,0
20240326,181900,29835300,65700,65700,65700,65700,0
20240326,181800,29835300,65700,65700,65700,65700,0
20240326,181700,29835300,65700,65700,65700,65700,0
20240326,181600,29835300,65700,65700,65700,65700,0
20240326,181500,29835300,65700,65700,65700,65700,0
20240326,181400,29835300,65700,65700,65700,65700,0
20240326,181300,29835300,65700,65700,65700,65700,0
20240326,181200,29835300,65700,65700,65700,65700,0
20240326,181100,29835300,65700,65700,65700,65700,0
20240326,181000,29835300,65700,65700,65700,65700,0
20240326,180900,29835300,65700,65700,65700,65700,0
20240326,180800,29835300,65700,65700,65700,65700,0
20240326,180700,29835300,65700,65700,65700,65700,0
20240326,180600,29835300,65700,65700,65700,65700,0
20240326,180500,29835300,65700,65700,65700,65700,0
20240326,180400,29835300,65700,65700,65700,65700,0
20240326,180300,29835300,65700,65700,65700,65700,0
20240326,180200,29835300,65700,65700,65700,65700,0
20240326,180100,29835300,65700,65700,65700,65700,1
20240326,180000,29835300,65700,65700,65700,65700,0
20240326,175900,29835300,65700,65700,65700,65700,0
20240326,175800,29835300,65700,65700,65700,65700,0
20240326,175700,29835300,65700,65700,65700,65700,0
20240326,175600,29835300,65700,65700,65700,65700,0
20240326,175500,29835300,65700,65700,65700,65700,0
20240326,175400,29835300,65700,65700,65700,65700,0
20240326,175300,29835300,65700,65700,65700,65700,0
20240326,175200,29835300,65700,65700,65700,65700,0
20240326,175100,29835300,65700,65700,65700,65700,0
20240326,175000,29835300,65700,65700,65700,65700,0
20240326,174900,29835300,65700,65700,65700,65700,0
20240326,174800,29835300,65700,65700,65700,65700,0
20240326,174700,29835300,65700,65700,65700,65700,0
20240326,174600,29835300,65700,65700,65700,65700,0
20240326,174500,29835300,65700,65700,65700,65700,0
20240326,174400,29835300,65700,65700,65700,65700,0
20240326,174300,29835300,65700,65700,65700,65700,0
20240326,174200,29835300,65700,65700,65700,65700,0
20240326,174100,29835300,65700,65700,65700,65700,0
20240326,174000,29835300,65700,65700,65700,65700,0
20240326,173900,29835300,65700,65700,65700,65700,0
20240326,173800,29835300,65700,65700,65700,65700,0
20240326,173700,29835300,65700,65700,65700,65700,0
20240326,173600,29835300,65700,65700,65700,65700,0
20240326,173500,29835300,65700,65700,65700,65700,0
20240326,173400,29835300,65700,65700,65700,65700,0
20240326,173300,29835300,65700,65700,65700,65700,0
20240326,173200,29835300,65700,65700,65700,65700,0
20240326,173100,29835300,65700,65700,65700,65700,1
20240326,173000,29835300,65700,65700,65700,65700,0
20240326,172900,29835300,65700,65700,65700,65700,0
20240326,172800,29835300,65700,65700,65700,65700,0
20240326,172700,29835300,65700,65700,65700,65700,0
20240326,172600,29835300,65700,65700,65700,65700,0
20240326,172500,29835300,65700,65700,65700,65700,0
20240326,172400,29835300,65700,65700,65700,65700,0
20240326,172300,29835300,65700,65700,65700,65700,0
20240326,172200,29835300,65700,65700,65700,65700,0
20240326,172100,29835300,65700,65700,65700,65700,0
20240326,172000,29835300,65700,65700,65700,65700,0
20240326,171900,29835300,65700,65700,65700,65700,0
20240326,171800,29835300,65700,65700,65700,65700,0
20240326,171700,29835300,65700,65700,65700,65700,0
20240326,171600,29835300,65700,65700,65700,65700,0
20240326,171500,29835300,65700,65700,65700,65700,0
20240326,171400,29835300,65700,65700,65700,65700,0
20240326,171300,29835300,65700,65700,65700,65700,0
20240326,171200,29835300,65700,65700,65700,65700,0
20240326,171100,29835300,65700,65700,65700,65700,0
20240326,171000,29835300,65700,65700,65700,65700,0
20240326,170900,29835300,65700,65700,65700,65700,0
20240326,170800,29835300,65700,65700,65700,65700,0
20240326,170700,29835300,65700,65700,65700,65700,0
20240326,170600,29835300,65700,65700,65700,65700,0
20240326,170500,29835300,65700,65700,65700,65700,0
20240326,170400,29835300,65700,65700,65700,65700,0
20240326,170300,29835300,65700,65700,65700,65700,0
20240326,170200,29835300,65700,65700,65700,65700,0
20240326,170100,29835300,65700,65700,65700,65700,1
20240326,170000,29835300,65700,65700,65700,65700,0
20240326,165900,29835300,65700,65700,65700,65700,0
20240326,165800,29835300,65700,65700,65700,65700,0
20240326,165700,29835300,65700,65700,65700,65700,0
20240326,165600,29835300,65700,65700,65700,65700,0
20240326,165500,29835300,65700,65700,65700,65700,0
20240326,165400,29835300,65700,65700,65700,65700,0
20240326,165300,29835300,65700,65700,65700,65700,0
20240326,165200,29835300,65700,65700,65700,65700,0
20240326,165100,29835300,65700,65700,65700,65700,0
20240326,165000,29835300,65700,65700,65700,65700,0
20240326,164900,29835300,65700,65700,65700,65700,0
20240326,164800,29835300,65700,65700,65700,65700,0
20240326,164700,29835300,65700,65700,65700,65700,0
20240326,164600,29835300,65700,65700,65700,65700,0
20240326,164500,29835300,65700,65700,65700,65700,0
20240326,164400,29835300,65700,65700,65700,65700,0
20240326,164300,29835300,65700,65700,65700,65700,0
20240326,164200,29835300,65700,65700,65700,65700,0
20240326,164100,29835300,65700,65700,65700,65700,0
20240326,164000,29835300,65700,65700,65700,65700,0
20240326,163900,29835300,65700,65700,65700,65700,0
20240326,163800,29835300,65700,65700,65700,65700,0
20240326,163700,29835300,65700,65700,65700,65700,0
20240326,163600,29835300,65700,65700,65700,65700,0
20240326,163500,29835300,65700,65700,65700,65700,0
20240326,163400,29835300,65700,65700,65700,65700,0
20240326,163300,29835300,65700,65700,65700,65700,0
20240326,163200,29835300,65700,65700,65700,65700,0
20240326,163100,29835300,65700,65700,65700,65700,1
20240326,163000,29835300,65700,65700,65700,65700,0
20240326,162900,29835300,65700,65700,65700,65700,0
20240326,162800,29835300,65700,65700,65700,65700,0
20240326,162700,29835300,65700,65700,65700,65700,0
20240326,162600,29835300,65700,65700,65700,65700,0
20240326,162500,29835300,65700,65700,65700,65700,0
20240326,162400,29835300,65700,65700,65700,65700,0
20240326,162300,29835300,65700,65700,65700,65700,0
20240326,162200,29835300,65700,65700,65700,65700,0
20240326,162100,29835300,65700,65700,65700,65700,0
20240326,162000,29835300,65700,65700,65700,65700,0
20240326,161900,29835300,65700,65700,65700,65700,0
20240326,161800,29835300,65700,65700,65700,65700,0
20240326,161700,29835300,65700,65700,65700,65700,0
20240326,161600,29835300,65700,65700,65700,65700,0
20240326,161500,29835300,65700,65700,65700,65700,0
20240326,161400,29835300,65700,65700,65700,65700,0
20240326,161300,29835300,65700,65700,65700,65700,0
20240326,161200,29835300,65700,65700,65700,65700,0
20240326,161100,29835300,65700,65700,65700,65700,0
20240326,161000,29835300,65700,65700,65700,65700,0
20240326,160900,29835300,65700,65700,65700,65700,0
20240326,160800,29835300,65700,65700,65700,65700,0
20240326,160700,29835300,65700,65700,65700,65700,0
20240326,160600,29835300,65700,65700,65700,65700,0
20240326,160500,29835300,65700,65700,65700,65700,0
20240326,160400,29835300,65700,65700,65700,65700,0
20240326,160300,29835300,65700,65700,65700,65700,0
20240326,160200,29835300,65700,65700,65700,65700,0
20240326,160100,29835300,65700,65700,65700,65700,1
20240326,160000,29835300,65700,65700,65700,65700,0
20240326,155900,29835300,65700,65700,65700,65700,0
20240326,155800,29835300,65700,65700,65700,65700,0
20240326,155700,29835300,65700,65700,65700,65700,0
20240326,155600,29835300,65700,65700,65700,65700,0
20240326,155500,29835300,65700,65700,65700,65700,0
20240326,155400,29835300,65700,65700,65700,65700,0
20240326,155300,29835300,65700,65700,65700,65700,0
20240326,155200,29835300,65700,65700,65700,65700,0
20240326,155100,29835300,65700,65700,65700,65700,0
20240326,155000,29835300,65700,65700,65700,65700,0
20240326,154900,29835300,65700,65700,65700,65700,0
20240326,154800,29835300,65700,65700,65700,65700,0
20240326,154700,29835300,65700,65700,65700,65700,0
20240326,154600,29835300,65700,65700,65700,65700,0
20240326,154500,29835300,65700,65700,65700,65700,0
20240326,154400,29835300,65700,65700,65700,65700,0
20240326,154300,29835300,65700,65700,65700,65700,0
20240326,154200,29835300,65700,65700,65700,65700,0
20240326,154100,29835300,65700,65700,65700,65700,0
20240326,154000,29835300,65700,65700,65700,65700,0
20240326,153900,29835300,65700,65700,65700,65700,0
20240326,153800,29835300,65700,65700,65700,65700,0
20240326,153700,29835300,65700,65700,65700,65700,0
20240326,153600,29835300,65700,65700,65700,65700,0
20240326,153500,29835300,65700,65700,65700,65700,0
20240326,153400,29835300,65700,65700,65700,65700,0
20240326,153300,29835300,65700,65700,65700,65700,0
20240326,153200,29835300,65700,65700,65700,65700,0
20240326,153100,29835300,65700,65700,65700,65700,1
20240326,153000,29835300,65700,65700,65700,65700,1
20240326,152900,29769600,65700,65700,65700,65700,0
20240326,152800,29769600,65700,65700,65700,65700,0
20240326,152700,29769600,65700,65700,65700,65700,0
20240326,152600,29769600,65700,65700,65700,65700,0
20240326,152500,29769600,65700,65700,65700,65700,0
20240326,152400,29769600,65700,65700,65700,65700,0
20240326,152300,29769600,65700,65700,65700,65700,0
20240326,152200,29769600,65700,65700,65700,65700,0
20240326,152100,29769600,65700,65700,65700,65700,0
20240326,152000,29769600,65700,65700,65700,65700,0
20240326,151900,29769600,65700,65700,65700,65700,0
20240326,151800,29769600,65700,65700,65700,65700,0
20240326,151700,29769600,65700,65700,65700,65700,0
20240326,151600,29769600,65700,65700,65700,65700,0
20240326,151500,29769600,65700,65700,65700,65700,0
20240326,151400,29769600,65700,65700,65700,65700,3
20240326,151300,29572500,65700,65700,65700,65700,0
20240326,151200,29572500,65700,65700,65700,65700,0
20240326,151100,29572500,65700,65700,65700,65700,0
20240326,151000,29572500,65700,65700,65700,65700,0
20240326,150900,29572500,65700,65700,65700,65700,0
20240326,150800,29572500,65700,65700,65700,65700,0
20240326,150700,29572500,65700,65700,65700,65700,0
20240326,150600,29572500,65700,65700,65700,65700,0
20240326,150500,29572500,65700,65700,65700,65700,0
20240326,150400,29572500,65700,65700,65700,65700,0
20240326,150300,29572500,65700,65700,65700,65700,0
20240326,150200,29572500,65700,65700,65700,65700,0
20240326,150100,29572500,65700,65700,65700,65700,0
20240326,150000,29572500,65700,65700,65700,65700,0
20240326,145900,29572500,65700,65700,65700,65700,0
20240326,145800,29572500,65700,65700,65700,65700,0
20240326,145700,29572500,65700,65700,65700,65700,0
20240326,145600,29572500,65700,65700,65700,65700,0
20240326,145500,29572500,65700,65700,65700,65700,0
20240326,145400,29572500,65700,65700,65700,65700,0
20240326,145300,29572500,65700,65700,65700,65700,0
20240326,145200,29572500,65700,65700,65700,65700,0
20240326,145100,29572500,65700,65700,65700,65700,0
20240326,145000,29572500,65700,65700,65700,65700,0
20240326,144900,29572500,65700,65700,65700,65700,0
20240326,144800,29572500,65700,65600,65700,65600,6
20240326,144700,29178500,65600,65600,65600,65600,0
20240326,144600,29178500,65600,65600,65600,65600,1
20240326,144500,29112900,65600,65600,65600,65600,0
20240326,144400,29112900,65600,65600,65600,65600,1
20240326,144300,29047300,65600,65600,65600,65600,0
20240326,144200,29047300,65600,65600,65600,65600,1
20240326,144100,28981700,65600,65600,65600,65600,1
20240326,144000,28916100,65600,65600,65600,65600,0
20240326,143900,28916100,65600,65600,65600,65600,1
20240326,143800,28850500,65600,65600,65600,65600,0
20240326,143700,28850500,65600,65600,65600,65600,1
20240326,143600,28784900,65600,65600,65600,65600,0
20240326,143500,28784900,65600,65600,65600,65600,1
20240326,143400,28719300,65600,65600,65600,65600,1
20240326,143300,28653700,65600,65600,65600,65600,0
20240326,143200,28653700,65600,65600,65600,65600,1
20240326,143100,28588100,65600,65600,65600,65600,0
20240326,143000,28588100,65600,65600,65600,65600,1
20240326,142900,28522500,65600,65600,65600,65600,0
20240326,142800,28522500,65600,65600,65600,65600,1
20240326,142700,28456900,65600,65600,65600,65600,1
20240326,142600,28391300,65600,65600,65600,65600,0
20240326,142500,28391300,65600,65600,65600,65600,1
20240326,142400,28325700,65600,65600,65600,65600,0
20240326,142300,28325700,65600,65600,65600,65600,1
20240326,142200,28260100,65600,65600,65600,65600,0
20240326,142100,28260100,65600,65600,65600,65600,1
20240326,142000,28194500,65600,65600,65600,65600,0
20240326,141900,28194500,65600,65600,65600,65600,1
20240326,141800,28128900,65600,65600,65600,65600,1
20240326,141700,28063300,65600,65600,65600,65600,0
20240326,141600,28063300,65600,65600,65600,65600,1
20240326,141500,27997700,65600,65600,65600,65600,0
20240326,141400,27997700,65600,65600,65600,65600,1
20240326,141300,27932100,65600,65600,65600,65600,0
20240326,141200,27932100,65600,65600,65600,65600,1
20240326,141100,27866500,65600,65600,65600,65600,1
20240326,141000,27800900,65600,65600,65600,65600,0
20240326,140900,27800900,65600,65600,65600,65600,1
20240326,140800,27735300,65600,65600,65600,65600,0
20240326,140700,27735300,65600,65600,65600,65600,1
20240326,140600,27669700,65600,65600,65600,65600,0
20240326,140500,27669700,65600,65600,65600,65600,1
20240326,140400,27604100,65600,65600,65600,65600,1
20240326,140300,27538500,65600,65600,65600,65600,0
20240326,140200,27538500,65600,65600,65600,65600,1
20240326,140100,27472900,65600,65600,65600,65600,0
20240326,140000,27472900,65600,65600,65600,65600,1
20240326,135900,27407300,65600,65600,65600,65600,0
20240326,135800,27407300,65600,65600,65600,65600,1
20240326,135700,27341700,65600,65600,65600,65600,1
20240326,135600,27276100,65600,65600,65600,65600,0
20240326,135500,27276100,65600,65600,65600,65600,1
20240326,135400,27210500,65600,65600,65600,65600,0
20240326,135300,27210500,65600,65600,65600,65600,1
20240326,135200,27144900,65600,65600,65600,65600,0
20240326,135100,27144900,65600,65600,65600,65600,1
20240326,135000,27079300,65600,65600,65600,65600,0
20240326,134900,27079300,65600,65600,65600,65600,1
20240326,134800,27013700,65600,65600,65600,65600,1
20240326,134700,26948100,65600,65600,65600,65600,0
20240326,134600,26948100,65600,65600,65600,65600,1
20240326,134500,26882500,65600,65600,65600,65600,0
20240326,134400,26882500,65600,65600,65600,65600,1
20240326,134300,26816900,65600,65600,65600,65600,0
20240326,134200,26816900,65600,65600,65600,65600,1
20240326,134100,26751300,65600,65600,65600,65600,1
20240326,134000,26685700,65600,65600,65600,65600,0
20240326,133900,26685700,65600,65600,65600,65600,1
20240326,133800,26620100,65600,65600,65600,65600,0
20240326,133700,26620100,65600,65600,65600,65600,1
20240326,133600,26554500,65600,65600,65600,65600,0
20240326,133500,26554500,65600,65600,65600,65600,1
20240326,133400,26488900,65600,65600,65600,65600,1
20240326,133300,26423300,65600,65600,65600,65600,0
20240326,133200,26423300,65600,65600,65600,65600,1
20240326,133100,26357700,65600,65600,65600,65600,0
20240326,133000,26357700,65600,65600,65600,65600,1
20240326,132900,26292100,65600,65600,65600,65600,0
20240326,132800,26292100,65600,65600,65600,65600,1
20240326,132700,26226500,65600,65600,65600,65600,0
20240326,132600,26226500,65600,65600,65600,65600,1
20240326,132500,26160900,65600,65600,65600,65600,1
20240326,132400,26095300,65600,65600,65600,65600,0
20240326,132300,26095300,65600,65600,65600,65600,1
20240326,132200,26029700,65600,65600,65600,65600,0
20240326,132100,26029700,65600,65600,65600,65600,1
20240326,132000,25964100,65600,65600,65600,65600,0
20240326,131900,25964100,65600,65600,65600,65600,1
20240326,131800,25898500,65600,65600,65600,65600,1
20240326,131700,25832900,65600,65600,65600,65600,0
20240326,131600,25832900,65600,65600,65600,65600,1
20240326,131500,25767300,65600,65600,65600,65600,0
20240326,131400,25767300,65600,65600,65600,65600,1
20240326,131300,25701700,65600,65600,65600,65600,0
20240326,131200,25701700,65600,65600,65600,65600,1
20240326,131100,25636100,65600,65600,65600,65600,1
20240326,131000,25570500,65600,65600,65600,65600,0
20240326,130900,25570500,65600,65600,65600,65600,5
20240326,130800,25242500,65500,65500,65500,65500,0
20240326,130700,25242500,65500,65500,65500,65500,0
20240326,130600,25242500,65500,65500,65500,65500,0
20240326,130500,25242500,65500,65500,65500,65500,0
20240326,130400,25242500,65500,65500,65500,65500,0
20240326,130300,25242500,65500,65500,65500,65500,0
20240326,130200,25242500,65500,65500,65500,65500,0
20240326,130100,25242500,65500,65500,65500,65500,6
20240326,130000,24849500,65600,65600,65600,65600,1
20240326,125900,24783900,65600,65600,65600,65600,0
20240326,125800,24783900,65600,65600,65600,65600,1
20240326,125700,24718300,65600,65600,65600,65600,0
20240326,125600,24718300,65600,65600,65600,65600,1
20240326,125500,24652700,65600,65600,65600,65600,1
20240326,125400,24587100,65600,65600,65600,65600,0
20240326,125300,24587100,65600,65600,65600,65600,7
20240326,125200,24127900,65400,65400,65400,65400,0
20240326,125100,24127900,65400,65400,65400,65400,0
20240326,125000,24127900,65400,65500,65500,65400,32
20240326,124900,22033600,65300,65300,65300,65300,0
20240326,124800,22033600,65300,65300,65300,65300,0
20240326,124700,22033600,65300,65300,65300,65300,0
20240326,124600,22033600,65300,65300,65300,65300,0
20240326,124500,22033600,65300,65300,65300,65300,0
20240326,124400,22033600,65300,65300,65300,65300,0
20240326,124300,22033600,65300,65300,65300,65300,0
20240326,124200,22033600,65300,65300,65300,65300,0
20240326,124100,22033600,65300,65300,65300,65300,0
20240326,124000,22033600,65300,65300,65300,65300,0
20240326,123900,22033600,65300,65300,65300,65300,0
20240326,123800,22033600,65300,65300,65300,65300,0
20240326,123700,22033600,65300,65300,65300,65300,0
20240326,123600,22033600,65300,65300,65300,65300,0
20240326,123500,22033600,65300,65300,65300,65300,0
20240326,123400,22033600,65300,65300,65300,65300,0
20240326,123300,22033600,65300,65300,65300,65300,0
20240326,123200,22033600,65300,65300,65300,65300,0
20240326,123100,22033600,65300,65300,65300,65300,0
20240326,123000,22033600,65300,65300,65300,65300,0
20240326,122900,22033600,65300,65300,65300,65300,0
20240326,122800,22033600,65300,65300,65300,65300,0
20240326,122700,22033600,65300,65300,65300,65300,0
20240326,122600,22033600,65300,65300,65300,65300,0
20240326,122500,22033600,65300,65300,65300,65300,0
20240326,122400,22033600,65300,65300,65300,65300,0
20240326,122300,22033600,65300,65300,65300,65300,0
20240326,122200,22033600,65300,65300,65300,65300,0
20240326,122100,22033600,65300,65300,65300,65300,0
20240326,122000,22033600,65300,65300,65300,65300,0
20240326,121900,22033600,65300,65300,65300,65300,0
20240326,121800,22033600,65300,65300,65300,65300,0
20240326,121700,22033600,65300,65300,65300,65300,0
20240326,121600,22033600,65300,65300,65300,65300,0
20240326,121500,22033600,65300,65300,65300,65300,0
20240326,121400,22033600,65300,65300,65300,65300,0
20240326,121300,22033600,65300,65300,65300,65300,0
20240326,121200,22033600,65300,65300,65300,65300,0
20240326,121100,22033600,65300,65300,65300,65300,0
20240326,121000,22033600,65300,65500,65500,65300,30
20240326,120900,20072800,65600,65600,65600,65600,1
20240326,120800,20007200,65600,65600,65600,65600,0
20240326,120700,20007200,65600,65600,65600,65600,1
20240326,120600,19941600,65600,65600,65600,65600,0
20240326,120500,19941600,65600,65600,65600,65600,1
20240326,120400,19876000,65600,65600,65600,65600,1
20240326,120300,19810400,65600,65600,65600,65600,0
20240326,120200,19810400,65600,65600,65600,65600,1
20240326,120100,19744800,65600,65600,65600,65600,0
20240326,120000,19744800,65600,65600,65600,65600,1
20240326,115900,19679200,65600,65600,65600,65600,0
20240326,115800,19679200,65600,65600,65600,65600,1
20240326,115700,19613600,65600,65600,65600,65600,1
20240326,115600,19548000,65600,65600,65600,65600,0
20240326,115500,19548000,65600,65600,65600,65600,1
20240326,115400,19482400,65600,65600,65600,65600,0
20240326,115300,19482400,65600,65600,65600,65600,1
20240326,115200,19416800,65600,65600,65600,65600,0
20240326,115100,19416800,65600,65600,65600,65600,1
20240326,115000,19351200,65600,65600,65600,65600,1
20240326,114900,19285600,65600,65600,65600,65600,0
20240326,114800,19285600,65600,65600,65600,65600,1
20240326,114700,19220000,65600,65600,65600,65600,0
20240326,114600,19220000,65600,65600,65600,65600,2
20240326,114500,19088800,65600,65600,65600,65600,0
20240326,114400,19088800,65600,65600,65600,65600,1
20240326,114300,19023200,65500,65500,65500,65500,0
20240326,114200,19023200,65500,65500,65500,65500,10
20240326,114100,18368200,65600,65600,65600,65600,1
20240326,114000,18302600,65600,65600,65600,65600,0
20240326,113900,18302600,65600,65600,65600,65600,1
20240326,113800,18237000,65600,65600,65600,65600,0
20240326,113700,18237000,65600,65600,65600,65600,1
20240326,113600,18171400,65600,65600,65600,65600,1
20240326,113500,18105800,65600,65600,65600,65600,0
20240326,113400,18105800,65600,65600,65600,65600,1
20240326,113300,18040200,65600,65600,65600,65600,3
20240326,113200,17843400,65600,65600,65600,65600,1
20240326,113100,17777800,65600,65600,65600,65600,0
20240326,113000,17777800,65600,65600,65600,65600,1
20240326,112900,17712200,65600,65600,65600,65600,1
20240326,112800,17646600,65600,65600,65600,65600,0
20240326,112700,17646600,65600,65600,65600,65600,1
20240326,112600,17581000,65600,65600,65600,65600,0
20240326,112500,17581000,65600,65600,65600,65600,1
20240326,112400,17515400,65600,65600,65600,65600,0
20240326,112300,17515400,65600,65600,65600,65600,1
20240326,112200,17449800,65600,65600,65600,65600,1
20240326,112100,17384200,65600,65600,65600,65600,0
20240326,112000,17384200,65600,65600,65600,65600,1
20240326,111900,17318600,65600,65600,65600,65600,0
20240326,111800,17318600,65600,65600,65600,65600,1
20240326,111700,17253000,65600,65600,65600,65600,0
20240326,111600,17253000,65600,65600,65600,65600,1
20240326,111500,17187400,65600,65600,65600,65600,1
20240326,111400,17121800,65600,65600,65600,65600,0
20240326,111300,17121800,65600,65600,65600,65600,1
20240326,111200,17056200,65600,65600,65600,65600,0
20240326,111100,17056200,65600,65600,65600,65600,1
20240326,111000,16990600,65600,65600,65600,65600,0
20240326,110900,16990600,65600,65600,65600,65600,1
20240326,110800,16925000,65600,65600,65600,65600,1
20240326,110700,16859400,65600,65600,65600,65600,0
20240326,110600,16859400,65600,65600,65600,65600,1
20240326,110500,16793800,65600,65600,65600,65600,0
20240326,110400,16793800,65600,65600,65600,65600,1
20240326,110300,16728200,65600,65600,65600,65600,0
20240326,110200,16728200,65600,65600,65600,65600,1
20240326,110100,16662600,65600,65600,65600,65600,1
20240326,110000,16597000,65600,65600,65600,65600,0
20240326,105900,16597000,65600,65600,65600,65600,1
20240326,105800,16531400,65600,65600,65600,65600,0
20240326,105700,16531400,65600,65600,65600,65600,1
20240326,105600,16465800,65600,65600,65600,65600,0
20240326,105500,16465800,65600,65600,65600,65600,1
20240326,105400,16400200,65600,65600,65600,65600,1
20240326,105300,16334600,65600,65600,65600,65600,0
20240326,105200,16334600,65600,65600,65600,65600,1
20240326,105100,16269000,65600,65600,65600,65600,0
20240326,105000,16269000,65600,65600,65600,65600,1
20240326,104900,16203400,65600,65600,65600,65600,0
20240326,104800,16203400,65600,65600,65600,65600,1
20240326,104700,16137800,65600,65600,65600,65600,1
20240326,104600,16072200,65600,65600,65600,65600,0
20240326,104500,16072200,65600,65600,65600,65600,1
20240326,104400,16006600,65600,65600,65600,65600,0
20240326,104300,16006600,65600,65600,65600,65600,1
20240326,104200,15941000,65600,65600,65600,65600,0
20240326,104100,15941000,65600,65600,65600,65600,1
20240326,104000,15875400,65600,65600,65600,65600,1
20240326,103900,15809800,65600,65600,65600,65600,0
20240326,103800,15809800,65600,65600,65600,65600,1
20240326,103700,15744200,65600,65600,65600,65600,0
20240326,103600,15744200,65600,65600,65600,65600,1
20240326,103500,15678600,65600,65600,65600,65600,0
20240326,103400,15678600,65600,65600,65600,65600,1
20240326,103300,15613000,65600,65600,65600,65600,1
20240326,103200,15547400,65600,65600,65600,65600,0
20240326,103100,15547400,65600,65600,65600,65600,1
20240326,103000,15481800,65600,65600,65600,65600,0
20240326,102900,15481800,65600,65600,65600,65600,1
20240326,102800,15416200,65600,65600,65600,65600,0
20240326,102700,15416200,65600,65600,65600,65600,1
20240326,102600,15350600,65600,65600,65600,65600,9
20240326,102500,14760200,65600,65600,65600,65600,0
20240326,102400,14760200,65600,65600,65600,65600,1
20240326,102300,14694600,65600,65600,65600,65600,0
20240326,102200,14694600,65600,65600,65600,65600,1
20240326,102100,14629000,65600,65600,65600,65600,0
20240326,102000,14629000,65600,65600,65600,65600,1
20240326,101900,14563400,65600,65600,65600,65600,2
20240326,101800,14432200,65600,65600,65600,65600,0
20240326,101700,14432200,65600,65600,65600,65600,1
20240326,101600,14366600,65600,65600,65600,65600,0
20240326,101500,14366600,65600,65600,65600,65600,1
20240326,101400,14301000,65600,65600,65600,65600,0
20240326,101300,14301000,65600,65600,65600,65600,1
20240326,101200,14235400,65600,65600,65600,65600,1
20240326,101100,14169800,65600,65600,65600,65600,1
20240326,101000,14104200,65600,65600,65600,65600,1
20240326,100900,14038600,65600,65600,65600,65600,0
20240326,100800,14038600,65600,65600,65600,65600,1
20240326,100700,13973000,65600,65600,65600,65600,0
20240326,100600,13973000,65600,65600,65600,65600,1
20240326,100500,13907400,65600,65600,65600,65600,1
20240326,100400,13841800,65600,65600,65600,65600,0
20240326,100300,13841800,65600,65600,65600,65600,2
20240326,100200,13710600,65600,65600,65600,65600,0
20240326,100100,13710600,65600,65600,65600,65600,1
20240326,100000,13645000,65500,65500,65500,65500,0
20240326,095900,13645000,65500,65500,65500,65500,0
20240326,095800,13645000,65500,65500,65500,65500,2
20240326,095700,13514000,65500,65500,65500,65500,0
20240326,095600,13514000,65500,65500,65500,65500,1
20240326,095500,13448500,65400,65400,65400,65400,0
20240326,095400,13448500,65400,65400,65400,65400,0
20240326,095300,13448500,65400,65400,65400,65400,0
20240326,095200,13448500,65400,65400,65400,65400,0
20240326,095100,13448500,65400,65400,65400,65400,0
20240326,095000,13448500,65400,65400,65400,65400,0
20240326,094900,13448500,65400,65400,65400,65400,0
20240326,094800,13448500,65400,65400,65400,65400,1
20240326,094700,13383100,65500,65500,65500,65500,1
20240326,094600,13317600,65600,65600,65600,65600,0
20240326,094500,13317600,65600,65600,65600,65600,1
20240326,094400,13252000,65600,65600,65600,65600,1
20240326,094300,13186400,65600,65600,65600,65600,0
20240326,094200,13186400,65600,65600,65600,65600,1
20240326,094100,13120800,65600,65600,65600,65600,0
20240326,094000,13120800,65600,65600,65600,65600,1
20240326,093900,13055200,65600,65600,65600,65600,0
20240326,093800,13055200,65600,65600,65600,65600,1
20240326,093700,12989600,65600,65600,65600,65600,1
20240326,093600,12924000,65600,65600,65600,65600,0
20240326,093500,12924000,65600,65600,65600,65600,1
20240326,093400,12858400,65600,65600,65600,65600,0
20240326,093300,12858400,65600,65600,65600,65600,1
20240326,093200,12792800,65600,65600,65600,65600,0
20240326,093100,12792800,65600,65600,65600,65600,1
20240326,093000,12727200,65600,65400,65600,65400,73
20240326,092900,7952800,65400,65400,65400,65400,0
20240326,092800,7952800,65400,65400,65400,65400,1
20240326,092700,7887400,65400,65500,65500,65400,27
20240326,092600,6119000,65400,65400,65400,65400,0
20240326,092500,6119000,65400,65400,65400,65400,0
20240326,092400,6119000,65400,65400,65400,65400,0
20240326,092300,6119000,65400,65400,65400,65400,4
20240326,092200,5857400,65300,65300,65300,65300,0
20240326,092100,5857400,65300,65300,65300,65300,0
20240326,092000,5857400,65300,65300,65300,65300,0
20240326,091900,5857400,65300,65300,65300,65300,0
20240326,091800,5857400,65300,65300,65300,65300,0
20240326,091700,5857400,65300,65300,65300,65300,0
20240326,091600,5857400,65300,65300,65300,65300,0
20240326,091500,5857400,65300,65300,65300,65300,0
20240326,091400,5857400,65300,65300,65300,65300,0
20240326,091300,5857400,65300,65300,65300,65300,0
20240326,091200,5857400,65300,65300,65300,65300,0
20240326,091100,5857400,65300,65300,65300,65300,0
20240326,091000,5857400,65300,65300,65300,65300,0
20240326,090900,5857400,65300,65300,65300,65300,2
20240326,090800,5726800,65200,65300,65300,65200,24
20240326,090700,4160000,65000,65000,65000,65000,0
20240326,090600,4160000,65000,65000,65000,65000,0
20240326,090500,4160000,65000,65000,65000,65000,0
20240326,090400,4160000,65000,65000,65000,65000,0
20240326,090300,4160000,65000,65000,65000,65000,0
20240326,090200,4160000,65000,65000,65000,65000,0
20240326,090100,4160000,65000,65000,65000,65000,0
20240326,090000,4160000,65000,65000,65000,65000,64