KissMeData/000590/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,183100,54513200,65500,65500,65500,65500,39
20240408,183000,54513200,65500,65500,65500,65500,0
20240408,182900,54513200,65500,65500,65500,65500,0
20240408,182800,54513200,65500,65500,65500,65500,0
20240408,182700,54513200,65500,65500,65500,65500,0
20240408,182600,54513200,65500,65500,65500,65500,0
20240408,182500,54513200,65500,65500,65500,65500,0
20240408,182400,54513200,65500,65500,65500,65500,0
20240408,182300,54513200,65500,65500,65500,65500,0
20240408,182200,54513200,65500,65500,65500,65500,0
20240408,182100,54513200,65500,65500,65500,65500,0
20240408,182000,54513200,65500,65500,65500,65500,0
20240408,181900,54513200,65500,65500,65500,65500,0
20240408,181800,54513200,65500,65500,65500,65500,0
20240408,181700,54513200,65500,65500,65500,65500,0
20240408,181600,54513200,65500,65500,65500,65500,0
20240408,181500,54513200,65500,65500,65500,65500,0
20240408,181400,54513200,65500,65500,65500,65500,0
20240408,181300,54513200,65500,65500,65500,65500,0
20240408,181200,54513200,65500,65500,65500,65500,0
20240408,181100,54513200,65500,65500,65500,65500,0
20240408,181000,54513200,65500,65500,65500,65500,0
20240408,180900,54513200,65500,65500,65500,65500,0
20240408,180800,54513200,65500,65500,65500,65500,0
20240408,180700,54513200,65500,65500,65500,65500,0
20240408,180600,54513200,65500,65500,65500,65500,0
20240408,180500,54513200,65500,65500,65500,65500,0
20240408,180400,54513200,65500,65500,65500,65500,0
20240408,180300,54513200,65500,65500,65500,65500,0
20240408,180200,54513200,65500,65500,65500,65500,0
20240408,180100,54513200,65500,65500,65500,65500,39
20240408,180000,54513200,65500,65500,65500,65500,0
20240408,175900,54513200,65500,65500,65500,65500,0
20240408,175800,54513200,65500,65500,65500,65500,0
20240408,175700,54513200,65500,65500,65500,65500,0
20240408,175600,54513200,65500,65500,65500,65500,0
20240408,175500,54513200,65500,65500,65500,65500,0
20240408,175400,54513200,65500,65500,65500,65500,0
20240408,175300,54513200,65500,65500,65500,65500,0
20240408,175200,54513200,65500,65500,65500,65500,0
20240408,175100,54513200,65500,65500,65500,65500,0
20240408,175000,54513200,65500,65500,65500,65500,0
20240408,174900,54513200,65500,65500,65500,65500,0
20240408,174800,54513200,65500,65500,65500,65500,0
20240408,174700,54513200,65500,65500,65500,65500,0
20240408,174600,54513200,65500,65500,65500,65500,0
20240408,174500,54513200,65500,65500,65500,65500,0
20240408,174400,54513200,65500,65500,65500,65500,0
20240408,174300,54513200,65500,65500,65500,65500,0
20240408,174200,54513200,65500,65500,65500,65500,0
20240408,174100,54513200,65500,65500,65500,65500,0
20240408,174000,54513200,65500,65500,65500,65500,0
20240408,173900,54513200,65500,65500,65500,65500,0
20240408,173800,54513200,65500,65500,65500,65500,0
20240408,173700,54513200,65500,65500,65500,65500,0
20240408,173600,54513200,65500,65500,65500,65500,0
20240408,173500,54513200,65500,65500,65500,65500,0
20240408,173400,54513200,65500,65500,65500,65500,0
20240408,173300,54513200,65500,65500,65500,65500,0
20240408,173200,54513200,65500,65500,65500,65500,0
20240408,173100,54513200,65500,65500,65500,65500,39
20240408,173000,54513200,65500,65500,65500,65500,0
20240408,172900,54513200,65500,65500,65500,65500,0
20240408,172800,54513200,65500,65500,65500,65500,0
20240408,172700,54513200,65500,65500,65500,65500,0
20240408,172600,54513200,65500,65500,65500,65500,0
20240408,172500,54513200,65500,65500,65500,65500,0
20240408,172400,54513200,65500,65500,65500,65500,0
20240408,172300,54513200,65500,65500,65500,65500,0
20240408,172200,54513200,65500,65500,65500,65500,0
20240408,172100,54513200,65500,65500,65500,65500,0
20240408,172000,54513200,65500,65500,65500,65500,0
20240408,171900,54513200,65500,65500,65500,65500,0
20240408,171800,54513200,65500,65500,65500,65500,0
20240408,171700,54513200,65500,65500,65500,65500,0
20240408,171600,54513200,65500,65500,65500,65500,0
20240408,171500,54513200,65500,65500,65500,65500,0
20240408,171400,54513200,65500,65500,65500,65500,0
20240408,171300,54513200,65500,65500,65500,65500,0
20240408,171200,54513200,65500,65500,65500,65500,0
20240408,171100,54513200,65500,65500,65500,65500,0
20240408,171000,54513200,65500,65500,65500,65500,0
20240408,170900,54513200,65500,65500,65500,65500,0
20240408,170800,54513200,65500,65500,65500,65500,0
20240408,170700,54513200,65500,65500,65500,65500,0
20240408,170600,54513200,65500,65500,65500,65500,0
20240408,170500,54513200,65500,65500,65500,65500,0
20240408,170400,54513200,65500,65500,65500,65500,0
20240408,170300,54513200,65500,65500,65500,65500,0
20240408,170200,54513200,65500,65500,65500,65500,0
20240408,170100,54513200,65500,65500,65500,65500,39
20240408,170000,54513200,65500,65500,65500,65500,0
20240408,165900,54513200,65500,65500,65500,65500,0
20240408,165800,54513200,65500,65500,65500,65500,0
20240408,165700,54513200,65500,65500,65500,65500,0
20240408,165600,54513200,65500,65500,65500,65500,0
20240408,165500,54513200,65500,65500,65500,65500,0
20240408,165400,54513200,65500,65500,65500,65500,0
20240408,165300,54513200,65500,65500,65500,65500,0
20240408,165200,54513200,65500,65500,65500,65500,0
20240408,165100,54513200,65500,65500,65500,65500,0
20240408,165000,54513200,65500,65500,65500,65500,0
20240408,164900,54513200,65500,65500,65500,65500,0
20240408,164800,54513200,65500,65500,65500,65500,0
20240408,164700,54513200,65500,65500,65500,65500,0
20240408,164600,54513200,65500,65500,65500,65500,0
20240408,164500,54513200,65500,65500,65500,65500,0
20240408,164400,54513200,65500,65500,65500,65500,0
20240408,164300,54513200,65500,65500,65500,65500,0
20240408,164200,54513200,65500,65500,65500,65500,0
20240408,164100,54513200,65500,65500,65500,65500,0
20240408,164000,54513200,65500,65500,65500,65500,0
20240408,163900,54513200,65500,65500,65500,65500,0
20240408,163800,54513200,65500,65500,65500,65500,0
20240408,163700,54513200,65500,65500,65500,65500,0
20240408,163600,54513200,65500,65500,65500,65500,0
20240408,163500,54513200,65500,65500,65500,65500,0
20240408,163400,54513200,65500,65500,65500,65500,0
20240408,163300,54513200,65500,65500,65500,65500,0
20240408,163200,54513200,65500,65500,65500,65500,0
20240408,163100,54513200,65500,65500,65500,65500,39
20240408,163000,54513200,65500,65500,65500,65500,0
20240408,162900,54513200,65500,65500,65500,65500,0
20240408,162800,54513200,65500,65500,65500,65500,0
20240408,162700,54513200,65500,65500,65500,65500,0
20240408,162600,54513200,65500,65500,65500,65500,0
20240408,162500,54513200,65500,65500,65500,65500,0
20240408,162400,54513200,65500,65500,65500,65500,0
20240408,162300,54513200,65500,65500,65500,65500,0
20240408,162200,54513200,65500,65500,65500,65500,0
20240408,162100,54513200,65500,65500,65500,65500,0
20240408,162000,54513200,65500,65500,65500,65500,0
20240408,161900,54513200,65500,65500,65500,65500,0
20240408,161800,54513200,65500,65500,65500,65500,0
20240408,161700,54513200,65500,65500,65500,65500,0
20240408,161600,54513200,65500,65500,65500,65500,0
20240408,161500,54513200,65500,65500,65500,65500,0
20240408,161400,54513200,65500,65500,65500,65500,0
20240408,161300,54513200,65500,65500,65500,65500,0
20240408,161200,54513200,65500,65500,65500,65500,0
20240408,161100,54513200,65500,65500,65500,65500,0
20240408,161000,54513200,65500,65500,65500,65500,0
20240408,160900,54513200,65500,65500,65500,65500,0
20240408,160800,54513200,65500,65500,65500,65500,0
20240408,160700,54513200,65500,65500,65500,65500,0
20240408,160600,54513200,65500,65500,65500,65500,0
20240408,160500,54513200,65500,65500,65500,65500,0
20240408,160400,54513200,65500,65500,65500,65500,0
20240408,160300,54513200,65500,65500,65500,65500,0
20240408,160200,54513200,65500,65500,65500,65500,0
20240408,160100,54513200,65500,65500,65500,65500,39
20240408,160000,54513200,65500,65500,65500,65500,0
20240408,155900,54513200,65500,65500,65500,65500,0
20240408,155800,54513200,65500,65500,65500,65500,0
20240408,155700,54513200,65500,65500,65500,65500,0
20240408,155600,54513200,65500,65500,65500,65500,0
20240408,155500,54513200,65500,65500,65500,65500,0
20240408,155400,54513200,65500,65500,65500,65500,0
20240408,155300,54513200,65500,65500,65500,65500,0
20240408,155200,54513200,65500,65500,65500,65500,0
20240408,155100,54513200,65500,65500,65500,65500,0
20240408,155000,54513200,65500,65500,65500,65500,0
20240408,154900,54513200,65500,65500,65500,65500,0
20240408,154800,54513200,65500,65500,65500,65500,0
20240408,154700,54513200,65500,65500,65500,65500,0
20240408,154600,54513200,65500,65500,65500,65500,0
20240408,154500,54513200,65500,65500,65500,65500,0
20240408,154400,54513200,65500,65500,65500,65500,0
20240408,154300,54513200,65500,65500,65500,65500,0
20240408,154200,54513200,65500,65500,65500,65500,0
20240408,154100,54513200,65500,65500,65500,65500,0
20240408,154000,54513200,65500,65500,65500,65500,0
20240408,153900,54513200,65500,65500,65500,65500,0
20240408,153800,54513200,65500,65500,65500,65500,0
20240408,153700,54513200,65500,65500,65500,65500,0
20240408,153600,54513200,65500,65500,65500,65500,0
20240408,153500,54513200,65500,65500,65500,65500,0
20240408,153400,54513200,65500,65500,65500,65500,0
20240408,153300,54513200,65500,65500,65500,65500,0
20240408,153200,54513200,65500,65500,65500,65500,0
20240408,153100,54513200,65500,65500,65500,65500,39
20240408,153000,54513200,65500,65500,65500,65500,39
20240408,152900,51958700,65500,65500,65500,65500,0
20240408,152800,51958700,65500,65500,65500,65500,0
20240408,152700,51958700,65500,65500,65500,65500,0
20240408,152600,51958700,65500,65500,65500,65500,0
20240408,152500,51958700,65500,65500,65500,65500,0
20240408,152400,51958700,65500,65500,65500,65500,0
20240408,152300,51958700,65500,65500,65500,65500,0
20240408,152200,51958700,65500,65500,65500,65500,0
20240408,152100,51958700,65500,65500,65500,65500,0
20240408,152000,51958700,65500,65500,65500,65500,0
20240408,151900,51958700,65500,65500,65500,65500,0
20240408,151800,51958700,65500,65500,65500,65500,0
20240408,151700,51958700,65500,65500,65500,65500,0
20240408,151600,51958700,65500,65500,65500,65500,0
20240408,151500,51958700,65500,65500,65500,65500,22
20240408,151400,50517700,65500,65500,65500,65500,0
20240408,151300,50517700,65500,65500,65500,65500,0
20240408,151200,50517700,65500,65500,65500,65500,0
20240408,151100,50517700,65500,65500,65500,65500,0
20240408,151000,50517700,65500,65500,65500,65500,0
20240408,150900,50517700,65500,65500,65500,65500,0
20240408,150800,50517700,65500,65500,65500,65500,0
20240408,150700,50517700,65500,65500,65500,65500,1
20240408,150600,50452200,65100,65100,65100,65100,0
20240408,150500,50452200,65100,65200,65200,65100,25
20240408,150400,48823200,65500,65500,65500,65500,1
20240408,150300,48757700,65200,65200,65200,65200,0
20240408,150200,48757700,65200,65200,65200,65200,0
20240408,150100,48757700,65200,65200,65200,65200,0
20240408,150000,48757700,65200,65500,65500,65200,2
20240408,145900,48627000,65500,65500,65500,65500,0
20240408,145800,48627000,65500,65500,65500,65500,0
20240408,145700,48627000,65500,65500,65500,65500,0
20240408,145600,48627000,65500,65500,65500,65500,0
20240408,145500,48627000,65500,65400,65500,65400,13
20240408,145400,47776500,65400,65400,65400,65400,0
20240408,145300,47776500,65400,65400,65400,65400,0
20240408,145200,47776500,65400,65400,65400,65400,0
20240408,145100,47776500,65400,65400,65400,65400,0
20240408,145000,47776500,65400,65400,65400,65400,1
20240408,144900,47711100,65400,65400,65400,65400,0
20240408,144800,47711100,65400,65400,65400,65400,2
20240408,144700,47580300,65400,65400,65400,65400,0
20240408,144600,47580300,65400,65400,65400,65400,1
20240408,144500,47514900,65400,65400,65400,65400,0
20240408,144400,47514900,65400,65400,65400,65400,1
20240408,144300,47449500,65400,65400,65400,65400,0
20240408,144200,47449500,65400,65400,65400,65400,1
20240408,144100,47384100,65400,65400,65400,65400,1
20240408,144000,47318700,65400,65400,65400,65400,0
20240408,143900,47318700,65400,65400,65400,65400,1
20240408,143800,47253300,65400,65400,65400,65400,0
20240408,143700,47253300,65400,65400,65400,65400,1
20240408,143600,47187900,65400,65400,65400,65400,0
20240408,143500,47187900,65400,65400,65400,65400,1
20240408,143400,47122500,65400,65400,65400,65400,1
20240408,143300,47057100,65400,65400,65400,65400,1
20240408,143200,46991700,65300,65300,65300,65300,1
20240408,143100,46926400,65300,65300,65300,65300,0
20240408,143000,46926400,65300,65400,65400,65300,17
20240408,142900,45816200,65400,65400,65400,65400,0
20240408,142800,45816200,65400,65400,65400,65400,1
20240408,142700,45750800,65400,65400,65400,65400,1
20240408,142600,45685400,65400,65400,65400,65400,0
20240408,142500,45685400,65400,65400,65400,65400,1
20240408,142400,45620000,65400,65400,65400,65400,0
20240408,142300,45620000,65400,65400,65400,65400,1
20240408,142200,45554600,65400,65400,65400,65400,0
20240408,142100,45554600,65400,65400,65400,65400,1
20240408,142000,45489200,65400,65400,65400,65400,0
20240408,141900,45489200,65400,65400,65400,65400,1
20240408,141800,45423800,65400,65400,65400,65400,1
20240408,141700,45358400,65400,65400,65400,65400,0
20240408,141600,45358400,65400,65400,65400,65400,1
20240408,141500,45293000,65400,65400,65400,65400,0
20240408,141400,45293000,65400,65400,65400,65400,1
20240408,141300,45227600,65400,65400,65400,65400,0
20240408,141200,45227600,65400,65400,65400,65400,1
20240408,141100,45162200,65400,65400,65400,65400,2
20240408,141000,45031400,65400,65400,65400,65400,0
20240408,140900,45031400,65400,65400,65400,65400,1
20240408,140800,44966000,65300,65300,65300,65300,0
20240408,140700,44966000,65300,65300,65300,65300,0
20240408,140600,44966000,65300,65300,65300,65300,0
20240408,140500,44966000,65300,65300,65300,65300,0
20240408,140400,44966000,65300,65300,65300,65300,0
20240408,140300,44966000,65300,65300,65300,65300,0
20240408,140200,44966000,65300,65300,65300,65300,2
20240408,140100,44835400,65300,65300,65300,65300,3
20240408,140000,44639500,65400,65400,65400,65400,1
20240408,135900,44574100,65400,65400,65400,65400,0
20240408,135800,44574100,65400,65400,65400,65400,1
20240408,135700,44508700,65400,65400,65400,65400,1
20240408,135600,44443300,65400,65400,65400,65400,0
20240408,135500,44443300,65400,65400,65400,65400,1
20240408,135400,44377900,65400,65400,65400,65400,0
20240408,135300,44377900,65400,65400,65400,65400,1
20240408,135200,44312500,65400,65400,65400,65400,0
20240408,135100,44312500,65400,65400,65400,65400,1
20240408,135000,44247100,65400,65400,65400,65400,0
20240408,134900,44247100,65400,65400,65400,65400,1
20240408,134800,44181700,65400,65400,65400,65400,1
20240408,134700,44116300,65400,65400,65400,65400,0
20240408,134600,44116300,65400,65400,65400,65400,1
20240408,134500,44050900,65400,65400,65400,65400,0
20240408,134400,44050900,65400,65400,65400,65400,2
20240408,134300,43920100,65400,65400,65400,65400,0
20240408,134200,43920100,65400,65400,65400,65400,1
20240408,134100,43854700,65300,65300,65300,65300,0
20240408,134000,43854700,65300,65300,65300,65300,0
20240408,133900,43854700,65300,65300,65300,65300,0
20240408,133800,43854700,65300,65300,65300,65300,0
20240408,133700,43854700,65300,65300,65300,65300,0
20240408,133600,43854700,65300,65300,65300,65300,0
20240408,133500,43854700,65300,65300,65300,65300,3
20240408,133400,43658800,65300,65300,65300,65300,0
20240408,133300,43658800,65300,65300,65300,65300,0
20240408,133200,43658800,65300,65300,65300,65300,0
20240408,133100,43658800,65300,65300,65300,65300,0
20240408,133000,43658800,65300,65300,65300,65300,0
20240408,132900,43658800,65300,65300,65300,65300,0
20240408,132800,43658800,65300,65300,65300,65300,1
20240408,132700,43593500,65300,65300,65300,65300,18
20240408,132600,42418100,65400,65400,65400,65400,1
20240408,132500,42352700,65400,65400,65400,65400,1
20240408,132400,42287300,65400,65400,65400,65400,0
20240408,132300,42287300,65400,65400,65400,65400,1
20240408,132200,42221900,65400,65400,65400,65400,0
20240408,132100,42221900,65400,65400,65400,65400,1
20240408,132000,42156500,65400,65400,65400,65400,0
20240408,131900,42156500,65400,65400,65400,65400,1
20240408,131800,42091100,65400,65400,65400,65400,1
20240408,131700,42025700,65400,65400,65400,65400,0
20240408,131600,42025700,65400,65400,65400,65400,1
20240408,131500,41960300,65400,65400,65400,65400,0
20240408,131400,41960300,65400,65400,65400,65400,1
20240408,131300,41894900,65400,65400,65400,65400,0
20240408,131200,41894900,65400,65400,65400,65400,1
20240408,131100,41829500,65400,65400,65400,65400,1
20240408,131000,41764100,65400,65400,65400,65400,0
20240408,130900,41764100,65400,65400,65400,65400,1
20240408,130800,41698700,65400,65400,65400,65400,0
20240408,130700,41698700,65400,65400,65400,65400,1
20240408,130600,41633300,65400,65400,65400,65400,0
20240408,130500,41633300,65400,65400,65400,65400,1
20240408,130400,41567900,65400,65400,65400,65400,1
20240408,130300,41502500,65500,65500,65500,65500,0
20240408,130200,41502500,65500,65500,65500,65500,1
20240408,130100,41437000,65500,65500,65500,65500,0
20240408,130000,41437000,65500,65500,65500,65500,1
20240408,125900,41371500,65500,65500,65500,65500,0
20240408,125800,41371500,65500,65500,65500,65500,1
20240408,125700,41306000,65500,65500,65500,65500,0
20240408,125600,41306000,65500,65400,65500,65400,13
20240408,125500,40455600,65400,65400,65400,65400,1
20240408,125400,40390200,65400,65400,65400,65400,0
20240408,125300,40390200,65400,65400,65400,65400,1
20240408,125200,40324800,65400,65400,65400,65400,0
20240408,125100,40324800,65400,65400,65400,65400,1
20240408,125000,40259400,65400,65400,65400,65400,0
20240408,124900,40259400,65400,65400,65400,65400,1
20240408,124800,40194000,65400,65400,65400,65400,1
20240408,124700,40128600,65400,65400,65400,65400,0
20240408,124600,40128600,65400,65400,65400,65400,1
20240408,124500,40063200,65400,65400,65400,65400,0
20240408,124400,40063200,65400,65400,65400,65400,1
20240408,124300,39997800,65400,65400,65400,65400,0
20240408,124200,39997800,65400,65400,65400,65400,1
20240408,124100,39932400,65400,65400,65400,65400,1
20240408,124000,39867000,65400,65400,65400,65400,1
20240408,123900,39801600,65300,65300,65300,65300,0
20240408,123800,39801600,65300,65300,65300,65300,0
20240408,123700,39801600,65300,65300,65300,65300,0
20240408,123600,39801600,65300,65300,65300,65300,44
20240408,123500,36928400,65300,65300,65300,65300,3
20240408,123400,36732500,65300,65300,65300,65300,0
20240408,123300,36732500,65300,65300,65300,65300,0
20240408,123200,36732500,65300,65300,65300,65300,0
20240408,123100,36732500,65300,65300,65300,65300,17
20240408,123000,35622400,65300,65300,65300,65300,1
20240408,122900,35557100,65400,65400,65400,65400,0
20240408,122800,35557100,65400,65400,65400,65400,1
20240408,122700,35491700,65400,65400,65400,65400,0
20240408,122600,35491700,65400,65400,65400,65400,1
20240408,122500,35426300,65400,65400,65400,65400,1
20240408,122400,35360900,65400,65400,65400,65400,0
20240408,122300,35360900,65400,65400,65400,65400,1
20240408,122200,35295500,65400,65400,65400,65400,0
20240408,122100,35295500,65400,65400,65400,65400,1
20240408,122000,35230100,65400,65400,65400,65400,0
20240408,121900,35230100,65400,65400,65400,65400,1
20240408,121800,35164700,65400,65400,65400,65400,1
20240408,121700,35099300,65400,65400,65400,65400,0
20240408,121600,35099300,65400,65400,65400,65400,1
20240408,121500,35033900,65400,65400,65400,65400,0
20240408,121400,35033900,65400,65400,65400,65400,1
20240408,121300,34968500,65400,65400,65400,65400,2
20240408,121200,34837700,65500,65500,65500,65500,1
20240408,121100,34772200,65400,65400,65400,65400,0
20240408,121000,34772200,65400,65400,65400,65400,19
20240408,120900,33529600,65300,65300,65300,65300,0
20240408,120800,33529600,65300,65300,65300,65300,0
20240408,120700,33529600,65300,65300,65300,65300,0
20240408,120600,33529600,65300,65300,65300,65300,0
20240408,120500,33529600,65300,65300,65300,65300,0
20240408,120400,33529600,65300,65300,65300,65300,0
20240408,120300,33529600,65300,65300,65300,65300,0
20240408,120200,33529600,65300,65300,65300,65300,0
20240408,120100,33529600,65300,65300,65300,65300,0
20240408,120000,33529600,65300,65300,65300,65300,0
20240408,115900,33529600,65300,65300,65300,65300,1
20240408,115800,33464300,65400,65400,65400,65400,1
20240408,115700,33398900,65400,65500,65500,65400,21
20240408,115600,32025400,65400,65400,65400,65400,0
20240408,115500,32025400,65400,65400,65400,65400,0
20240408,115400,32025400,65400,65400,65400,65400,0
20240408,115300,32025400,65400,65400,65400,65400,0
20240408,115200,32025400,65400,65400,65400,65400,0
20240408,115100,32025400,65400,65400,65400,65400,0
20240408,115000,32025400,65400,65400,65400,65400,0
20240408,114900,32025400,65400,65400,65400,65400,0
20240408,114800,32025400,65400,65400,65400,65400,1
20240408,114700,31960000,65400,65400,65400,65400,0
20240408,114600,31960000,65400,65400,65400,65400,1
20240408,114500,31894600,65400,65400,65400,65400,0
20240408,114400,31894600,65400,65400,65400,65400,1
20240408,114300,31829200,65400,65400,65400,65400,1
20240408,114200,31763800,65400,65400,65400,65400,0
20240408,114100,31763800,65400,65400,65400,65400,1
20240408,114000,31698400,65400,65400,65400,65400,0
20240408,113900,31698400,65400,65400,65400,65400,1
20240408,113800,31633000,65400,65400,65400,65400,0
20240408,113700,31633000,65400,65400,65400,65400,1
20240408,113600,31567600,65400,65400,65400,65400,1
20240408,113500,31502200,65400,65400,65400,65400,0
20240408,113400,31502200,65400,65400,65400,65400,1
20240408,113300,31436800,65400,65400,65400,65400,0
20240408,113200,31436800,65400,65400,65400,65400,1
20240408,113100,31371400,65500,65400,65500,65400,2
20240408,113000,31240500,65400,65400,65400,65400,1
20240408,112900,31175100,65400,65400,65400,65400,1
20240408,112800,31109700,65400,65400,65400,65400,0
20240408,112700,31109700,65400,65400,65400,65400,1
20240408,112600,31044300,65400,65400,65400,65400,0
20240408,112500,31044300,65400,65400,65400,65400,1
20240408,112400,30978900,65400,65400,65400,65400,0
20240408,112300,30978900,65400,65400,65400,65400,2
20240408,112200,30848100,65400,65400,65400,65400,1
20240408,112100,30782700,65400,65400,65400,65400,0
20240408,112000,30782700,65400,65400,65400,65400,1
20240408,111900,30717300,65400,65400,65400,65400,0
20240408,111800,30717300,65400,65400,65400,65400,1
20240408,111700,30651900,65500,65500,65500,65500,0
20240408,111600,30651900,65500,65400,65500,65400,17
20240408,111500,29539800,65400,65400,65400,65400,1
20240408,111400,29474400,65400,65400,65400,65400,0
20240408,111300,29474400,65400,65400,65400,65400,1
20240408,111200,29409000,65400,65400,65400,65400,0
20240408,111100,29409000,65400,65400,65400,65400,1
20240408,111000,29343600,65400,65400,65400,65400,0
20240408,110900,29343600,65400,65400,65400,65400,1
20240408,110800,29278200,65400,65400,65400,65400,1
20240408,110700,29212800,65400,65400,65400,65400,0
20240408,110600,29212800,65400,65400,65400,65400,1
20240408,110500,29147400,65400,65400,65400,65400,6
20240408,110400,28755000,65400,65400,65400,65400,1
20240408,110300,28689600,65400,65400,65400,65400,0
20240408,110200,28689600,65400,65400,65400,65400,1
20240408,110100,28624200,65400,65400,65400,65400,1
20240408,110000,28558800,65400,65400,65400,65400,0
20240408,105900,28558800,65400,65400,65400,65400,1
20240408,105800,28493400,65500,65400,65500,65400,11
20240408,105700,27773900,65500,65500,65500,65500,1
20240408,105600,27708400,65500,65400,65500,65400,10
20240408,105500,27054300,65400,65400,65400,65400,1
20240408,105400,26988900,65500,65500,65500,65500,1
20240408,105300,26923400,65500,65500,65500,65500,0
20240408,105200,26923400,65500,65500,65500,65500,1
20240408,105100,26857900,65500,65500,65500,65500,0
20240408,105000,26857900,65500,65500,65500,65500,1
20240408,104900,26792400,65500,65500,65500,65500,0
20240408,104800,26792400,65500,65500,65500,65500,1
20240408,104700,26726900,65600,65600,65600,65600,1
20240408,104600,26661300,65600,65600,65600,65600,0
20240408,104500,26661300,65600,65600,65600,65600,1
20240408,104400,26595700,65600,65600,65600,65600,0
20240408,104300,26595700,65600,65600,65600,65600,1
20240408,104200,26530100,65600,65600,65600,65600,0
20240408,104100,26530100,65600,65600,65600,65600,1
20240408,104000,26464500,65600,65600,65600,65600,1
20240408,103900,26398900,65600,65600,65600,65600,0
20240408,103800,26398900,65600,65600,65600,65600,1
20240408,103700,26333300,65600,65600,65600,65600,0
20240408,103600,26333300,65600,65600,65600,65600,1
20240408,103500,26267700,65600,65600,65600,65600,0
20240408,103400,26267700,65600,65600,65600,65600,1
20240408,103300,26202100,65600,65600,65600,65600,1
20240408,103200,26136500,65600,65600,65600,65600,0
20240408,103100,26136500,65600,65600,65600,65600,1
20240408,103000,26070900,65600,65400,65600,65400,11
20240408,102900,25351200,65200,65600,65600,65200,13
20240408,102800,24502800,65700,65500,65700,65500,98
20240408,102700,18080200,65500,65500,65500,65500,1
20240408,102600,18014700,65500,65500,65500,65500,1
20240408,102500,17949200,65500,65500,65500,65500,0
20240408,102400,17949200,65500,65500,65500,65500,1
20240408,102300,17883700,65500,65500,65500,65500,17
20240408,102200,16770200,65700,65700,65700,65700,3
20240408,102100,16573100,65700,65700,65700,65700,1
20240408,102000,16507400,65400,65400,65400,65400,0
20240408,101900,16507400,65400,65400,65400,65400,0
20240408,101800,16507400,65400,65400,65400,65400,0
20240408,101700,16507400,65400,65400,65400,65400,0
20240408,101600,16507400,65400,65400,65400,65400,0
20240408,101500,16507400,65400,65400,65400,65400,0
20240408,101400,16507400,65400,65400,65400,65400,0
20240408,101300,16507400,65400,65400,65400,65400,2
20240408,101200,16376600,65400,65700,65700,65400,2
20240408,101100,16245500,65700,65700,65700,65700,0
20240408,101000,16245500,65700,65700,65700,65700,1
20240408,100900,16179800,65700,65700,65700,65700,0
20240408,100800,16179800,65700,65700,65700,65700,1
20240408,100700,16114100,65700,65700,65700,65700,0
20240408,100600,16114100,65700,65500,65700,65500,83
20240408,100500,10677200,65500,65500,65500,65500,19
20240408,100400,9432700,65500,65500,65500,65500,0
20240408,100300,9432700,65500,65500,65500,65500,0
20240408,100200,9432700,65500,65500,65500,65500,0
20240408,100100,9432700,65500,65500,65500,65500,0
20240408,100000,9432700,65500,65500,65500,65500,1
20240408,095900,9367200,65700,65700,65700,65700,1
20240408,095800,9301500,65700,65700,65700,65700,1
20240408,095700,9235800,65700,65700,65700,65700,0
20240408,095600,9235800,65700,65700,65700,65700,1
20240408,095500,9170100,65700,65700,65700,65700,0
20240408,095400,9170100,65700,65700,65700,65700,1
20240408,095300,9104400,65700,65700,65700,65700,0
20240408,095200,9104400,65700,65700,65700,65700,1
20240408,095100,9038700,65700,65700,65700,65700,1
20240408,095000,8973000,65700,65700,65700,65700,0
20240408,094900,8973000,65700,65700,65700,65700,1
20240408,094800,8907300,65700,65700,65700,65700,0
20240408,094700,8907300,65700,65700,65700,65700,2
20240408,094600,8775900,65800,65800,65800,65800,0
20240408,094500,8775900,65800,65800,65800,65800,2
20240408,094400,8644300,65800,65800,65800,65800,1
20240408,094300,8578500,65700,65700,65700,65700,0
20240408,094200,8578500,65700,65700,65700,65700,1
20240408,094100,8512800,65700,65700,65700,65700,0
20240408,094000,8512800,65700,65700,65700,65700,17
20240408,093900,7395900,65700,65700,65700,65700,0
20240408,093800,7395900,65700,65700,65700,65700,1
20240408,093700,7330200,65700,65700,65700,65700,1
20240408,093600,7264500,65700,65700,65700,65700,0
20240408,093500,7264500,65700,65700,65700,65700,1
20240408,093400,7198800,65700,65700,65700,65700,0
20240408,093300,7198800,65700,65700,65700,65700,1
20240408,093200,7133100,65700,65700,65700,65700,0
20240408,093100,7133100,65700,65700,65700,65700,1
20240408,093000,7067400,65800,65800,65800,65800,1
20240408,092900,7001600,65800,65800,65800,65800,0
20240408,092800,7001600,65800,65800,65800,65800,1
20240408,092700,6935800,65800,65800,65800,65800,0
20240408,092600,6935800,65800,65800,65800,65800,1
20240408,092500,6870000,65800,65800,65800,65800,0
20240408,092400,6870000,65800,65800,65800,65800,3
20240408,092300,6672600,65800,65700,65800,65700,5
20240408,092200,6343900,65400,65400,65400,65400,0
20240408,092100,6343900,65400,65400,65400,65400,3
20240408,092000,6147700,65100,65100,65100,65100,0
20240408,091900,6147700,65100,65100,65100,65100,0
20240408,091800,6147700,65100,65100,65100,65100,0
20240408,091700,6147700,65100,65100,65100,65100,0
20240408,091600,6147700,65100,65100,65100,65100,0
20240408,091500,6147700,65100,65100,65100,65100,0
20240408,091400,6147700,65100,65800,65800,65100,14
20240408,091300,5234500,65800,65800,65800,65800,15
20240408,091200,4247500,65800,65800,65800,65800,1
20240408,091100,4181700,65800,65800,65800,65800,0
20240408,091000,4181700,65800,65800,65800,65800,1
20240408,090900,4115900,65800,65800,65800,65800,1
20240408,090800,4050100,65800,65800,65800,65800,0
20240408,090700,4050100,65800,65800,65800,65800,1
20240408,090600,3984300,65900,65900,65900,65900,0
20240408,090500,3984300,65900,65900,65900,65900,1
20240408,090400,3918400,65900,65900,65900,65900,0
20240408,090300,3918400,65900,65900,65900,65900,1
20240408,090200,3852500,65900,65900,65900,65000,40
20240408,090100,1242100,65300,65600,65600,65300,17
20240408,090000,131200,65600,65600,65600,65600,2