KissMeData/000590/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,183100,81550200,63700,63700,63700,63700,17
20240416,183000,81550200,63700,63700,63700,63700,0
20240416,182900,81550200,63700,63700,63700,63700,0
20240416,182800,81550200,63700,63700,63700,63700,0
20240416,182700,81550200,63700,63700,63700,63700,0
20240416,182600,81550200,63700,63700,63700,63700,0
20240416,182500,81550200,63700,63700,63700,63700,0
20240416,182400,81550200,63700,63700,63700,63700,0
20240416,182300,81550200,63700,63700,63700,63700,0
20240416,182200,81550200,63700,63700,63700,63700,0
20240416,182100,81550200,63700,63700,63700,63700,0
20240416,182000,81550200,63700,63700,63700,63700,0
20240416,181900,81550200,63700,63700,63700,63700,0
20240416,181800,81550200,63700,63700,63700,63700,0
20240416,181700,81550200,63700,63700,63700,63700,0
20240416,181600,81550200,63700,63700,63700,63700,0
20240416,181500,81550200,63700,63700,63700,63700,0
20240416,181400,81550200,63700,63700,63700,63700,0
20240416,181300,81550200,63700,63700,63700,63700,0
20240416,181200,81550200,63700,63700,63700,63700,0
20240416,181100,81550200,63700,63700,63700,63700,0
20240416,181000,81550200,63700,63700,63700,63700,0
20240416,180900,81550200,63700,63700,63700,63700,0
20240416,180800,81550200,63700,63700,63700,63700,0
20240416,180700,81550200,63700,63700,63700,63700,0
20240416,180600,81550200,63700,63700,63700,63700,0
20240416,180500,81550200,63700,63700,63700,63700,0
20240416,180400,81550200,63700,63700,63700,63700,0
20240416,180300,81550200,63700,63700,63700,63700,0
20240416,180200,81550200,63700,63700,63700,63700,0
20240416,180100,81550200,63700,63700,63700,63700,17
20240416,180000,81550200,63700,63700,63700,63700,0
20240416,175900,81550200,63700,63700,63700,63700,0
20240416,175800,81550200,63700,63700,63700,63700,0
20240416,175700,81550200,63700,63700,63700,63700,0
20240416,175600,81550200,63700,63700,63700,63700,0
20240416,175500,81550200,63700,63700,63700,63700,0
20240416,175400,81550200,63700,63700,63700,63700,0
20240416,175300,81550200,63700,63700,63700,63700,0
20240416,175200,81550200,63700,63700,63700,63700,0
20240416,175100,81550200,63700,63700,63700,63700,0
20240416,175000,81550200,63700,63700,63700,63700,0
20240416,174900,81550200,63700,63700,63700,63700,0
20240416,174800,81550200,63700,63700,63700,63700,0
20240416,174700,81550200,63700,63700,63700,63700,0
20240416,174600,81550200,63700,63700,63700,63700,0
20240416,174500,81550200,63700,63700,63700,63700,0
20240416,174400,81550200,63700,63700,63700,63700,0
20240416,174300,81550200,63700,63700,63700,63700,0
20240416,174200,81550200,63700,63700,63700,63700,0
20240416,174100,81550200,63700,63700,63700,63700,0
20240416,174000,81550200,63700,63700,63700,63700,0
20240416,173900,81550200,63700,63700,63700,63700,0
20240416,173800,81550200,63700,63700,63700,63700,0
20240416,173700,81550200,63700,63700,63700,63700,0
20240416,173600,81550200,63700,63700,63700,63700,0
20240416,173500,81550200,63700,63700,63700,63700,0
20240416,173400,81550200,63700,63700,63700,63700,0
20240416,173300,81550200,63700,63700,63700,63700,0
20240416,173200,81550200,63700,63700,63700,63700,0
20240416,173100,81550200,63700,63700,63700,63700,17
20240416,173000,81550200,63700,63700,63700,63700,0
20240416,172900,81550200,63700,63700,63700,63700,0
20240416,172800,81550200,63700,63700,63700,63700,0
20240416,172700,81550200,63700,63700,63700,63700,0
20240416,172600,81550200,63700,63700,63700,63700,0
20240416,172500,81550200,63700,63700,63700,63700,0
20240416,172400,81550200,63700,63700,63700,63700,0
20240416,172300,81550200,63700,63700,63700,63700,0
20240416,172200,81550200,63700,63700,63700,63700,0
20240416,172100,81550200,63700,63700,63700,63700,0
20240416,172000,81550200,63700,63700,63700,63700,0
20240416,171900,81550200,63700,63700,63700,63700,0
20240416,171800,81550200,63700,63700,63700,63700,0
20240416,171700,81550200,63700,63700,63700,63700,0
20240416,171600,81550200,63700,63700,63700,63700,0
20240416,171500,81550200,63700,63700,63700,63700,0
20240416,171400,81550200,63700,63700,63700,63700,0
20240416,171300,81550200,63700,63700,63700,63700,0
20240416,171200,81550200,63700,63700,63700,63700,0
20240416,171100,81550200,63700,63700,63700,63700,0
20240416,171000,81550200,63700,63700,63700,63700,0
20240416,170900,81550200,63700,63700,63700,63700,0
20240416,170800,81550200,63700,63700,63700,63700,0
20240416,170700,81550200,63700,63700,63700,63700,0
20240416,170600,81550200,63700,63700,63700,63700,0
20240416,170500,81550200,63700,63700,63700,63700,0
20240416,170400,81550200,63700,63700,63700,63700,0
20240416,170300,81550200,63700,63700,63700,63700,0
20240416,170200,81550200,63700,63700,63700,63700,0
20240416,170100,81550200,63700,63700,63700,63700,17
20240416,170000,81550200,63700,63700,63700,63700,0
20240416,165900,81550200,63700,63700,63700,63700,0
20240416,165800,81550200,63700,63700,63700,63700,0
20240416,165700,81550200,63700,63700,63700,63700,0
20240416,165600,81550200,63700,63700,63700,63700,0
20240416,165500,81550200,63700,63700,63700,63700,0
20240416,165400,81550200,63700,63700,63700,63700,0
20240416,165300,81550200,63700,63700,63700,63700,0
20240416,165200,81550200,63700,63700,63700,63700,0
20240416,165100,81550200,63700,63700,63700,63700,0
20240416,165000,81550200,63700,63700,63700,63700,0
20240416,164900,81550200,63700,63700,63700,63700,0
20240416,164800,81550200,63700,63700,63700,63700,0
20240416,164700,81550200,63700,63700,63700,63700,0
20240416,164600,81550200,63700,63700,63700,63700,0
20240416,164500,81550200,63700,63700,63700,63700,0
20240416,164400,81550200,63700,63700,63700,63700,0
20240416,164300,81550200,63700,63700,63700,63700,0
20240416,164200,81550200,63700,63700,63700,63700,0
20240416,164100,81550200,63700,63700,63700,63700,0
20240416,164000,81550200,63700,63700,63700,63700,0
20240416,163900,81550200,63700,63700,63700,63700,0
20240416,163800,81550200,63700,63700,63700,63700,0
20240416,163700,81550200,63700,63700,63700,63700,0
20240416,163600,81550200,63700,63700,63700,63700,0
20240416,163500,81550200,63700,63700,63700,63700,0
20240416,163400,81550200,63700,63700,63700,63700,0
20240416,163300,81550200,63700,63700,63700,63700,0
20240416,163200,81550200,63700,63700,63700,63700,0
20240416,163100,81550200,63700,63700,63700,63700,17
20240416,163000,81550200,63700,63700,63700,63700,0
20240416,162900,81550200,63700,63700,63700,63700,0
20240416,162800,81550200,63700,63700,63700,63700,0
20240416,162700,81550200,63700,63700,63700,63700,0
20240416,162600,81550200,63700,63700,63700,63700,0
20240416,162500,81550200,63700,63700,63700,63700,0
20240416,162400,81550200,63700,63700,63700,63700,0
20240416,162300,81550200,63700,63700,63700,63700,0
20240416,162200,81550200,63700,63700,63700,63700,0
20240416,162100,81550200,63700,63700,63700,63700,0
20240416,162000,81550200,63700,63700,63700,63700,0
20240416,161900,81550200,63700,63700,63700,63700,0
20240416,161800,81550200,63700,63700,63700,63700,0
20240416,161700,81550200,63700,63700,63700,63700,0
20240416,161600,81550200,63700,63700,63700,63700,0
20240416,161500,81550200,63700,63700,63700,63700,0
20240416,161400,81550200,63700,63700,63700,63700,0
20240416,161300,81550200,63700,63700,63700,63700,0
20240416,161200,81550200,63700,63700,63700,63700,0
20240416,161100,81550200,63700,63700,63700,63700,0
20240416,161000,81550200,63700,63700,63700,63700,0
20240416,160900,81550200,63700,63700,63700,63700,0
20240416,160800,81550200,63700,63700,63700,63700,0
20240416,160700,81550200,63700,63700,63700,63700,0
20240416,160600,81550200,63700,63700,63700,63700,0
20240416,160500,81550200,63700,63700,63700,63700,0
20240416,160400,81550200,63700,63700,63700,63700,0
20240416,160300,81550200,63700,63700,63700,63700,0
20240416,160200,81550200,63700,63700,63700,63700,0
20240416,160100,81550200,63700,63700,63700,63700,17
20240416,160000,81550200,63700,63700,63700,63700,0
20240416,155900,81550200,63700,63700,63700,63700,0
20240416,155800,81550200,63700,63700,63700,63700,0
20240416,155700,81550200,63700,63700,63700,63700,0
20240416,155600,81550200,63700,63700,63700,63700,0
20240416,155500,81550200,63700,63700,63700,63700,0
20240416,155400,81550200,63700,63700,63700,63700,0
20240416,155300,81550200,63700,63700,63700,63700,0
20240416,155200,81550200,63700,63700,63700,63700,0
20240416,155100,81550200,63700,63700,63700,63700,0
20240416,155000,81550200,63700,63700,63700,63700,0
20240416,154900,81550200,63700,63700,63700,63700,0
20240416,154800,81550200,63700,63700,63700,63700,0
20240416,154700,81550200,63700,63700,63700,63700,0
20240416,154600,81550200,63700,63700,63700,63700,0
20240416,154500,81550200,63700,63700,63700,63700,0
20240416,154400,81550200,63700,63700,63700,63700,0
20240416,154300,81550200,63700,63700,63700,63700,0
20240416,154200,81550200,63700,63700,63700,63700,0
20240416,154100,81550200,63700,63700,63700,63700,0
20240416,154000,81550200,63700,63700,63700,63700,0
20240416,153900,81550200,63700,63700,63700,63700,0
20240416,153800,81550200,63700,63700,63700,63700,0
20240416,153700,81550200,63700,63700,63700,63700,0
20240416,153600,81550200,63700,63700,63700,63700,0
20240416,153500,81550200,63700,63700,63700,63700,0
20240416,153400,81550200,63700,63700,63700,63700,0
20240416,153300,81550200,63700,63700,63700,63700,0
20240416,153200,81550200,63700,63700,63700,63700,0
20240416,153100,81550200,63700,63700,63700,63700,17
20240416,153000,81550200,63700,63700,63700,63700,17
20240416,152900,80467300,62900,62900,62900,62900,0
20240416,152800,80467300,62900,62900,62900,62900,0
20240416,152700,80467300,62900,62900,62900,62900,0
20240416,152600,80467300,62900,62900,62900,62900,0
20240416,152500,80467300,62900,62900,62900,62900,0
20240416,152400,80467300,62900,62900,62900,62900,0
20240416,152300,80467300,62900,62900,62900,62900,0
20240416,152200,80467300,62900,62900,62900,62900,0
20240416,152100,80467300,62900,62900,62900,62900,0
20240416,152000,80467300,62900,62900,62900,62900,0
20240416,151900,80467300,62900,62900,62900,62900,0
20240416,151800,80467300,62900,62900,62900,62900,0
20240416,151700,80467300,62900,62900,62900,62900,0
20240416,151600,80467300,62900,62900,62900,62900,0
20240416,151500,80467300,62900,62900,62900,62900,1
20240416,151400,80404400,62800,62800,62800,62800,0
20240416,151300,80404400,62800,62800,62800,62800,1
20240416,151200,80341600,62800,62800,62800,62800,0
20240416,151100,80341600,62800,62800,62800,62800,0
20240416,151000,80341600,62800,62800,62800,62800,3
20240416,150900,80153200,63000,63000,63000,63000,0
20240416,150800,80153200,63000,63000,63000,63000,0
20240416,150700,80153200,63000,63000,63000,63000,0
20240416,150600,80153200,63000,63000,63000,63000,0
20240416,150500,80153200,63000,63000,63000,63000,0
20240416,150400,80153200,63000,63000,63000,63000,0
20240416,150300,80153200,63000,63000,63000,63000,0
20240416,150200,80153200,63000,63000,63000,63000,0
20240416,150100,80153200,63000,63000,63000,63000,0
20240416,150000,80153200,63000,63000,63000,63000,0
20240416,145900,80153200,63000,63000,63000,63000,0
20240416,145800,80153200,63000,63000,63000,63000,0
20240416,145700,80153200,63000,63000,63000,63000,0
20240416,145600,80153200,63000,63000,63000,63000,0
20240416,145500,80153200,63000,63000,63000,63000,0
20240416,145400,80153200,63000,63000,63000,63000,0
20240416,145300,80153200,63000,63000,63000,63000,0
20240416,145200,80153200,63000,63000,63000,63000,2
20240416,145100,80027200,62900,62900,62900,62900,0
20240416,145000,80027200,62900,62900,62900,62900,0
20240416,144900,80027200,62900,62900,62900,62900,0
20240416,144800,80027200,62900,62900,62900,62900,0
20240416,144700,80027200,62900,62900,62900,62900,0
20240416,144600,80027200,62900,62900,62900,62900,0
20240416,144500,80027200,62900,62900,62900,62900,1
20240416,144400,79964300,63000,63000,63000,63000,1
20240416,144300,79901300,63000,63000,63000,63000,0
20240416,144200,79901300,63000,63000,63000,63000,1
20240416,144100,79838300,63000,63000,63000,63000,0
20240416,144000,79838300,63000,63000,63000,63000,1
20240416,143900,79775300,63000,63000,63000,63000,0
20240416,143800,79775300,63000,63000,63000,63000,1
20240416,143700,79712300,63000,63000,63000,63000,0
20240416,143600,79712300,63000,63000,63000,63000,1
20240416,143500,79649300,63000,63000,63000,63000,1
20240416,143400,79586300,63000,63000,63000,63000,0
20240416,143300,79586300,63000,63000,63000,63000,1
20240416,143200,79523300,63000,63000,63000,63000,0
20240416,143100,79523300,63000,63000,63000,63000,1
20240416,143000,79460300,63000,63000,63000,63000,0
20240416,142900,79460300,63000,63000,63000,63000,1
20240416,142800,79397300,63000,63000,63000,63000,0
20240416,142700,79397300,63000,63000,63000,63000,1
20240416,142600,79334300,63000,63000,63000,63000,0
20240416,142500,79334300,63000,62900,63000,62600,101
20240416,142400,73009500,63000,63000,63000,63000,1
20240416,142300,72946500,63000,63000,63000,63000,0
20240416,142200,72946500,63000,63000,63000,63000,1
20240416,142100,72883500,63000,63000,63000,63000,0
20240416,142000,72883500,63000,63000,63000,63000,1
20240416,141900,72820500,63000,63000,63000,63000,0
20240416,141800,72820500,63000,63000,63000,63000,1
20240416,141700,72757500,63000,63000,63000,63000,0
20240416,141600,72757500,63000,63000,63000,63000,1
20240416,141500,72694500,63000,63000,63000,63000,0
20240416,141400,72694500,63000,63000,63000,63000,5
20240416,141300,72379500,63000,63000,63000,63000,61
20240416,141200,68536500,63000,63000,63000,63000,1
20240416,141100,68473500,63000,63000,63000,63000,1
20240416,141000,68410500,63000,63000,63000,63000,400
20240416,140900,43210500,63000,63000,63000,63000,1
20240416,140800,43147500,63000,63000,63000,63000,0
20240416,140700,43147500,63000,63000,63000,63000,1
20240416,140600,43084500,63000,63000,63000,63000,0
20240416,140500,43084500,63000,63000,63000,63000,1
20240416,140400,43021500,63000,63000,63000,63000,1
20240416,140300,42958500,63000,63000,63000,63000,0
20240416,140200,42958500,63000,63000,63000,63000,1
20240416,140100,42895500,63000,63000,63000,63000,0
20240416,140000,42895500,63000,63000,63000,63000,1
20240416,135900,42832500,63000,63000,63000,63000,0
20240416,135800,42832500,63000,63000,63000,63000,1
20240416,135700,42769500,63000,63000,63000,63000,2
20240416,135600,42643500,63000,63000,63000,63000,0
20240416,135500,42643500,63000,63000,63000,63000,1
20240416,135400,42580500,62900,62900,62900,62900,0
20240416,135300,42580500,62900,62900,62900,62900,0
20240416,135200,42580500,62900,62900,62900,62900,0
20240416,135100,42580500,62900,62900,62900,62900,1
20240416,135000,42517600,63000,63000,63000,63000,0
20240416,134900,42517600,63000,63000,63000,63000,1
20240416,134800,42454600,63000,63000,63000,63000,1
20240416,134700,42391600,63000,63000,63000,63000,0
20240416,134600,42391600,63000,63000,63000,63000,1
20240416,134500,42328600,63000,63000,63000,63000,0
20240416,134400,42328600,63000,63000,63000,63000,1
20240416,134300,42265600,63000,63000,63000,63000,0
20240416,134200,42265600,63000,63000,63000,63000,1
20240416,134100,42202600,63000,63000,63000,63000,1
20240416,134000,42139600,63000,63000,63000,63000,0
20240416,133900,42139600,63000,63000,63000,63000,1
20240416,133800,42076600,63000,63000,63000,63000,0
20240416,133700,42076600,63000,63000,63000,63000,1
20240416,133600,42013600,63000,63000,63000,63000,0
20240416,133500,42013600,63000,63000,63000,63000,1
20240416,133400,41950600,63000,63000,63000,63000,1
20240416,133300,41887600,63000,63000,63000,63000,0
20240416,133200,41887600,63000,63000,63000,63000,1
20240416,133100,41824600,63000,63000,63000,63000,0
20240416,133000,41824600,63000,63000,63000,63000,1
20240416,132900,41761600,63000,63000,63000,63000,0
20240416,132800,41761600,63000,63000,63000,63000,1
20240416,132700,41698600,63000,63000,63000,63000,0
20240416,132600,41698600,63000,63000,63000,63000,2
20240416,132500,41572600,63000,63000,63000,63000,1
20240416,132400,41509600,62900,62900,62900,62900,0
20240416,132300,41509600,62900,62900,62900,62900,0
20240416,132200,41509600,62900,62900,62900,62900,0
20240416,132100,41509600,62900,62900,62900,62900,0
20240416,132000,41509600,62900,62900,62900,62900,0
20240416,131900,41509600,62900,62900,62900,62900,0
20240416,131800,41509600,62900,62900,62900,62900,0
20240416,131700,41509600,62900,62900,62900,62900,0
20240416,131600,41509600,62900,62900,62900,62900,1
20240416,131500,41446700,62900,62900,62900,62900,0
20240416,131400,41446700,62900,62900,62900,62900,1
20240416,131300,41383800,62900,62900,62900,62900,0
20240416,131200,41383800,62900,62900,62900,62900,1
20240416,131100,41320900,62900,62900,62900,62900,1
20240416,131000,41258000,62900,62900,62900,62900,0
20240416,130900,41258000,62900,62900,62900,62900,1
20240416,130800,41195100,62900,62900,62900,62900,0
20240416,130700,41195100,62900,62900,62900,62900,1
20240416,130600,41132200,62900,62900,62900,62900,0
20240416,130500,41132200,62900,62900,62900,62900,1
20240416,130400,41069300,62900,62900,62900,62900,1
20240416,130300,41006400,62900,62900,62900,62900,0
20240416,130200,41006400,62900,62900,62900,62900,1
20240416,130100,40943500,62900,62900,62900,62900,0
20240416,130000,40943500,62900,62900,62900,62900,2
20240416,125900,40817700,62900,62900,62900,62900,0
20240416,125800,40817700,62900,62900,62900,62900,1
20240416,125700,40754800,62900,62900,62900,62900,0
20240416,125600,40754800,62900,62900,62900,62900,1
20240416,125500,40691900,62900,62900,62900,62900,1
20240416,125400,40629000,62900,62900,62900,62900,0
20240416,125300,40629000,62900,62900,62900,62900,1
20240416,125200,40566100,62900,62900,62900,62900,0
20240416,125100,40566100,62900,62900,62900,62900,1
20240416,125000,40503200,62900,62900,62900,62900,0
20240416,124900,40503200,62900,62900,62900,62900,1
20240416,124800,40440300,62900,62900,62900,62900,1
20240416,124700,40377400,62900,62900,62900,62900,3
20240416,124600,40188700,63000,63000,63000,63000,1
20240416,124500,40125700,63000,63000,63000,63000,0
20240416,124400,40125700,63000,63000,63000,63000,1
20240416,124300,40062700,63000,63000,63000,63000,0
20240416,124200,40062700,63000,63000,63000,63000,1
20240416,124100,39999700,63000,63000,63000,63000,1
20240416,124000,39936700,63000,63000,63000,63000,0
20240416,123900,39936700,63000,63000,63000,63000,1
20240416,123800,39873700,63000,63000,63000,63000,0
20240416,123700,39873700,63000,63000,63000,63000,3
20240416,123600,39684700,62900,62900,62900,62900,0
20240416,123500,39684700,62900,62900,62900,62900,0
20240416,123400,39684700,62900,62900,62900,62900,0
20240416,123300,39684700,62900,62900,62900,62900,0
20240416,123200,39684700,62900,62900,62900,62900,0
20240416,123100,39684700,62900,62900,62900,62900,0
20240416,123000,39684700,62900,62900,62900,62900,0
20240416,122900,39684700,62900,62900,62900,62900,0
20240416,122800,39684700,62900,63000,63000,62900,3
20240416,122700,39495800,63100,63100,63100,63100,0
20240416,122600,39495800,63100,63100,63100,63100,1
20240416,122500,39432700,63100,63100,63100,63100,1
20240416,122400,39369600,63100,63100,63100,63100,0
20240416,122300,39369600,63100,63100,63100,63100,1
20240416,122200,39306500,63100,63100,63100,63100,0
20240416,122100,39306500,63100,63100,63100,63100,1
20240416,122000,39243400,63100,63100,63100,63100,0
20240416,121900,39243400,63100,63100,63100,63100,1
20240416,121800,39180300,63100,63100,63100,63100,1
20240416,121700,39117200,63100,63100,63100,63100,0
20240416,121600,39117200,63100,63100,63100,63100,1
20240416,121500,39054100,63100,63100,63100,63100,0
20240416,121400,39054100,63100,63100,63100,63100,1
20240416,121300,38991000,63100,63100,63100,63100,0
20240416,121200,38991000,63100,63100,63100,63100,1
20240416,121100,38927900,63100,63100,63100,63100,1
20240416,121000,38864800,63100,63100,63100,63100,0
20240416,120900,38864800,63100,63100,63100,63100,3
20240416,120800,38675500,63100,63100,63100,63100,0
20240416,120700,38675500,63100,63100,63100,63100,0
20240416,120600,38675500,63100,63100,63100,63100,0
20240416,120500,38675500,63100,63100,63100,63100,2
20240416,120400,38549300,63100,63100,63100,63100,1
20240416,120300,38486200,63000,63000,63000,63000,0
20240416,120200,38486200,63000,63000,63000,63000,0
20240416,120100,38486200,63000,63000,63000,63000,0
20240416,120000,38486200,63000,63000,63000,63000,1
20240416,115900,38423200,63000,63000,63000,63000,0
20240416,115800,38423200,63000,63000,63000,63000,1
20240416,115700,38360200,63000,63000,63000,63000,1
20240416,115600,38297200,63000,63000,63000,63000,0
20240416,115500,38297200,63000,63000,63000,63000,2
20240416,115400,38171200,63000,63000,63000,63000,0
20240416,115300,38171200,63000,63000,63000,63000,1
20240416,115200,38108200,62900,62900,62900,62900,0
20240416,115100,38108200,62900,62900,62900,62900,0
20240416,115000,38108200,62900,62900,62900,62900,0
20240416,114900,38108200,62900,62900,62900,62900,1
20240416,114800,38045300,62900,62900,62900,62900,1
20240416,114700,37982400,62900,62900,62900,62900,0
20240416,114600,37982400,62900,63000,63000,62900,3
20240416,114500,37793600,62900,62900,62900,62900,0
20240416,114400,37793600,62900,62900,62900,62900,0
20240416,114300,37793600,62900,62900,62900,62900,5
20240416,114200,37479100,62900,62900,62900,62900,1
20240416,114100,37416200,62700,62700,62700,62700,0
20240416,114000,37416200,62700,62700,62700,62700,0
20240416,113900,37416200,62700,62700,62700,62700,0
20240416,113800,37416200,62700,62700,62700,62700,0
20240416,113700,37416200,62700,62700,62700,62700,0
20240416,113600,37416200,62700,62700,62700,62700,0
20240416,113500,37416200,62700,62700,62700,62700,0
20240416,113400,37416200,62700,62700,62700,62700,0
20240416,113300,37416200,62700,62700,62700,62700,0
20240416,113200,37416200,62700,62700,62700,62700,0
20240416,113100,37416200,62700,62700,62700,62700,0
20240416,113000,37416200,62700,62700,62700,62700,32
20240416,112900,35409800,62600,63300,63300,62600,92
20240416,112800,29626100,63300,63300,63300,63300,0
20240416,112700,29626100,63300,63300,63300,63300,1
20240416,112600,29562800,63300,63300,63300,63300,0
20240416,112500,29562800,63300,63300,63300,63300,1
20240416,112400,29499500,63300,63300,63300,63300,0
20240416,112300,29499500,63300,63300,63300,63300,1
20240416,112200,29436200,63300,63300,63300,63300,2
20240416,112100,29309600,63300,63300,63300,63300,1
20240416,112000,29246300,63300,63300,63300,63300,1
20240416,111900,29183000,63200,63200,63200,63200,0
20240416,111800,29183000,63200,63200,63200,63200,0
20240416,111700,29183000,63200,63200,63200,63200,0
20240416,111600,29183000,63200,63200,63200,63200,0
20240416,111500,29183000,63200,63200,63200,63200,1
20240416,111400,29119800,63200,63200,63200,63200,7
20240416,111300,28677400,63200,63200,63200,63200,1
20240416,111200,28614200,63200,63200,63200,63200,0
20240416,111100,28614200,63200,63200,63200,63200,1
20240416,111000,28551000,63200,63200,63200,63200,1
20240416,110900,28487800,63300,63300,63300,63300,1
20240416,110800,28424500,63300,63300,63300,63300,1
20240416,110700,28361200,63300,63300,63300,63300,4
20240416,110600,28108000,63300,63300,63300,63300,1
20240416,110500,28044700,63300,63300,63300,63300,0
20240416,110400,28044700,63300,63200,63300,63200,2
20240416,110300,27918200,63100,63100,63100,63100,0
20240416,110200,27918200,63100,63100,63100,63100,1
20240416,110100,27855100,63500,63100,63500,63100,2
20240416,110000,27728500,63000,63000,63000,63000,1
20240416,105900,27665500,62700,62700,62700,62700,0
20240416,105800,27665500,62700,63400,63400,62700,27
20240416,105700,25967200,63400,63400,63400,63400,0
20240416,105600,25967200,63400,63400,63400,63400,1
20240416,105500,25903800,63400,63400,63400,63400,1
20240416,105400,25840400,63700,63300,63700,63300,5
20240416,105300,25522600,63200,63200,63200,63200,0
20240416,105200,25522600,63200,63200,63200,63200,1
20240416,105100,25459400,63200,63300,63300,63200,4
20240416,105000,25206400,63500,63500,63500,63500,1
20240416,104900,25142900,63500,63500,63500,63500,5
20240416,104800,24825400,63600,62900,63800,62900,6
20240416,104700,24444500,62800,62800,62800,62800,0
20240416,104600,24444500,62800,62800,62800,62800,0
20240416,104500,24444500,62800,62800,62800,62800,0
20240416,104400,24444500,62800,62800,62800,62800,0
20240416,104300,24444500,62800,62800,62800,62800,2
20240416,104200,24318900,63400,63400,63400,63400,0
20240416,104100,24318900,63400,63400,63400,63400,1
20240416,104000,24255500,63600,63800,63800,62700,12
20240416,103900,23499400,63800,63800,63800,63800,0
20240416,103800,23499400,63800,63800,63800,63800,1
20240416,103700,23435600,63800,63800,63800,63800,1
20240416,103600,23371800,63400,63800,63800,63400,46
20240416,103500,20451000,63700,63700,63700,63700,0
20240416,103400,20451000,63700,63700,63700,63700,0
20240416,103300,20451000,63700,63700,63700,63700,0
20240416,103200,20451000,63700,63700,63700,63700,0
20240416,103100,20451000,63700,63700,63700,63700,1
20240416,103000,20387300,63700,63700,63700,63700,0
20240416,102900,20387300,63700,63700,63700,63700,1
20240416,102800,20323600,63700,63700,63700,63700,0
20240416,102700,20323600,63700,63700,63700,63700,2
20240416,102600,20196200,63700,63700,63700,63700,1
20240416,102500,20132500,63700,63700,63700,63700,0
20240416,102400,20132500,63700,63800,63800,63700,10
20240416,102300,19495400,63800,63800,63800,63800,0
20240416,102200,19495400,63800,63800,63800,63800,1
20240416,102100,19431600,63800,63800,63800,63800,0
20240416,102000,19431600,63800,63800,63800,63800,1
20240416,101900,19367800,63800,63800,63800,63800,3
20240416,101800,19176400,63800,63800,63800,63800,0
20240416,101700,19176400,63800,63800,63800,63800,1
20240416,101600,19112600,63700,63700,63700,63700,0
20240416,101500,19112600,63700,63700,63700,63700,0
20240416,101400,19112600,63700,63700,63700,63700,0
20240416,101300,19112600,63700,63700,63700,63700,0
20240416,101200,19112600,63700,63700,63700,63700,0
20240416,101100,19112600,63700,63700,63700,63700,0
20240416,101000,19112600,63700,63700,63700,63700,1
20240416,100900,19048900,63700,63900,63900,63700,127
20240416,100800,10956000,63900,63900,63900,63900,4
20240416,100700,10700400,64100,64100,64100,64100,0
20240416,100600,10700400,64100,64100,64100,64100,1
20240416,100500,10636300,64100,64100,64100,64100,1
20240416,100400,10572200,64100,64100,64100,64100,0
20240416,100300,10572200,64100,64100,64100,64100,1
20240416,100200,10508100,64100,64100,64100,64100,0
20240416,100100,10508100,64100,64100,64100,64100,1
20240416,100000,10444000,64100,64100,64100,64100,1
20240416,095900,10379900,64100,64100,64100,64100,1
20240416,095800,10315800,64100,64100,64100,64100,1
20240416,095700,10251700,64100,64100,64100,64100,0
20240416,095600,10251700,64100,64100,64100,64100,1
20240416,095500,10187600,64100,64100,64100,64100,0
20240416,095400,10187600,64100,64100,64100,64100,1
20240416,095300,10123500,64100,64100,64100,64100,0
20240416,095200,10123500,64100,64100,64100,64100,1
20240416,095100,10059400,64100,64000,64100,64000,2
20240416,095000,9931300,64000,64000,64000,64000,1
20240416,094900,9867300,63900,63900,63900,63900,0
20240416,094800,9867300,63900,63900,63900,63900,0
20240416,094700,9867300,63900,63900,63900,63900,0
20240416,094600,9867300,63900,63900,63900,63900,0
20240416,094500,9867300,63900,63900,63900,63900,0
20240416,094400,9867300,63900,63900,63900,63900,0
20240416,094300,9867300,63900,63900,63900,63900,0
20240416,094200,9867300,63900,63900,63900,63900,0
20240416,094100,9867300,63900,63900,63900,63900,0
20240416,094000,9867300,63900,63900,63900,63900,1
20240416,093900,9803400,63900,63900,63900,63900,0
20240416,093800,9803400,63900,63900,63900,63900,1
20240416,093700,9739500,63900,63900,63900,63900,1
20240416,093600,9675600,63900,63900,63900,63900,0
20240416,093500,9675600,63900,63900,63900,63900,1
20240416,093400,9611700,63900,63900,63900,63900,0
20240416,093300,9611700,63900,63900,63900,63900,2
20240416,093200,9483900,63900,63900,63900,63900,0
20240416,093100,9483900,63900,64200,64200,63900,40
20240416,093000,6926700,64100,64100,64100,64100,0
20240416,092900,6926700,64100,64100,64100,64100,0
20240416,092800,6926700,64100,64200,64200,64100,2
20240416,092700,6798400,64100,64100,64100,64100,0
20240416,092600,6798400,64100,64100,64100,64100,0
20240416,092500,6798400,64100,64100,64100,64100,0
20240416,092400,6798400,64100,64100,64100,64100,0
20240416,092300,6798400,64100,64100,64100,64100,60
20240416,092200,2952400,64100,64100,64100,64100,0
20240416,092100,2952400,64100,64100,64100,64100,0
20240416,092000,2952400,64100,64100,64100,64100,0
20240416,091900,2952400,64100,64100,64100,64100,11
20240416,091800,2247300,64200,64200,64200,64200,0
20240416,091700,2247300,64200,64200,64200,64200,1
20240416,091600,2183100,64200,64200,64200,64200,1
20240416,091500,2118900,64200,64200,64200,64200,0
20240416,091400,2118900,64200,64200,64200,64200,2
20240416,091300,1990500,64200,64200,64200,64200,1
20240416,091200,1926300,64100,64100,64100,64100,0
20240416,091100,1926300,64100,64100,64100,64100,0
20240416,091000,1926300,64100,64100,64100,64100,0
20240416,090900,1926300,64100,64100,64100,64100,0
20240416,090800,1926300,64100,64100,64100,64100,0
20240416,090700,1926300,64100,64100,64100,64100,0
20240416,090600,1926300,64100,64100,64100,64100,0
20240416,090500,1926300,64100,64100,64100,64100,0
20240416,090400,1926300,64100,64100,64100,64100,3
20240416,090300,1734000,64100,64100,64100,64100,10
20240416,090200,1093000,64200,64200,64200,64200,1
20240416,090100,1028800,64200,64200,64200,64200,0
20240416,090000,1028800,64200,64300,64300,64200,14