KissMeData/000590/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,183100,131054900,62000,62000,62000,62000,57
20240417,183000,131054900,62000,62000,62000,62000,0
20240417,182900,131054900,62000,62000,62000,62000,0
20240417,182800,131054900,62000,62000,62000,62000,0
20240417,182700,131054900,62000,62000,62000,62000,0
20240417,182600,131054900,62000,62000,62000,62000,0
20240417,182500,131054900,62000,62000,62000,62000,0
20240417,182400,131054900,62000,62000,62000,62000,0
20240417,182300,131054900,62000,62000,62000,62000,0
20240417,182200,131054900,62000,62000,62000,62000,0
20240417,182100,131054900,62000,62000,62000,62000,0
20240417,182000,131054900,62000,62000,62000,62000,0
20240417,181900,131054900,62000,62000,62000,62000,0
20240417,181800,131054900,62000,62000,62000,62000,0
20240417,181700,131054900,62000,62000,62000,62000,0
20240417,181600,131054900,62000,62000,62000,62000,0
20240417,181500,131054900,62000,62000,62000,62000,0
20240417,181400,131054900,62000,62000,62000,62000,0
20240417,181300,131054900,62000,62000,62000,62000,0
20240417,181200,131054900,62000,62000,62000,62000,0
20240417,181100,131054900,62000,62000,62000,62000,0
20240417,181000,131054900,62000,62000,62000,62000,0
20240417,180900,131054900,62000,62000,62000,62000,0
20240417,180800,131054900,62000,62000,62000,62000,0
20240417,180700,131054900,62000,62000,62000,62000,0
20240417,180600,131054900,62000,62000,62000,62000,0
20240417,180500,131054900,62000,62000,62000,62000,0
20240417,180400,131054900,62000,62000,62000,62000,0
20240417,180300,131054900,62000,62000,62000,62000,0
20240417,180200,131054900,62000,62000,62000,62000,0
20240417,180100,131054900,62000,62000,62000,62000,57
20240417,180000,131054900,62000,62000,62000,62000,0
20240417,175900,131054900,62000,62000,62000,62000,0
20240417,175800,131054900,62000,62000,62000,62000,0
20240417,175700,131054900,62000,62000,62000,62000,0
20240417,175600,131054900,62000,62000,62000,62000,0
20240417,175500,131054900,62000,62000,62000,62000,0
20240417,175400,131054900,62000,62000,62000,62000,0
20240417,175300,131054900,62000,62000,62000,62000,0
20240417,175200,131054900,62000,62000,62000,62000,0
20240417,175100,131054900,62000,62000,62000,62000,0
20240417,175000,131054900,62000,62000,62000,62000,0
20240417,174900,131054900,62000,62000,62000,62000,0
20240417,174800,131054900,62000,62000,62000,62000,0
20240417,174700,131054900,62000,62000,62000,62000,0
20240417,174600,131054900,62000,62000,62000,62000,0
20240417,174500,131054900,62000,62000,62000,62000,0
20240417,174400,131054900,62000,62000,62000,62000,0
20240417,174300,131054900,62000,62000,62000,62000,0
20240417,174200,131054900,62000,62000,62000,62000,0
20240417,174100,131054900,62000,62000,62000,62000,0
20240417,174000,131054900,62000,62000,62000,62000,0
20240417,173900,131054900,62000,62000,62000,62000,0
20240417,173800,131054900,62000,62000,62000,62000,0
20240417,173700,131054900,62000,62000,62000,62000,0
20240417,173600,131054900,62000,62000,62000,62000,0
20240417,173500,131054900,62000,62000,62000,62000,0
20240417,173400,131054900,62000,62000,62000,62000,0
20240417,173300,131054900,62000,62000,62000,62000,0
20240417,173200,131054900,62000,62000,62000,62000,0
20240417,173100,131054900,62000,62000,62000,62000,57
20240417,173000,131054900,62000,62000,62000,62000,0
20240417,172900,131054900,62000,62000,62000,62000,0
20240417,172800,131054900,62000,62000,62000,62000,0
20240417,172700,131054900,62000,62000,62000,62000,0
20240417,172600,131054900,62000,62000,62000,62000,0
20240417,172500,131054900,62000,62000,62000,62000,0
20240417,172400,131054900,62000,62000,62000,62000,0
20240417,172300,131054900,62000,62000,62000,62000,0
20240417,172200,131054900,62000,62000,62000,62000,0
20240417,172100,131054900,62000,62000,62000,62000,0
20240417,172000,131054900,62000,62000,62000,62000,0
20240417,171900,131054900,62000,62000,62000,62000,0
20240417,171800,131054900,62000,62000,62000,62000,0
20240417,171700,131054900,62000,62000,62000,62000,0
20240417,171600,131054900,62000,62000,62000,62000,0
20240417,171500,131054900,62000,62000,62000,62000,0
20240417,171400,131054900,62000,62000,62000,62000,0
20240417,171300,131054900,62000,62000,62000,62000,0
20240417,171200,131054900,62000,62000,62000,62000,0
20240417,171100,131054900,62000,62000,62000,62000,0
20240417,171000,131054900,62000,62000,62000,62000,0
20240417,170900,131054900,62000,62000,62000,62000,0
20240417,170800,131054900,62000,62000,62000,62000,0
20240417,170700,131054900,62000,62000,62000,62000,0
20240417,170600,131054900,62000,62000,62000,62000,0
20240417,170500,131054900,62000,62000,62000,62000,0
20240417,170400,131054900,62000,62000,62000,62000,0
20240417,170300,131054900,62000,62000,62000,62000,0
20240417,170200,131054900,62000,62000,62000,62000,0
20240417,170100,131054900,62000,62000,62000,62000,57
20240417,170000,131054900,62000,62000,62000,62000,0
20240417,165900,131054900,62000,62000,62000,62000,0
20240417,165800,131054900,62000,62000,62000,62000,0
20240417,165700,131054900,62000,62000,62000,62000,0
20240417,165600,131054900,62000,62000,62000,62000,0
20240417,165500,131054900,62000,62000,62000,62000,0
20240417,165400,131054900,62000,62000,62000,62000,0
20240417,165300,131054900,62000,62000,62000,62000,0
20240417,165200,131054900,62000,62000,62000,62000,0
20240417,165100,131054900,62000,62000,62000,62000,0
20240417,165000,131054900,62000,62000,62000,62000,0
20240417,164900,131054900,62000,62000,62000,62000,0
20240417,164800,131054900,62000,62000,62000,62000,0
20240417,164700,131054900,62000,62000,62000,62000,0
20240417,164600,131054900,62000,62000,62000,62000,0
20240417,164500,131054900,62000,62000,62000,62000,0
20240417,164400,131054900,62000,62000,62000,62000,0
20240417,164300,131054900,62000,62000,62000,62000,0
20240417,164200,131054900,62000,62000,62000,62000,0
20240417,164100,131054900,62000,62000,62000,62000,0
20240417,164000,131054900,62000,62000,62000,62000,0
20240417,163900,131054900,62000,62000,62000,62000,0
20240417,163800,131054900,62000,62000,62000,62000,0
20240417,163700,131054900,62000,62000,62000,62000,0
20240417,163600,131054900,62000,62000,62000,62000,0
20240417,163500,131054900,62000,62000,62000,62000,0
20240417,163400,131054900,62000,62000,62000,62000,0
20240417,163300,131054900,62000,62000,62000,62000,0
20240417,163200,131054900,62000,62000,62000,62000,0
20240417,163100,131054900,62000,62000,62000,62000,57
20240417,163000,131054900,62000,62000,62000,62000,0
20240417,162900,131054900,62000,62000,62000,62000,0
20240417,162800,131054900,62000,62000,62000,62000,0
20240417,162700,131054900,62000,62000,62000,62000,0
20240417,162600,131054900,62000,62000,62000,62000,0
20240417,162500,131054900,62000,62000,62000,62000,0
20240417,162400,131054900,62000,62000,62000,62000,0
20240417,162300,131054900,62000,62000,62000,62000,0
20240417,162200,131054900,62000,62000,62000,62000,0
20240417,162100,131054900,62000,62000,62000,62000,0
20240417,162000,131054900,62000,62000,62000,62000,0
20240417,161900,131054900,62000,62000,62000,62000,0
20240417,161800,131054900,62000,62000,62000,62000,0
20240417,161700,131054900,62000,62000,62000,62000,0
20240417,161600,131054900,62000,62000,62000,62000,0
20240417,161500,131054900,62000,62000,62000,62000,0
20240417,161400,131054900,62000,62000,62000,62000,0
20240417,161300,131054900,62000,62000,62000,62000,0
20240417,161200,131054900,62000,62000,62000,62000,0
20240417,161100,131054900,62000,62000,62000,62000,0
20240417,161000,131054900,62000,62000,62000,62000,0
20240417,160900,131054900,62000,62000,62000,62000,0
20240417,160800,131054900,62000,62000,62000,62000,0
20240417,160700,131054900,62000,62000,62000,62000,0
20240417,160600,131054900,62000,62000,62000,62000,0
20240417,160500,131054900,62000,62000,62000,62000,0
20240417,160400,131054900,62000,62000,62000,62000,0
20240417,160300,131054900,62000,62000,62000,62000,0
20240417,160200,131054900,62000,62000,62000,62000,0
20240417,160100,131054900,62000,62000,62000,62000,57
20240417,160000,131054900,62000,62000,62000,62000,0
20240417,155900,131054900,62000,62000,62000,62000,0
20240417,155800,131054900,62000,62000,62000,62000,0
20240417,155700,131054900,62000,62000,62000,62000,0
20240417,155600,131054900,62000,62000,62000,62000,0
20240417,155500,131054900,62000,62000,62000,62000,0
20240417,155400,131054900,62000,62000,62000,62000,0
20240417,155300,131054900,62000,62000,62000,62000,0
20240417,155200,131054900,62000,62000,62000,62000,0
20240417,155100,131054900,62000,62000,62000,62000,0
20240417,155000,131054900,62000,62000,62000,62000,0
20240417,154900,131054900,62000,62000,62000,62000,0
20240417,154800,131054900,62000,62000,62000,62000,0
20240417,154700,131054900,62000,62000,62000,62000,0
20240417,154600,131054900,62000,62000,62000,62000,0
20240417,154500,131054900,62000,62000,62000,62000,0
20240417,154400,131054900,62000,62000,62000,62000,0
20240417,154300,131054900,62000,62000,62000,62000,0
20240417,154200,131054900,62000,62000,62000,62000,0
20240417,154100,131054900,62000,62000,62000,62000,0
20240417,154000,131054900,62000,62000,62000,62000,0
20240417,153900,131054900,62000,62000,62000,62000,0
20240417,153800,131054900,62000,62000,62000,62000,0
20240417,153700,131054900,62000,62000,62000,62000,0
20240417,153600,131054900,62000,62000,62000,62000,0
20240417,153500,131054900,62000,62000,62000,62000,0
20240417,153400,131054900,62000,62000,62000,62000,0
20240417,153300,131054900,62000,62000,62000,62000,0
20240417,153200,131054900,62000,62000,62000,62000,0
20240417,153100,131054900,62000,62000,62000,62000,57
20240417,153000,131054900,62000,62000,62000,62000,57
20240417,152900,127520900,62500,62500,62500,62500,0
20240417,152800,127520900,62500,62500,62500,62500,0
20240417,152700,127520900,62500,62500,62500,62500,0
20240417,152600,127520900,62500,62500,62500,62500,0
20240417,152500,127520900,62500,62500,62500,62500,0
20240417,152400,127520900,62500,62500,62500,62500,0
20240417,152300,127520900,62500,62500,62500,62500,0
20240417,152200,127520900,62500,62500,62500,62500,0
20240417,152100,127520900,62500,62500,62500,62500,0
20240417,152000,127520900,62500,62500,62500,62500,0
20240417,151900,127520900,62500,62500,62500,62500,0
20240417,151800,127520900,62500,62500,62500,62500,0
20240417,151700,127520900,62500,62400,62500,62400,101
20240417,151600,121208500,62500,62400,62500,62400,83
20240417,151500,116021100,62400,62500,62500,62400,19
20240417,151400,114833700,62600,62600,62600,62500,42
20240417,151300,112206100,62600,62800,62800,62500,101
20240417,151200,105880600,62900,62900,62900,62900,0
20240417,151100,105880600,62900,62900,62900,62900,0
20240417,151000,105880600,62900,62900,62900,62900,1
20240417,150900,105817700,63000,63000,63000,63000,0
20240417,150800,105817700,63000,63000,63000,63000,0
20240417,150700,105817700,63000,63000,63000,63000,0
20240417,150600,105817700,63000,63000,63000,63000,0
20240417,150500,105817700,63000,63000,63000,63000,0
20240417,150400,105817700,63000,63000,63000,63000,0
20240417,150300,105817700,63000,63000,63000,63000,0
20240417,150200,105817700,63000,63000,63000,63000,0
20240417,150100,105817700,63000,63000,63000,63000,0
20240417,150000,105817700,63000,63000,63000,63000,0
20240417,145900,105817700,63000,63000,63000,63000,0
20240417,145800,105817700,63000,63000,63000,62900,64
20240417,145700,101791500,63300,63300,63300,63300,0
20240417,145600,101791500,63300,63300,63300,63300,0
20240417,145500,101791500,63300,63300,63300,63300,0
20240417,145400,101791500,63300,63300,63300,63300,0
20240417,145300,101791500,63300,63300,63300,63300,0
20240417,145200,101791500,63300,63300,63300,63300,0
20240417,145100,101791500,63300,63300,63300,63300,0
20240417,145000,101791500,63300,63300,63300,63300,0
20240417,144900,101791500,63300,63300,63300,63300,0
20240417,144800,101791500,63300,63200,63300,63200,7
20240417,144700,101348800,63100,63100,63100,63100,0
20240417,144600,101348800,63100,63100,63100,63100,0
20240417,144500,101348800,63100,63100,63100,63100,1
20240417,144400,101285700,63100,63000,63100,63000,2
20240417,144300,101159600,63000,63000,63000,63000,0
20240417,144200,101159600,63000,63000,63000,63000,1
20240417,144100,101096600,62900,62900,62900,62900,0
20240417,144000,101096600,62900,62900,62900,62900,0
20240417,143900,101096600,62900,62900,62900,62900,0
20240417,143800,101096600,62900,62900,62900,62900,0
20240417,143700,101096600,62900,62900,62900,62900,4
20240417,143600,100845000,62900,62900,62900,62900,0
20240417,143500,100845000,62900,62900,62900,62900,0
20240417,143400,100845000,62900,62900,62900,62900,0
20240417,143300,100845000,62900,62900,62900,62900,0
20240417,143200,100845000,62900,62900,62900,62900,1
20240417,143100,100782100,62900,62900,62900,62900,1
20240417,143000,100719200,62900,62900,62900,62900,0
20240417,142900,100719200,62900,62900,62900,62900,3
20240417,142800,100530500,62900,62900,62900,62900,0
20240417,142700,100530500,62900,62900,62900,62900,0
20240417,142600,100530500,62900,63000,63000,62900,2
20240417,142500,100404600,63200,63200,63200,63200,1
20240417,142400,100341400,63200,63200,63200,63200,0
20240417,142300,100341400,63200,63200,63200,63200,1
20240417,142200,100278200,63200,63200,63200,63200,1
20240417,142100,100215000,63200,63200,63200,63200,1
20240417,142000,100151800,63200,63200,63200,63200,4
20240417,141900,99899000,63200,63200,63200,63200,1
20240417,141800,99835800,63200,63200,63200,63200,1
20240417,141700,99772600,63200,63200,63200,63200,0
20240417,141600,99772600,63200,63200,63200,63200,1
20240417,141500,99709400,63200,63200,63200,63200,1
20240417,141400,99646200,63300,63300,63300,63300,1
20240417,141300,99582900,63300,63100,63300,63100,2
20240417,141200,99456500,63300,63000,63300,63000,4
20240417,141100,99203900,63000,63000,63000,63000,1
20240417,141000,99140900,63000,63100,63100,63000,2
20240417,140900,99014800,63300,63300,63300,63300,1
20240417,140800,98951500,63300,63300,63300,63300,1
20240417,140700,98888200,63400,63100,63400,63000,14
20240417,140600,98003300,63100,63000,63100,63000,2
20240417,140500,97877200,63100,63100,63100,62800,5
20240417,140400,97562200,63100,62900,63100,62900,6
20240417,140300,97184400,62800,62800,62800,62800,48
20240417,140200,94170000,62800,62800,62800,62800,1
20240417,140100,94107200,62800,62800,62800,62800,2
20240417,140000,93981600,62700,62700,62700,62700,1
20240417,135900,93918900,62700,62700,62700,62700,1
20240417,135800,93856200,62800,62800,62800,62800,0
20240417,135700,93856200,62800,62800,62800,62800,1
20240417,135600,93793400,62800,62800,62800,62800,1
20240417,135500,93730600,62800,62800,62800,62800,1
20240417,135400,93667800,62800,62700,62800,62700,2
20240417,135300,93542300,62900,62600,62900,62600,3
20240417,135200,93354000,62500,62600,62600,62500,2
20240417,135100,93228900,62600,62500,62600,62500,12
20240417,135000,92478800,62500,62500,62500,62500,1
20240417,134900,92416300,62500,62500,62500,62500,1
20240417,134800,92353800,62500,62500,62500,62500,1
20240417,134700,92291300,62500,62500,62500,62500,51
20240417,134600,89103800,62400,62400,62400,62400,0
20240417,134500,89103800,62400,62400,62400,62400,0
20240417,134400,89103800,62400,62400,62400,62400,0
20240417,134300,89103800,62400,62400,62400,62400,1
20240417,134200,89041400,62500,62500,62500,62500,1
20240417,134100,88978900,62500,62500,62500,62500,1
20240417,134000,88916400,62500,62500,62500,62500,1
20240417,133900,88853900,62500,62500,62500,62500,20
20240417,133800,87603900,62500,62400,62500,62400,2
20240417,133700,87479000,62400,62400,62400,62400,0
20240417,133600,87479000,62400,62500,62500,62400,6
20240417,133500,87104500,62500,62500,62500,62500,1
20240417,133400,87042000,62500,62500,62500,62500,1
20240417,133300,86979500,62500,62500,62500,62500,1
20240417,133200,86917000,62500,62500,62500,62500,1
20240417,133100,86854500,62500,62500,62500,62500,1
20240417,133000,86792000,62500,62500,62500,62500,0
20240417,132900,86792000,62500,62500,62500,62500,1
20240417,132800,86729500,62500,62500,62500,62500,1
20240417,132700,86667000,62500,62500,62500,62500,1
20240417,132600,86604500,62500,62500,62500,62500,2
20240417,132500,86479500,62500,62500,62500,62500,2
20240417,132400,86354500,62400,62400,62400,62400,1
20240417,132300,86292100,62400,62400,62400,62400,25
20240417,132200,84732100,62400,62400,62400,62400,31
20240417,132100,82797700,62400,62400,62400,62400,51
20240417,132000,79615300,62400,62300,62400,62300,4
20240417,131900,79365900,62300,62300,62300,62300,0
20240417,131800,79365900,62300,62200,62300,62200,32
20240417,131700,77372700,62200,62200,62200,62200,1
20240417,131600,77310500,62200,62200,62200,62200,0
20240417,131500,77310500,62200,62200,62200,62200,1
20240417,131400,77248300,62200,62200,62200,62200,1
20240417,131300,77186100,62200,62200,62200,62200,1
20240417,131200,77123900,62200,62200,62200,62200,1
20240417,131100,77061700,62200,62200,62200,62200,1
20240417,131000,76999500,62200,62200,62200,62200,1
20240417,130900,76937300,62200,62200,62200,62200,0
20240417,130800,76937300,62200,62100,62300,62100,3
20240417,130700,76750700,62000,62000,62000,62000,0
20240417,130600,76750700,62000,62300,62300,62000,2
20240417,130500,76626400,62300,62200,62300,62000,101
20240417,130400,70363900,62200,62200,62200,62200,0
20240417,130300,70363900,62200,62200,62200,62200,4
20240417,130200,70115100,62200,62200,62200,62200,0
20240417,130100,70115100,62200,62200,62200,62200,0
20240417,130000,70115100,62200,62200,62200,62200,0
20240417,125900,70115100,62200,62200,62200,62200,0
20240417,125800,70115100,62200,62200,62200,62200,3
20240417,125700,69928500,62200,62200,62200,62200,0
20240417,125600,69928500,62200,62200,62200,62200,0
20240417,125500,69928500,62200,62200,62200,62200,10
20240417,125400,69306500,62200,62200,62200,62200,0
20240417,125300,69306500,62200,62200,62200,62200,0
20240417,125200,69306500,62200,62200,62200,62200,0
20240417,125100,69306500,62200,62200,62200,62200,0
20240417,125000,69306500,62200,62200,62200,62200,3
20240417,124900,69119900,62200,62200,62200,62200,3
20240417,124800,68933300,62200,62300,62300,62200,75
20240417,124700,64267700,62600,62600,62600,62600,1
20240417,124600,64205100,62600,62600,62600,62600,1
20240417,124500,64142500,62600,62600,62600,62600,1
20240417,124400,64079900,62600,62600,62600,62600,1
20240417,124300,64017300,62600,62600,62600,62600,1
20240417,124200,63954700,62600,62600,62600,62600,1
20240417,124100,63892100,62600,62600,62600,62600,0
20240417,124000,63892100,62600,62400,62600,62400,6
20240417,123900,63517300,62400,62400,62400,62400,1
20240417,123800,63454900,62600,62600,62600,62600,1
20240417,123700,63392300,62600,62600,62600,62600,1
20240417,123600,63329700,62600,62600,62600,62600,1
20240417,123500,63267100,62700,62600,62700,62600,3
20240417,123400,63079200,62600,62600,62600,62600,0
20240417,123300,63079200,62600,62600,62600,62600,1
20240417,123200,63016600,62600,62600,62600,62600,1
20240417,123100,62954000,62600,62600,62600,62600,1
20240417,123000,62891400,62600,62600,62600,62600,1
20240417,122900,62828800,62600,62600,62600,62600,1
20240417,122800,62766200,62600,62600,62600,62600,1
20240417,122700,62703600,62600,62600,62600,62600,0
20240417,122600,62703600,62600,62600,62600,62600,1
20240417,122500,62641000,62600,62600,62600,62600,1
20240417,122400,62578400,62600,62600,62600,62600,1
20240417,122300,62515800,62600,62500,62600,62500,2
20240417,122200,62390700,62500,62500,62500,62500,1
20240417,122100,62328200,62500,62500,62500,62500,1
20240417,122000,62265700,62500,62500,62500,62500,0
20240417,121900,62265700,62500,62500,62500,62500,16
20240417,121800,61265700,62500,62500,62500,62500,1
20240417,121700,61203200,62500,62500,62500,62500,1
20240417,121600,61140700,62500,62500,62600,62500,3
20240417,121500,60953100,62100,62400,62400,62100,16
20240417,121400,59959200,62600,62300,62600,62300,5
20240417,121300,59647100,62700,62300,62700,62300,105
20240417,121200,53105200,62300,62500,62500,62300,161
20240417,121100,43069800,62700,62700,62700,62700,1
20240417,121000,43007100,62700,62700,62700,62700,1
20240417,120900,42944400,62700,62700,62700,62700,1
20240417,120800,42881700,62700,62700,62700,62700,1
20240417,120700,42819000,62700,62700,62700,62700,1
20240417,120600,42756300,62700,62700,62700,62700,0
20240417,120500,42756300,62700,62700,62700,62700,1
20240417,120400,42693600,62700,62700,62700,62700,1
20240417,120300,42630900,62700,62700,62700,62700,1
20240417,120200,42568200,62700,62700,62700,62700,1
20240417,120100,42505500,62700,62700,62700,62700,1
20240417,120000,42442800,62700,62700,62700,62700,1
20240417,115900,42380100,62700,62700,62700,62700,0
20240417,115800,42380100,62700,62700,62700,62700,1
20240417,115700,42317400,62700,62700,62700,62700,1
20240417,115600,42254700,62700,62700,62700,62700,1
20240417,115500,42192000,62700,62700,62700,62700,1
20240417,115400,42129300,62700,62600,63000,62600,7
20240417,115300,41689300,62500,62500,62500,62500,65
20240417,115200,37626800,62500,62500,62500,62500,1
20240417,115100,37564300,62500,62500,62500,62500,8
20240417,115000,37064300,62500,62500,62500,62500,1
20240417,114900,37001800,62500,62400,62500,62400,3
20240417,114800,36814400,62500,62700,62700,62500,13
20240417,114700,36001600,62500,62500,62500,62500,0
20240417,114600,36001600,62500,62500,62500,62500,0
20240417,114500,36001600,62500,62500,62500,62500,0
20240417,114400,36001600,62500,62500,62500,62500,0
20240417,114300,36001600,62500,62500,62500,62500,0
20240417,114200,36001600,62500,63100,63100,62500,9
20240417,114100,35436900,63100,63100,63100,63100,1
20240417,114000,35373800,63100,63100,63100,63100,2
20240417,113900,35247600,63100,63100,63100,63100,1
20240417,113800,35184500,63000,63000,63000,63000,0
20240417,113700,35184500,63000,63000,63000,63000,0
20240417,113600,35184500,63000,63000,63000,63000,1
20240417,113500,35121500,63000,63000,63000,63000,1
20240417,113400,35058500,63000,63000,63000,63000,2
20240417,113300,34932500,63000,63000,63000,63000,1
20240417,113200,34869500,62900,62900,62900,62900,0
20240417,113100,34869500,62900,62900,62900,62900,1
20240417,113000,34806600,62900,62900,62900,62900,1
20240417,112900,34743700,62900,62900,62900,62900,2
20240417,112800,34617900,62900,62900,62900,62900,1
20240417,112700,34555000,62800,62900,62900,62800,2
20240417,112600,34429300,62800,62800,62800,62800,0
20240417,112500,34429300,62800,62800,62800,62800,3
20240417,112400,34240900,62800,62800,62800,62800,0
20240417,112300,34240900,62800,62800,62800,62800,1
20240417,112200,34178100,62700,62900,62900,62700,2
20240417,112100,34052500,62900,62800,62900,62800,2
20240417,112000,33926800,62800,62700,62800,62700,2
20240417,111900,33801300,62500,62500,62500,62500,0
20240417,111800,33801300,62500,62500,62500,62500,0
20240417,111700,33801300,62500,62500,62500,62500,0
20240417,111600,33801300,62500,62500,62500,62500,0
20240417,111500,33801300,62500,62500,62500,62500,0
20240417,111400,33801300,62500,62900,62900,62500,60
20240417,111300,30049500,62900,62900,62900,62900,1
20240417,111200,29986600,62900,62900,62900,62900,1
20240417,111100,29923700,62900,63100,63100,62900,100
20240417,111000,23629000,63000,63000,63000,63000,0
20240417,110900,23629000,63000,63000,63000,63000,0
20240417,110800,23629000,63000,63000,63000,63000,0
20240417,110700,23629000,63000,63000,63000,63000,0
20240417,110600,23629000,63000,63000,63000,63000,0
20240417,110500,23629000,63000,63000,63000,63000,0
20240417,110400,23629000,63000,63000,63000,63000,0
20240417,110300,23629000,63000,63000,63000,63000,0
20240417,110200,23629000,63000,63000,63000,63000,0
20240417,110100,23629000,63000,63000,63000,63000,0
20240417,110000,23629000,63000,63500,63500,63000,122
20240417,105900,15904700,63400,63400,63400,63400,0
20240417,105800,15904700,63400,63400,63400,63400,0
20240417,105700,15904700,63400,63400,63400,63400,0
20240417,105600,15904700,63400,63400,63400,63400,0
20240417,105500,15904700,63400,63400,63400,63400,0
20240417,105400,15904700,63400,63400,63400,63400,0
20240417,105300,15904700,63400,63400,63400,63400,0
20240417,105200,15904700,63400,63400,63400,63400,0
20240417,105100,15904700,63400,63400,63400,63400,0
20240417,105000,15904700,63400,63400,63400,63400,0
20240417,104900,15904700,63400,63400,63400,63400,0
20240417,104800,15904700,63400,63400,63400,63400,0
20240417,104700,15904700,63400,63400,63400,63400,0
20240417,104600,15904700,63400,63700,63700,63400,15
20240417,104500,14952000,63700,63700,63700,63700,1
20240417,104400,14888300,63700,63700,63700,63700,1
20240417,104300,14824600,63700,63700,63700,63700,1
20240417,104200,14760900,63700,63700,63700,63700,0
20240417,104100,14760900,63700,63700,63700,63700,1
20240417,104000,14697200,63700,63700,63700,63700,1
20240417,103900,14633500,63700,63700,63700,63700,1
20240417,103800,14569800,63700,63700,63700,63700,1
20240417,103700,14506100,63700,63700,63700,63700,1
20240417,103600,14442400,63700,63700,63700,63700,1
20240417,103500,14378700,63700,63700,63700,63700,0
20240417,103400,14378700,63700,63700,63700,63700,1
20240417,103300,14315000,63700,63700,63700,63700,1
20240417,103200,14251300,63700,63700,63700,63700,1
20240417,103100,14187600,63700,63700,63700,63700,1
20240417,103000,14123900,63700,63700,63700,63700,1
20240417,102900,14060200,63700,63700,63700,63700,1
20240417,102800,13996500,63700,63700,63700,63700,0
20240417,102700,13996500,63700,63700,63700,63700,1
20240417,102600,13932800,63700,63700,63700,63700,1
20240417,102500,13869100,63700,63700,63700,63700,1
20240417,102400,13805400,63700,63700,63700,63700,1
20240417,102300,13741700,63700,63700,63700,63700,1
20240417,102200,13678000,63700,63700,63700,63700,2
20240417,102100,13550600,63700,63700,63700,63700,0
20240417,102000,13550600,63700,63700,63700,63700,1
20240417,101900,13486900,63600,63600,63600,63600,0
20240417,101800,13486900,63600,63600,63600,63600,0
20240417,101700,13486900,63600,63700,63700,63600,2
20240417,101600,13359600,63700,63700,63700,63700,1
20240417,101500,13295900,63700,63700,63700,63700,2
20240417,101400,13168500,63700,63700,63700,63700,0
20240417,101300,13168500,63700,63700,63700,63700,3
20240417,101200,12977400,63600,63600,63600,63600,1
20240417,101100,12913800,63500,63500,63500,63500,0
20240417,101000,12913800,63500,63600,63600,63500,3
20240417,100900,12723200,63500,63500,63500,63500,0
20240417,100800,12723200,63500,63500,63500,63500,0
20240417,100700,12723200,63500,63500,63500,63500,0
20240417,100600,12723200,63500,63500,63500,63500,1
20240417,100500,12659700,63700,63700,63700,63700,1
20240417,100400,12596000,63700,63700,63700,63700,1
20240417,100300,12532300,63700,63700,63700,63700,1
20240417,100200,12468600,63700,63700,63700,63700,1
20240417,100100,12404900,63700,63700,63700,63700,1
20240417,100000,12341200,63700,63800,63800,63700,22
20240417,095900,10939600,64000,64000,64000,64000,1
20240417,095800,10875600,64000,64000,64000,64000,1
20240417,095700,10811600,64000,64000,64000,64000,1
20240417,095600,10747600,64000,64000,64000,64000,1
20240417,095500,10683600,64000,64000,64000,64000,1
20240417,095400,10619600,64000,64000,64000,64000,1
20240417,095300,10555600,64000,64000,64000,64000,0
20240417,095200,10555600,64000,64000,64000,64000,1
20240417,095100,10491600,64000,64000,64000,64000,1
20240417,095000,10427600,64000,64000,64000,64000,1
20240417,094900,10363600,64000,64000,64000,64000,1
20240417,094800,10299600,64000,64000,64000,64000,1
20240417,094700,10235600,64000,64000,64000,64000,1
20240417,094600,10171600,64000,64000,64000,64000,0
20240417,094500,10171600,64000,64000,64000,64000,1
20240417,094400,10107600,64000,64000,64000,64000,1
20240417,094300,10043600,64000,64000,64000,64000,1
20240417,094200,9979600,64000,64000,64000,64000,1
20240417,094100,9915600,64000,64000,64000,64000,1
20240417,094000,9851600,64000,64000,64000,64000,1
20240417,093900,9787600,64000,64000,64000,64000,0
20240417,093800,9787600,64000,64000,64000,64000,1
20240417,093700,9723600,64000,64000,64000,64000,1
20240417,093600,9659600,64000,64000,64000,64000,1
20240417,093500,9595600,64000,64000,64000,64000,1
20240417,093400,9531600,64000,64000,64000,64000,1
20240417,093300,9467600,64000,64000,64000,64000,1
20240417,093200,9403600,64000,64000,64000,64000,0
20240417,093100,9403600,64000,64000,64000,64000,1
20240417,093000,9339600,64000,64100,64100,64000,3
20240417,092900,9147500,64200,64200,64200,64200,1
20240417,092800,9083300,64300,64300,64300,64300,1
20240417,092700,9019000,64800,64300,64800,64300,11
20240417,092600,8308700,64300,64300,64300,64300,1
20240417,092500,8244400,64400,64400,64400,64400,0
20240417,092400,8244400,64400,64400,64400,64400,1
20240417,092300,8180000,64400,64400,64400,64400,1
20240417,092200,8115600,64400,64400,64400,64400,1
20240417,092100,8051200,64400,63700,64400,63700,12
20240417,092000,7281400,64600,63700,64600,63700,43
20240417,091900,4521900,63700,63700,63700,63700,1
20240417,091800,4458200,63900,63700,63900,63700,4
20240417,091700,4203000,63500,63500,63900,63500,4
20240417,091600,3948300,63800,63500,63800,63500,2
20240417,091500,3821000,63400,63400,63400,63400,2
20240417,091400,3694200,63900,63900,63900,63900,1
20240417,091300,3630300,63900,63900,63900,63900,1
20240417,091200,3566400,63900,63300,63900,63300,2
20240417,091100,3439200,63900,63800,63900,63800,3
20240417,091000,3247700,63800,63800,63800,63800,0
20240417,090900,3247700,63800,63700,63800,63700,3
20240417,090800,3056400,63700,63700,63700,63700,1
20240417,090700,2992700,63800,63800,63800,63800,1
20240417,090600,2928900,63800,63800,63800,63800,1
20240417,090500,2865100,63900,63600,63900,63600,38
20240417,090400,444900,63600,63600,63600,63600,0
20240417,090300,444900,63600,63600,63600,63600,1
20240417,090200,381300,63600,63600,63600,63600,1
20240417,090100,317700,63600,63600,63600,63600,1
20240417,090000,254100,63600,63500,63600,63500,4