KissMeData/000590/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,183100,54609300,64000,64000,64000,64000,2
20240423,183000,54609300,64000,64000,64000,64000,0
20240423,182900,54609300,64000,64000,64000,64000,0
20240423,182800,54609300,64000,64000,64000,64000,0
20240423,182700,54609300,64000,64000,64000,64000,0
20240423,182600,54609300,64000,64000,64000,64000,0
20240423,182500,54609300,64000,64000,64000,64000,0
20240423,182400,54609300,64000,64000,64000,64000,0
20240423,182300,54609300,64000,64000,64000,64000,0
20240423,182200,54609300,64000,64000,64000,64000,0
20240423,182100,54609300,64000,64000,64000,64000,0
20240423,182000,54609300,64000,64000,64000,64000,0
20240423,181900,54609300,64000,64000,64000,64000,0
20240423,181800,54609300,64000,64000,64000,64000,0
20240423,181700,54609300,64000,64000,64000,64000,0
20240423,181600,54609300,64000,64000,64000,64000,0
20240423,181500,54609300,64000,64000,64000,64000,0
20240423,181400,54609300,64000,64000,64000,64000,0
20240423,181300,54609300,64000,64000,64000,64000,0
20240423,181200,54609300,64000,64000,64000,64000,0
20240423,181100,54609300,64000,64000,64000,64000,0
20240423,181000,54609300,64000,64000,64000,64000,0
20240423,180900,54609300,64000,64000,64000,64000,0
20240423,180800,54609300,64000,64000,64000,64000,0
20240423,180700,54609300,64000,64000,64000,64000,0
20240423,180600,54609300,64000,64000,64000,64000,0
20240423,180500,54609300,64000,64000,64000,64000,0
20240423,180400,54609300,64000,64000,64000,64000,0
20240423,180300,54609300,64000,64000,64000,64000,0
20240423,180200,54609300,64000,64000,64000,64000,0
20240423,180100,54609300,64000,64000,64000,64000,2
20240423,180000,54609300,64000,64000,64000,64000,0
20240423,175900,54609300,64000,64000,64000,64000,0
20240423,175800,54609300,64000,64000,64000,64000,0
20240423,175700,54609300,64000,64000,64000,64000,0
20240423,175600,54609300,64000,64000,64000,64000,0
20240423,175500,54609300,64000,64000,64000,64000,0
20240423,175400,54609300,64000,64000,64000,64000,0
20240423,175300,54609300,64000,64000,64000,64000,0
20240423,175200,54609300,64000,64000,64000,64000,0
20240423,175100,54609300,64000,64000,64000,64000,0
20240423,175000,54609300,64000,64000,64000,64000,0
20240423,174900,54609300,64000,64000,64000,64000,0
20240423,174800,54609300,64000,64000,64000,64000,0
20240423,174700,54609300,64000,64000,64000,64000,0
20240423,174600,54609300,64000,64000,64000,64000,0
20240423,174500,54609300,64000,64000,64000,64000,0
20240423,174400,54609300,64000,64000,64000,64000,0
20240423,174300,54609300,64000,64000,64000,64000,0
20240423,174200,54609300,64000,64000,64000,64000,0
20240423,174100,54609300,64000,64000,64000,64000,0
20240423,174000,54609300,64000,64000,64000,64000,0
20240423,173900,54609300,64000,64000,64000,64000,0
20240423,173800,54609300,64000,64000,64000,64000,0
20240423,173700,54609300,64000,64000,64000,64000,0
20240423,173600,54609300,64000,64000,64000,64000,0
20240423,173500,54609300,64000,64000,64000,64000,0
20240423,173400,54609300,64000,64000,64000,64000,0
20240423,173300,54609300,64000,64000,64000,64000,0
20240423,173200,54609300,64000,64000,64000,64000,0
20240423,173100,54609300,64000,64000,64000,64000,2
20240423,173000,54609300,64000,64000,64000,64000,0
20240423,172900,54609300,64000,64000,64000,64000,0
20240423,172800,54609300,64000,64000,64000,64000,0
20240423,172700,54609300,64000,64000,64000,64000,0
20240423,172600,54609300,64000,64000,64000,64000,0
20240423,172500,54609300,64000,64000,64000,64000,0
20240423,172400,54609300,64000,64000,64000,64000,0
20240423,172300,54609300,64000,64000,64000,64000,0
20240423,172200,54609300,64000,64000,64000,64000,0
20240423,172100,54609300,64000,64000,64000,64000,0
20240423,172000,54609300,64000,64000,64000,64000,0
20240423,171900,54609300,64000,64000,64000,64000,0
20240423,171800,54609300,64000,64000,64000,64000,0
20240423,171700,54609300,64000,64000,64000,64000,0
20240423,171600,54609300,64000,64000,64000,64000,0
20240423,171500,54609300,64000,64000,64000,64000,0
20240423,171400,54609300,64000,64000,64000,64000,0
20240423,171300,54609300,64000,64000,64000,64000,0
20240423,171200,54609300,64000,64000,64000,64000,0
20240423,171100,54609300,64000,64000,64000,64000,0
20240423,171000,54609300,64000,64000,64000,64000,0
20240423,170900,54609300,64000,64000,64000,64000,0
20240423,170800,54609300,64000,64000,64000,64000,0
20240423,170700,54609300,64000,64000,64000,64000,0
20240423,170600,54609300,64000,64000,64000,64000,0
20240423,170500,54609300,64000,64000,64000,64000,0
20240423,170400,54609300,64000,64000,64000,64000,0
20240423,170300,54609300,64000,64000,64000,64000,0
20240423,170200,54609300,64000,64000,64000,64000,0
20240423,170100,54609300,64000,64000,64000,64000,2
20240423,170000,54609300,64000,64000,64000,64000,0
20240423,165900,54609300,64000,64000,64000,64000,0
20240423,165800,54609300,64000,64000,64000,64000,0
20240423,165700,54609300,64000,64000,64000,64000,0
20240423,165600,54609300,64000,64000,64000,64000,0
20240423,165500,54609300,64000,64000,64000,64000,0
20240423,165400,54609300,64000,64000,64000,64000,0
20240423,165300,54609300,64000,64000,64000,64000,0
20240423,165200,54609300,64000,64000,64000,64000,0
20240423,165100,54609300,64000,64000,64000,64000,0
20240423,165000,54609300,64000,64000,64000,64000,0
20240423,164900,54609300,64000,64000,64000,64000,0
20240423,164800,54609300,64000,64000,64000,64000,0
20240423,164700,54609300,64000,64000,64000,64000,0
20240423,164600,54609300,64000,64000,64000,64000,0
20240423,164500,54609300,64000,64000,64000,64000,0
20240423,164400,54609300,64000,64000,64000,64000,0
20240423,164300,54609300,64000,64000,64000,64000,0
20240423,164200,54609300,64000,64000,64000,64000,0
20240423,164100,54609300,64000,64000,64000,64000,0
20240423,164000,54609300,64000,64000,64000,64000,0
20240423,163900,54609300,64000,64000,64000,64000,0
20240423,163800,54609300,64000,64000,64000,64000,0
20240423,163700,54609300,64000,64000,64000,64000,0
20240423,163600,54609300,64000,64000,64000,64000,0
20240423,163500,54609300,64000,64000,64000,64000,0
20240423,163400,54609300,64000,64000,64000,64000,0
20240423,163300,54609300,64000,64000,64000,64000,0
20240423,163200,54609300,64000,64000,64000,64000,0
20240423,163100,54609300,64000,64000,64000,64000,2
20240423,163000,54609300,64000,64000,64000,64000,0
20240423,162900,54609300,64000,64000,64000,64000,0
20240423,162800,54609300,64000,64000,64000,64000,0
20240423,162700,54609300,64000,64000,64000,64000,0
20240423,162600,54609300,64000,64000,64000,64000,0
20240423,162500,54609300,64000,64000,64000,64000,0
20240423,162400,54609300,64000,64000,64000,64000,0
20240423,162300,54609300,64000,64000,64000,64000,0
20240423,162200,54609300,64000,64000,64000,64000,0
20240423,162100,54609300,64000,64000,64000,64000,0
20240423,162000,54609300,64000,64000,64000,64000,0
20240423,161900,54609300,64000,64000,64000,64000,0
20240423,161800,54609300,64000,64000,64000,64000,0
20240423,161700,54609300,64000,64000,64000,64000,0
20240423,161600,54609300,64000,64000,64000,64000,0
20240423,161500,54609300,64000,64000,64000,64000,0
20240423,161400,54609300,64000,64000,64000,64000,0
20240423,161300,54609300,64000,64000,64000,64000,0
20240423,161200,54609300,64000,64000,64000,64000,0
20240423,161100,54609300,64000,64000,64000,64000,0
20240423,161000,54609300,64000,64000,64000,64000,0
20240423,160900,54609300,64000,64000,64000,64000,0
20240423,160800,54609300,64000,64000,64000,64000,0
20240423,160700,54609300,64000,64000,64000,64000,0
20240423,160600,54609300,64000,64000,64000,64000,0
20240423,160500,54609300,64000,64000,64000,64000,0
20240423,160400,54609300,64000,64000,64000,64000,0
20240423,160300,54609300,64000,64000,64000,64000,0
20240423,160200,54609300,64000,64000,64000,64000,0
20240423,160100,54609300,64000,64000,64000,64000,2
20240423,160000,54609300,64000,64000,64000,64000,0
20240423,155900,54609300,64000,64000,64000,64000,0
20240423,155800,54609300,64000,64000,64000,64000,0
20240423,155700,54609300,64000,64000,64000,64000,0
20240423,155600,54609300,64000,64000,64000,64000,0
20240423,155500,54609300,64000,64000,64000,64000,0
20240423,155400,54609300,64000,64000,64000,64000,0
20240423,155300,54609300,64000,64000,64000,64000,0
20240423,155200,54609300,64000,64000,64000,64000,0
20240423,155100,54609300,64000,64000,64000,64000,0
20240423,155000,54609300,64000,64000,64000,64000,0
20240423,154900,54609300,64000,64000,64000,64000,0
20240423,154800,54609300,64000,64000,64000,64000,0
20240423,154700,54609300,64000,64000,64000,64000,0
20240423,154600,54609300,64000,64000,64000,64000,0
20240423,154500,54609300,64000,64000,64000,64000,0
20240423,154400,54609300,64000,64000,64000,64000,0
20240423,154300,54609300,64000,64000,64000,64000,0
20240423,154200,54609300,64000,64000,64000,64000,0
20240423,154100,54609300,64000,64000,64000,64000,0
20240423,154000,54609300,64000,64000,64000,64000,0
20240423,153900,54609300,64000,64000,64000,64000,0
20240423,153800,54609300,64000,64000,64000,64000,0
20240423,153700,54609300,64000,64000,64000,64000,0
20240423,153600,54609300,64000,64000,64000,64000,0
20240423,153500,54609300,64000,64000,64000,64000,0
20240423,153400,54609300,64000,64000,64000,64000,0
20240423,153300,54609300,64000,64000,64000,64000,0
20240423,153200,54609300,64000,64000,64000,64000,0
20240423,153100,54609300,64000,64000,64000,64000,2
20240423,153000,54609300,64000,64000,64000,64000,2
20240423,152900,54481300,63900,63900,63900,63900,0
20240423,152800,54481300,63900,63900,63900,63900,0
20240423,152700,54481300,63900,63900,63900,63900,0
20240423,152600,54481300,63900,63900,63900,63900,0
20240423,152500,54481300,63900,63900,63900,63900,0
20240423,152400,54481300,63900,63900,63900,63900,0
20240423,152300,54481300,63900,63900,63900,63900,0
20240423,152200,54481300,63900,63900,63900,63900,0
20240423,152100,54481300,63900,63900,63900,63900,0
20240423,152000,54481300,63900,63900,63900,63900,0
20240423,151900,54481300,63900,63900,63900,63900,0
20240423,151800,54481300,63900,63900,63900,63900,0
20240423,151700,54481300,63900,63900,63900,63900,0
20240423,151600,54481300,63900,63900,63900,63900,0
20240423,151500,54481300,63900,63900,63900,63900,0
20240423,151400,54481300,63900,63900,63900,63900,5
20240423,151300,54161800,63800,63800,63800,63800,0
20240423,151200,54161800,63800,63800,63800,63800,0
20240423,151100,54161800,63800,63800,63800,63800,0
20240423,151000,54161800,63800,63800,63800,63800,0
20240423,150900,54161800,63800,63800,63800,63800,15
20240423,150800,53204800,63800,63800,63800,63800,0
20240423,150700,53204800,63800,63800,63800,63800,0
20240423,150600,53204800,63800,63800,63800,63800,0
20240423,150500,53204800,63800,63800,63800,63800,2
20240423,150400,53077200,63700,63700,63700,63700,0
20240423,150300,53077200,63700,63700,63700,63700,0
20240423,150200,53077200,63700,63700,63700,63700,3
20240423,150100,52886100,63800,63800,63800,63800,0
20240423,150000,52886100,63800,63800,63800,63800,0
20240423,145900,52886100,63800,63800,63800,63800,0
20240423,145800,52886100,63800,63800,63800,63800,0
20240423,145700,52886100,63800,63700,63800,63700,2
20240423,145600,52758600,63700,63700,63700,63700,0
20240423,145500,52758600,63700,63700,63700,63700,0
20240423,145400,52758600,63700,63700,63700,63700,0
20240423,145300,52758600,63700,63700,63700,63700,0
20240423,145200,52758600,63700,63700,63700,63700,0
20240423,145100,52758600,63700,63700,63700,63700,5
20240423,145000,52440100,63700,63700,63700,63700,58
20240423,144900,48745500,63700,63700,63700,63700,0
20240423,144800,48745500,63700,63700,63700,63700,2
20240423,144700,48618100,63700,63700,63700,63700,1
20240423,144600,48554400,63700,63700,63700,63700,1
20240423,144500,48490700,63700,63700,63700,63700,1
20240423,144400,48427000,63700,63700,63700,63700,1
20240423,144300,48363300,63700,63700,63700,63700,0
20240423,144200,48363300,63700,63700,63700,63700,1
20240423,144100,48299600,63700,63700,63700,63700,1
20240423,144000,48235900,63700,63700,63700,63700,1
20240423,143900,48172200,63700,63700,63700,63700,1
20240423,143800,48108500,63700,63700,63700,63700,1
20240423,143700,48044800,63700,63700,63700,63700,0
20240423,143600,48044800,63700,63700,63700,63700,1
20240423,143500,47981100,63700,63700,63700,63700,1
20240423,143400,47917400,63700,63700,63700,63700,4
20240423,143300,47662600,63700,63700,63700,63700,1
20240423,143200,47598900,63700,63700,63700,63700,1
20240423,143100,47535200,63700,63700,63700,63700,2
20240423,143000,47407800,63700,63700,63700,63700,0
20240423,142900,47407800,63700,63700,63700,63700,1
20240423,142800,47344100,63600,63600,63600,63600,1
20240423,142700,47280500,63700,63700,63700,63700,1
20240423,142600,47216800,63700,63700,63700,63700,1
20240423,142500,47153100,63700,63700,63700,63700,1
20240423,142400,47089400,63700,63700,63700,63700,0
20240423,142300,47089400,63700,63700,63700,63700,1
20240423,142200,47025700,63700,63700,63700,63700,1
20240423,142100,46962000,63700,63700,63700,63700,1
20240423,142000,46898300,63700,63700,63700,63700,1
20240423,141900,46834600,63700,63700,63700,63700,1
20240423,141800,46770900,63700,63700,63700,63700,1
20240423,141700,46707200,63700,63700,63700,63700,0
20240423,141600,46707200,63700,63700,63700,63700,2
20240423,141500,46579800,63700,63700,63700,63700,1
20240423,141400,46516100,63600,63600,63600,63600,0
20240423,141300,46516100,63600,63600,63600,63600,0
20240423,141200,46516100,63600,63600,63600,63600,0
20240423,141100,46516100,63600,63600,63600,63600,0
20240423,141000,46516100,63600,63600,63600,63600,4
20240423,140900,46261700,63700,63700,63700,63700,1
20240423,140800,46198000,63700,63700,63700,63700,1
20240423,140700,46134300,63700,63700,63700,63700,1
20240423,140600,46070600,63700,63700,63700,63700,1
20240423,140500,46006900,63700,63700,63700,63700,1
20240423,140400,45943200,63700,63700,63700,63700,0
20240423,140300,45943200,63700,63700,63700,63700,5
20240423,140200,45624700,63600,63600,63600,63600,0
20240423,140100,45624700,63600,63700,63700,63600,4
20240423,140000,45370200,63700,63700,63700,63700,1
20240423,135900,45306500,63700,63700,63700,63700,1
20240423,135800,45242800,63700,63700,63700,63700,0
20240423,135700,45242800,63700,63700,63700,63700,1
20240423,135600,45179100,63700,63700,63700,63700,1
20240423,135500,45115400,63700,63700,63700,63700,1
20240423,135400,45051700,63700,63700,63700,63700,1
20240423,135300,44988000,63700,63700,63700,63700,1
20240423,135200,44924300,63700,63700,63700,63700,1
20240423,135100,44860600,63700,63700,63700,63700,0
20240423,135000,44860600,63700,63700,63700,63700,1
20240423,134900,44796900,63700,63700,63700,63700,1
20240423,134800,44733200,63700,63700,63700,63700,1
20240423,134700,44669500,63700,63700,63700,63700,1
20240423,134600,44605800,63700,63700,63700,63700,1
20240423,134500,44542100,63700,63700,63700,63700,1
20240423,134400,44478400,63700,63700,63700,63700,0
20240423,134300,44478400,63700,63700,63700,63700,1
20240423,134200,44414700,63700,63700,63700,63700,6
20240423,134100,44032500,63700,63700,63700,63700,1
20240423,134000,43968800,63700,63700,63700,63700,1
20240423,133900,43905100,63700,63700,63700,63700,1
20240423,133800,43841400,63700,63700,63700,63700,1
20240423,133700,43777700,63700,63700,63700,63700,0
20240423,133600,43777700,63700,63700,63700,63700,1
20240423,133500,43714000,63700,63700,63700,63700,1
20240423,133400,43650300,63700,63700,63700,63700,1
20240423,133300,43586600,63700,63700,63700,63700,1
20240423,133200,43522900,63700,63700,63700,63700,1
20240423,133100,43459200,63700,63700,63700,63700,1
20240423,133000,43395500,63700,63700,63700,63700,0
20240423,132900,43395500,63700,63700,63700,63700,1
20240423,132800,43331800,63700,63700,63700,63700,2
20240423,132700,43204400,63700,63700,63700,63700,1
20240423,132600,43140700,63600,63600,63600,63600,0
20240423,132500,43140700,63600,63600,63600,63600,0
20240423,132400,43140700,63600,63600,63600,63600,0
20240423,132300,43140700,63600,63600,63600,63600,0
20240423,132200,43140700,63600,63700,63700,63600,4
20240423,132100,42886200,63700,63700,63700,63700,1
20240423,132000,42822500,63700,63700,63700,63700,1
20240423,131900,42758800,63700,63700,63700,63700,1
20240423,131800,42695100,63700,63700,63700,63700,1
20240423,131700,42631400,63700,63700,63700,63700,1
20240423,131600,42567700,63700,63700,63700,63700,0
20240423,131500,42567700,63700,63700,63700,63700,1
20240423,131400,42504000,63700,63700,63700,63700,1
20240423,131300,42440300,63700,63700,63700,63700,1
20240423,131200,42376600,63700,63700,63700,63700,1
20240423,131100,42312900,63700,63700,63700,63700,1
20240423,131000,42249200,63700,63700,63700,63700,1
20240423,130900,42185500,63700,63700,63700,63700,0
20240423,130800,42185500,63700,63700,63700,63700,1
20240423,130700,42121800,63700,63700,63700,63700,1
20240423,130600,42058100,63700,63700,63700,63700,1
20240423,130500,41994400,63700,63700,63700,63700,1
20240423,130400,41930700,63700,63700,63700,63700,1
20240423,130300,41867000,63700,63700,63700,63700,1
20240423,130200,41803300,63700,63700,63700,63700,0
20240423,130100,41803300,63700,63700,63700,63700,1
20240423,130000,41739600,63700,63700,63700,63700,1
20240423,125900,41675900,63700,63700,63700,63700,1
20240423,125800,41612200,63700,63700,63700,63700,1
20240423,125700,41548500,63700,63700,63700,63700,1
20240423,125600,41484800,63700,63700,63700,63700,1
20240423,125500,41421100,63700,63700,63700,63700,0
20240423,125400,41421100,63700,63700,63700,63700,1
20240423,125300,41357400,63700,63700,63700,63700,1
20240423,125200,41293700,63700,63700,63700,63700,1
20240423,125100,41230000,63700,63700,63700,63700,1
20240423,125000,41166300,63700,63700,63700,63700,1
20240423,124900,41102600,63700,63700,63700,63700,1
20240423,124800,41038900,63700,63700,63700,63700,0
20240423,124700,41038900,63700,63700,63700,63700,1
20240423,124600,40975200,63700,63700,63700,63700,1
20240423,124500,40911500,63700,63700,63700,63700,1
20240423,124400,40847800,63700,63700,63700,63700,1
20240423,124300,40784100,63700,63700,63700,63700,1
20240423,124200,40720400,63700,63700,63700,63700,1
20240423,124100,40656700,63700,63700,63700,63700,0
20240423,124000,40656700,63700,63700,63700,63700,1
20240423,123900,40593000,63700,63700,63700,63700,1
20240423,123800,40529300,63700,63700,63700,63700,1
20240423,123700,40465600,63700,63700,63700,63700,1
20240423,123600,40401900,63700,63700,63700,63700,1
20240423,123500,40338200,63700,63700,63700,63700,2
20240423,123400,40210800,63700,63700,63700,63700,0
20240423,123300,40210800,63700,63700,63700,63700,1
20240423,123200,40147100,63600,63600,63600,63600,0
20240423,123100,40147100,63600,63600,63600,63600,1
20240423,123000,40083500,63600,63600,63600,63600,16
20240423,122900,39065900,63600,63600,63600,63600,1
20240423,122800,39002300,63600,63600,63600,63600,1
20240423,122700,38938700,63600,63600,63600,63600,0
20240423,122600,38938700,63600,63600,63600,63600,1
20240423,122500,38875100,63600,63600,63600,63600,1
20240423,122400,38811500,63600,63600,63600,63600,1
20240423,122300,38747900,63600,63600,63600,63600,1
20240423,122200,38684300,63600,63600,63600,63600,1
20240423,122100,38620700,63600,63600,63600,63600,1
20240423,122000,38557100,63600,63600,63600,63600,0
20240423,121900,38557100,63600,63600,63600,63600,1
20240423,121800,38493500,63600,63600,63600,63600,1
20240423,121700,38429900,63600,63600,63600,63600,1
20240423,121600,38366300,63600,63600,63600,63600,1
20240423,121500,38302700,63600,63600,63600,63600,1
20240423,121400,38239100,63600,63600,63600,63600,1
20240423,121300,38175500,63600,63600,63600,63600,0
20240423,121200,38175500,63600,63600,63600,63600,1
20240423,121100,38111900,63600,63600,63600,63600,1
20240423,121000,38048300,63600,63600,63600,63600,1
20240423,120900,37984700,63600,63600,63600,63600,1
20240423,120800,37921100,63600,63600,63600,63600,1
20240423,120700,37857500,63600,63600,63600,63600,1
20240423,120600,37793900,63600,63600,63600,63600,0
20240423,120500,37793900,63600,63600,63600,63600,1
20240423,120400,37730300,63600,63600,63600,63600,1
20240423,120300,37666700,63600,63600,63600,63600,1
20240423,120200,37603100,63600,63600,63600,63600,1
20240423,120100,37539500,63600,63600,63600,63600,1
20240423,120000,37475900,63600,63600,63600,63600,2
20240423,115900,37348700,63600,63600,63600,63600,0
20240423,115800,37348700,63600,63600,63600,63600,1
20240423,115700,37285100,63600,63600,63600,63600,1
20240423,115600,37221500,63600,63600,63600,63600,1
20240423,115500,37157900,63600,63600,63600,63600,1
20240423,115400,37094300,63600,63600,63600,63600,1
20240423,115300,37030700,63600,63600,63600,63600,1
20240423,115200,36967100,63600,63600,63600,63600,0
20240423,115100,36967100,63600,63600,63600,63600,1
20240423,115000,36903500,63600,63600,63600,63600,1
20240423,114900,36839900,63600,63600,63600,63600,1
20240423,114800,36776300,63600,63600,63600,63600,1
20240423,114700,36712700,63600,63600,63600,63600,1
20240423,114600,36649100,63600,63600,63600,63600,1
20240423,114500,36585500,63600,63600,63600,63600,0
20240423,114400,36585500,63600,63600,63600,63600,1
20240423,114300,36521900,63600,63600,63600,63600,1
20240423,114200,36458300,63600,63600,63600,63600,1
20240423,114100,36394700,63600,63600,63600,63600,1
20240423,114000,36331100,63600,63600,63600,63600,1
20240423,113900,36267500,63600,63600,63600,63600,1
20240423,113800,36203900,63600,63600,63600,63600,0
20240423,113700,36203900,63600,63600,63600,63600,1
20240423,113600,36140300,63600,63600,63600,63600,1
20240423,113500,36076700,63600,63600,63600,63600,1
20240423,113400,36013100,63600,63600,63600,63600,1
20240423,113300,35949500,63600,63600,63600,63600,1
20240423,113200,35885900,63600,63600,63600,63600,1
20240423,113100,35822300,63600,63600,63600,63600,0
20240423,113000,35822300,63600,63600,63600,63600,1
20240423,112900,35758700,63600,63600,63600,63600,1
20240423,112800,35695100,63600,63600,63600,63600,1
20240423,112700,35631500,63600,63600,63600,63600,1
20240423,112600,35567900,63600,63600,63600,63600,1
20240423,112500,35504300,63600,63600,63600,63600,1
20240423,112400,35440700,63600,63600,63600,63600,0
20240423,112300,35440700,63600,63600,63600,63600,1
20240423,112200,35377100,63600,63600,63600,63600,1
20240423,112100,35313500,63600,63600,63600,63600,1
20240423,112000,35249900,63600,63600,63600,63600,1
20240423,111900,35186300,63600,63600,63600,63600,2
20240423,111800,35059100,63600,63600,63600,63600,1
20240423,111700,34995500,63500,63500,63500,63500,0
20240423,111600,34995500,63500,63500,63500,63500,1
20240423,111500,34932000,63500,63500,63500,63500,1
20240423,111400,34868500,63500,63500,63500,63500,1
20240423,111300,34805000,63500,63500,63500,63500,1
20240423,111200,34741500,63500,63500,63500,63500,1
20240423,111100,34678000,63500,63500,63500,63500,1
20240423,111000,34614500,63500,63500,63500,63500,0
20240423,110900,34614500,63500,63500,63500,63500,1
20240423,110800,34551000,63500,63500,63500,63500,1
20240423,110700,34487500,63500,63500,63500,63500,1
20240423,110600,34424000,63500,63500,63500,63500,1
20240423,110500,34360500,63600,63600,63600,63600,1
20240423,110400,34296900,63600,63500,63600,63500,2
20240423,110300,34169800,63500,63500,63500,63500,0
20240423,110200,34169800,63500,63500,63500,63500,1
20240423,110100,34106300,63500,63500,63500,63500,1
20240423,110000,34042800,63500,63500,63500,63500,1
20240423,105900,33979300,63500,63500,63500,63500,1
20240423,105800,33915800,63500,63500,63500,63500,1
20240423,105700,33852300,63500,63500,63500,63500,3
20240423,105600,33661800,63500,63500,63500,63500,1
20240423,105500,33598300,63300,63300,63300,63300,0
20240423,105400,33598300,63300,63300,63300,63300,0
20240423,105300,33598300,63300,63300,63300,63300,0
20240423,105200,33598300,63300,63300,63300,63300,0
20240423,105100,33598300,63300,63300,63300,63300,0
20240423,105000,33598300,63300,63500,63500,63300,6
20240423,104900,33218100,63500,63500,63500,63500,0
20240423,104800,33218100,63500,63500,63500,63500,1
20240423,104700,33154600,63500,63500,63500,63500,1
20240423,104600,33091100,63500,63500,63500,63500,1
20240423,104500,33027600,63500,63500,63500,63500,1
20240423,104400,32964100,63500,63500,63500,63500,1
20240423,104300,32900600,63500,63500,63500,63500,1
20240423,104200,32837100,63500,63500,63500,63500,4
20240423,104100,32583100,63500,63500,63500,63500,1
20240423,104000,32519600,63500,63500,63500,63500,1
20240423,103900,32456100,63500,63500,63500,63500,1
20240423,103800,32392600,63500,63500,63500,63500,2
20240423,103700,32265600,63400,63400,63400,63400,0
20240423,103600,32265600,63400,63400,63400,63400,0
20240423,103500,32265600,63400,63400,63400,63400,0
20240423,103400,32265600,63400,63500,63500,63400,6
20240423,103300,31885000,63500,63500,63500,63500,1
20240423,103200,31821500,63400,63400,63400,63400,0
20240423,103100,31821500,63400,63400,63400,63400,0
20240423,103000,31821500,63400,63400,63400,63400,0
20240423,102900,31821500,63400,63500,63500,63400,3
20240423,102800,31631200,63500,63500,63500,63500,0
20240423,102700,31631200,63500,63500,63500,63500,1
20240423,102600,31567700,63500,63500,63500,63500,1
20240423,102500,31504200,63500,63500,63500,63500,2
20240423,102400,31377200,63500,63500,63500,63500,1
20240423,102300,31313700,63400,63400,63400,63400,0
20240423,102200,31313700,63400,63400,63400,63400,3
20240423,102100,31123500,63300,63300,63300,63300,0
20240423,102000,31123500,63300,63300,63300,63300,0
20240423,101900,31123500,63300,63300,63300,63300,0
20240423,101800,31123500,63300,63300,63300,63300,0
20240423,101700,31123500,63300,63300,63300,63300,0
20240423,101600,31123500,63300,63300,63300,63300,3
20240423,101500,30933600,63500,63500,63500,63500,1
20240423,101400,30870100,63500,63500,63500,63500,0
20240423,101300,30870100,63500,63500,63500,63500,1
20240423,101200,30806600,63500,63500,63500,63500,1
20240423,101100,30743100,63500,63500,63500,63500,1
20240423,101000,30679600,63500,63500,63500,63500,1
20240423,100900,30616100,63500,63500,63500,63500,11
20240423,100800,29917600,63600,63300,63600,63300,7
20240423,100700,29473700,63600,63400,63600,63400,6
20240423,100600,29093100,63400,63400,63600,63400,11
20240423,100500,28395500,63300,63500,63500,63300,7
20240423,100400,27952200,63500,63500,63500,63500,1
20240423,100300,27888700,63500,63500,63500,63500,1
20240423,100200,27825200,63500,63500,63500,63500,1
20240423,100100,27761700,63500,63500,63500,63500,1
20240423,100000,27698200,63500,63500,63500,63500,0
20240423,095900,27698200,63500,63500,63500,63500,1
20240423,095800,27634700,63500,63500,63500,63500,1
20240423,095700,27571200,63500,63500,63500,63500,1
20240423,095600,27507700,63500,63500,63500,63500,1
20240423,095500,27444200,63500,63500,63500,63500,1
20240423,095400,27380700,63500,63500,63500,63500,1
20240423,095300,27317200,63500,63500,63500,63500,0
20240423,095200,27317200,63500,63500,63500,63500,1
20240423,095100,27253700,63500,63500,63500,63500,1
20240423,095000,27190200,63500,63500,63500,63500,1
20240423,094900,27126700,63500,63500,63500,63500,1
20240423,094800,27063200,63500,63500,63500,63500,1
20240423,094700,26999700,63500,63500,63500,63500,1
20240423,094600,26936200,63500,63500,63500,63500,0
20240423,094500,26936200,63500,63500,63500,63500,2
20240423,094400,26809200,63300,63300,63300,63300,19
20240423,094300,25606500,63600,63600,63600,63600,1
20240423,094200,25542900,63600,63500,63600,63500,2
20240423,094100,25415800,63600,63600,63600,63600,1
20240423,094000,25352200,63600,63600,63600,63600,1
20240423,093900,25288600,63600,63600,63600,63600,0
20240423,093800,25288600,63600,63600,63600,63600,1
20240423,093700,25225000,63600,63600,63600,63600,1
20240423,093600,25161400,63600,63600,63600,63600,1
20240423,093500,25097800,63600,63600,63600,63600,1
20240423,093400,25034200,63600,63600,63600,63600,1
20240423,093300,24970600,63600,63300,63600,63300,27
20240423,093200,23261200,63300,63300,63300,63300,4
20240423,093100,23008000,63500,63500,63500,63500,1
20240423,093000,22944500,63500,63500,63500,63500,1
20240423,092900,22881000,63500,63500,63500,63500,1
20240423,092800,22817500,63600,63500,63600,63500,2
20240423,092700,22690400,63500,63500,63500,63500,1
20240423,092600,22626900,63500,63500,63500,63500,1
20240423,092500,22563400,63500,63500,63500,63500,0
20240423,092400,22563400,63500,63500,63500,63500,1
20240423,092300,22499900,63500,63500,63500,63500,1
20240423,092200,22436400,63300,63300,63300,63300,0
20240423,092100,22436400,63300,63300,63300,63300,0
20240423,092000,22436400,63300,63300,63300,63300,140
20240423,091900,13574400,63300,63600,63600,63300,65
20240423,091800,9456200,63700,63600,63700,63600,5
20240423,091700,9138000,63600,63600,63600,63600,7
20240423,091600,8692800,63700,63700,63700,63700,2
20240423,091500,8565400,63700,63700,63700,63700,1
20240423,091400,8501700,63600,63600,63600,63600,0
20240423,091300,8501700,63600,63600,63600,63600,0
20240423,091200,8501700,63600,63600,63600,63600,0
20240423,091100,8501700,63600,63600,63600,63600,0
20240423,091000,8501700,63600,63300,63600,63300,16
20240423,090900,7485300,63300,63700,63700,63300,81
20240423,090800,2356900,63700,63700,63700,63700,1
20240423,090700,2293200,63700,63700,63700,63700,1
20240423,090600,2229500,63700,63700,63700,63700,1
20240423,090500,2165800,63700,63700,63700,63700,1
20240423,090400,2102100,63700,63700,63700,63700,0
20240423,090300,2102100,63700,63700,63700,63700,1
20240423,090200,2038400,63700,63700,63700,63700,1
20240423,090100,1974700,63700,63700,63700,63700,1
20240423,090000,1911000,63700,63700,63700,63700,29