KissMeData/000590/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,183100,55678000,64900,64900,64900,64900,13
20240424,183000,55678000,64900,64900,64900,64900,0
20240424,182900,55678000,64900,64900,64900,64900,0
20240424,182800,55678000,64900,64900,64900,64900,0
20240424,182700,55678000,64900,64900,64900,64900,0
20240424,182600,55678000,64900,64900,64900,64900,0
20240424,182500,55678000,64900,64900,64900,64900,0
20240424,182400,55678000,64900,64900,64900,64900,0
20240424,182300,55678000,64900,64900,64900,64900,0
20240424,182200,55678000,64900,64900,64900,64900,0
20240424,182100,55678000,64900,64900,64900,64900,0
20240424,182000,55678000,64900,64900,64900,64900,0
20240424,181900,55678000,64900,64900,64900,64900,0
20240424,181800,55678000,64900,64900,64900,64900,0
20240424,181700,55678000,64900,64900,64900,64900,0
20240424,181600,55678000,64900,64900,64900,64900,0
20240424,181500,55678000,64900,64900,64900,64900,0
20240424,181400,55678000,64900,64900,64900,64900,0
20240424,181300,55678000,64900,64900,64900,64900,0
20240424,181200,55678000,64900,64900,64900,64900,0
20240424,181100,55678000,64900,64900,64900,64900,0
20240424,181000,55678000,64900,64900,64900,64900,0
20240424,180900,55678000,64900,64900,64900,64900,0
20240424,180800,55678000,64900,64900,64900,64900,0
20240424,180700,55678000,64900,64900,64900,64900,0
20240424,180600,55678000,64900,64900,64900,64900,0
20240424,180500,55678000,64900,64900,64900,64900,0
20240424,180400,55678000,64900,64900,64900,64900,0
20240424,180300,55678000,64900,64900,64900,64900,0
20240424,180200,55678000,64900,64900,64900,64900,0
20240424,180100,55678000,64900,64900,64900,64900,13
20240424,180000,55678000,64900,64900,64900,64900,0
20240424,175900,55678000,64900,64900,64900,64900,0
20240424,175800,55678000,64900,64900,64900,64900,0
20240424,175700,55678000,64900,64900,64900,64900,0
20240424,175600,55678000,64900,64900,64900,64900,0
20240424,175500,55678000,64900,64900,64900,64900,0
20240424,175400,55678000,64900,64900,64900,64900,0
20240424,175300,55678000,64900,64900,64900,64900,0
20240424,175200,55678000,64900,64900,64900,64900,0
20240424,175100,55678000,64900,64900,64900,64900,0
20240424,175000,55678000,64900,64900,64900,64900,0
20240424,174900,55678000,64900,64900,64900,64900,0
20240424,174800,55678000,64900,64900,64900,64900,0
20240424,174700,55678000,64900,64900,64900,64900,0
20240424,174600,55678000,64900,64900,64900,64900,0
20240424,174500,55678000,64900,64900,64900,64900,0
20240424,174400,55678000,64900,64900,64900,64900,0
20240424,174300,55678000,64900,64900,64900,64900,0
20240424,174200,55678000,64900,64900,64900,64900,0
20240424,174100,55678000,64900,64900,64900,64900,0
20240424,174000,55678000,64900,64900,64900,64900,0
20240424,173900,55678000,64900,64900,64900,64900,0
20240424,173800,55678000,64900,64900,64900,64900,0
20240424,173700,55678000,64900,64900,64900,64900,0
20240424,173600,55678000,64900,64900,64900,64900,0
20240424,173500,55678000,64900,64900,64900,64900,0
20240424,173400,55678000,64900,64900,64900,64900,0
20240424,173300,55678000,64900,64900,64900,64900,0
20240424,173200,55678000,64900,64900,64900,64900,0
20240424,173100,55678000,64900,64900,64900,64900,13
20240424,173000,55678000,64900,64900,64900,64900,0
20240424,172900,55678000,64900,64900,64900,64900,0
20240424,172800,55678000,64900,64900,64900,64900,0
20240424,172700,55678000,64900,64900,64900,64900,0
20240424,172600,55678000,64900,64900,64900,64900,0
20240424,172500,55678000,64900,64900,64900,64900,0
20240424,172400,55678000,64900,64900,64900,64900,0
20240424,172300,55678000,64900,64900,64900,64900,0
20240424,172200,55678000,64900,64900,64900,64900,0
20240424,172100,55678000,64900,64900,64900,64900,0
20240424,172000,55678000,64900,64900,64900,64900,0
20240424,171900,55678000,64900,64900,64900,64900,0
20240424,171800,55678000,64900,64900,64900,64900,0
20240424,171700,55678000,64900,64900,64900,64900,0
20240424,171600,55678000,64900,64900,64900,64900,0
20240424,171500,55678000,64900,64900,64900,64900,0
20240424,171400,55678000,64900,64900,64900,64900,0
20240424,171300,55678000,64900,64900,64900,64900,0
20240424,171200,55678000,64900,64900,64900,64900,0
20240424,171100,55678000,64900,64900,64900,64900,0
20240424,171000,55678000,64900,64900,64900,64900,0
20240424,170900,55678000,64900,64900,64900,64900,0
20240424,170800,55678000,64900,64900,64900,64900,0
20240424,170700,55678000,64900,64900,64900,64900,0
20240424,170600,55678000,64900,64900,64900,64900,0
20240424,170500,55678000,64900,64900,64900,64900,0
20240424,170400,55678000,64900,64900,64900,64900,0
20240424,170300,55678000,64900,64900,64900,64900,0
20240424,170200,55678000,64900,64900,64900,64900,0
20240424,170100,55678000,64900,64900,64900,64900,13
20240424,170000,55678000,64900,64900,64900,64900,0
20240424,165900,55678000,64900,64900,64900,64900,0
20240424,165800,55678000,64900,64900,64900,64900,0
20240424,165700,55678000,64900,64900,64900,64900,0
20240424,165600,55678000,64900,64900,64900,64900,0
20240424,165500,55678000,64900,64900,64900,64900,0
20240424,165400,55678000,64900,64900,64900,64900,0
20240424,165300,55678000,64900,64900,64900,64900,0
20240424,165200,55678000,64900,64900,64900,64900,0
20240424,165100,55678000,64900,64900,64900,64900,0
20240424,165000,55678000,64900,64900,64900,64900,0
20240424,164900,55678000,64900,64900,64900,64900,0
20240424,164800,55678000,64900,64900,64900,64900,0
20240424,164700,55678000,64900,64900,64900,64900,0
20240424,164600,55678000,64900,64900,64900,64900,0
20240424,164500,55678000,64900,64900,64900,64900,0
20240424,164400,55678000,64900,64900,64900,64900,0
20240424,164300,55678000,64900,64900,64900,64900,0
20240424,164200,55678000,64900,64900,64900,64900,0
20240424,164100,55678000,64900,64900,64900,64900,0
20240424,164000,55678000,64900,64900,64900,64900,0
20240424,163900,55678000,64900,64900,64900,64900,0
20240424,163800,55678000,64900,64900,64900,64900,0
20240424,163700,55678000,64900,64900,64900,64900,0
20240424,163600,55678000,64900,64900,64900,64900,0
20240424,163500,55678000,64900,64900,64900,64900,0
20240424,163400,55678000,64900,64900,64900,64900,0
20240424,163300,55678000,64900,64900,64900,64900,0
20240424,163200,55678000,64900,64900,64900,64900,0
20240424,163100,55678000,64900,64900,64900,64900,13
20240424,163000,55678000,64900,64900,64900,64900,0
20240424,162900,55678000,64900,64900,64900,64900,0
20240424,162800,55678000,64900,64900,64900,64900,0
20240424,162700,55678000,64900,64900,64900,64900,0
20240424,162600,55678000,64900,64900,64900,64900,0
20240424,162500,55678000,64900,64900,64900,64900,0
20240424,162400,55678000,64900,64900,64900,64900,0
20240424,162300,55678000,64900,64900,64900,64900,0
20240424,162200,55678000,64900,64900,64900,64900,0
20240424,162100,55678000,64900,64900,64900,64900,0
20240424,162000,55678000,64900,64900,64900,64900,0
20240424,161900,55678000,64900,64900,64900,64900,0
20240424,161800,55678000,64900,64900,64900,64900,0
20240424,161700,55678000,64900,64900,64900,64900,0
20240424,161600,55678000,64900,64900,64900,64900,0
20240424,161500,55678000,64900,64900,64900,64900,0
20240424,161400,55678000,64900,64900,64900,64900,0
20240424,161300,55678000,64900,64900,64900,64900,0
20240424,161200,55678000,64900,64900,64900,64900,0
20240424,161100,55678000,64900,64900,64900,64900,0
20240424,161000,55678000,64900,64900,64900,64900,0
20240424,160900,55678000,64900,64900,64900,64900,0
20240424,160800,55678000,64900,64900,64900,64900,0
20240424,160700,55678000,64900,64900,64900,64900,0
20240424,160600,55678000,64900,64900,64900,64900,0
20240424,160500,55678000,64900,64900,64900,64900,0
20240424,160400,55678000,64900,64900,64900,64900,0
20240424,160300,55678000,64900,64900,64900,64900,0
20240424,160200,55678000,64900,64900,64900,64900,0
20240424,160100,55678000,64900,64900,64900,64900,13
20240424,160000,55678000,64900,64900,64900,64900,0
20240424,155900,55678000,64900,64900,64900,64900,0
20240424,155800,55678000,64900,64900,64900,64900,0
20240424,155700,55678000,64900,64900,64900,64900,0
20240424,155600,55678000,64900,64900,64900,64900,0
20240424,155500,55678000,64900,64900,64900,64900,0
20240424,155400,55678000,64900,64900,64900,64900,0
20240424,155300,55678000,64900,64900,64900,64900,0
20240424,155200,55678000,64900,64900,64900,64900,0
20240424,155100,55678000,64900,64900,64900,64900,0
20240424,155000,55678000,64900,64900,64900,64900,0
20240424,154900,55678000,64900,64900,64900,64900,0
20240424,154800,55678000,64900,64900,64900,64900,0
20240424,154700,55678000,64900,64900,64900,64900,0
20240424,154600,55678000,64900,64900,64900,64900,0
20240424,154500,55678000,64900,64900,64900,64900,0
20240424,154400,55678000,64900,64900,64900,64900,0
20240424,154300,55678000,64900,64900,64900,64900,0
20240424,154200,55678000,64900,64900,64900,64900,0
20240424,154100,55678000,64900,64900,64900,64900,0
20240424,154000,55678000,64900,64900,64900,64900,0
20240424,153900,55678000,64900,64900,64900,64900,0
20240424,153800,55678000,64900,64900,64900,64900,0
20240424,153700,55678000,64900,64900,64900,64900,0
20240424,153600,55678000,64900,64900,64900,64900,0
20240424,153500,55678000,64900,64900,64900,64900,0
20240424,153400,55678000,64900,64900,64900,64900,0
20240424,153300,55678000,64900,64900,64900,64900,0
20240424,153200,55678000,64900,64900,64900,64900,0
20240424,153100,55678000,64900,64900,64900,64900,13
20240424,153000,55678000,64900,64900,64900,64900,13
20240424,152900,54834300,64700,64700,64700,64700,0
20240424,152800,54834300,64700,64700,64700,64700,0
20240424,152700,54834300,64700,64700,64700,64700,0
20240424,152600,54834300,64700,64700,64700,64700,0
20240424,152500,54834300,64700,64700,64700,64700,0
20240424,152400,54834300,64700,64700,64700,64700,0
20240424,152300,54834300,64700,64700,64700,64700,0
20240424,152200,54834300,64700,64700,64700,64700,0
20240424,152100,54834300,64700,64700,64700,64700,0
20240424,152000,54834300,64700,64700,64700,64700,0
20240424,151900,54834300,64700,64700,64700,64700,0
20240424,151800,54834300,64700,64700,64700,64700,0
20240424,151700,54834300,64700,64700,64700,64700,0
20240424,151600,54834300,64700,64700,64700,64700,0
20240424,151500,54834300,64700,64700,64700,64700,0
20240424,151400,54834300,64700,64700,64700,64700,0
20240424,151300,54834300,64700,64700,64700,64700,0
20240424,151200,54834300,64700,64700,64700,64700,0
20240424,151100,54834300,64700,64700,64700,64700,0
20240424,151000,54834300,64700,64800,64800,64700,3
20240424,150900,54640100,64800,64800,64800,64800,0
20240424,150800,54640100,64800,64800,64800,64800,0
20240424,150700,54640100,64800,64800,64800,64800,0
20240424,150600,54640100,64800,64800,64800,64800,0
20240424,150500,54640100,64800,64800,64800,64800,0
20240424,150400,54640100,64800,64800,64800,64800,0
20240424,150300,54640100,64800,64800,64800,64800,0
20240424,150200,54640100,64800,64800,64800,64800,0
20240424,150100,54640100,64800,64800,64800,64800,0
20240424,150000,54640100,64800,64800,64800,64800,0
20240424,145900,54640100,64800,64800,64800,64800,1
20240424,145800,54575300,64800,64800,64800,64800,0
20240424,145700,54575300,64800,64800,64800,64800,0
20240424,145600,54575300,64800,64800,64800,64800,0
20240424,145500,54575300,64800,64700,64800,64700,3
20240424,145400,54381100,64800,64800,64800,64800,0
20240424,145300,54381100,64800,64800,64800,64800,1
20240424,145200,54316300,64700,64700,64700,64700,0
20240424,145100,54316300,64700,64700,64700,64700,0
20240424,145000,54316300,64700,64700,64700,64700,6
20240424,144900,53928100,64700,64700,64700,64700,0
20240424,144800,53928100,64700,64700,64700,64700,1
20240424,144700,53863400,64700,64700,64700,64700,1
20240424,144600,53798700,64700,64700,64700,64700,1
20240424,144500,53734000,64700,64700,64700,64700,1
20240424,144400,53669300,64700,64700,64700,64700,1
20240424,144300,53604600,64700,64700,64700,64700,0
20240424,144200,53604600,64700,64700,64700,64700,1
20240424,144100,53539900,64700,64700,64700,64700,2
20240424,144000,53410500,64700,64700,64800,64700,4
20240424,143900,53151500,64700,64700,64700,64700,1
20240424,143800,53086800,64700,64700,64700,64700,1
20240424,143700,53022100,64700,64700,64700,64700,0
20240424,143600,53022100,64700,64700,64700,64700,1
20240424,143500,52957400,64700,64700,64700,64700,1
20240424,143400,52892700,64700,64700,64700,64700,1
20240424,143300,52828000,64700,64700,64700,64700,1
20240424,143200,52763300,64700,64700,64700,64700,1
20240424,143100,52698600,64700,64700,64700,64700,2
20240424,143000,52569200,64600,64600,64600,64600,35
20240424,142900,50308200,64800,64800,64800,64800,1
20240424,142800,50243400,64800,64800,64800,64800,1
20240424,142700,50178600,64800,64800,64800,64800,2
20240424,142600,50049000,64800,64800,64800,64800,1
20240424,142500,49984200,64800,64700,64800,64700,7
20240424,142400,49531200,64900,64700,64900,64700,6
20240424,142300,49142400,64500,64600,64600,64500,80
20240424,142200,43977700,64900,64900,64900,64900,1
20240424,142100,43912800,64900,64900,64900,64900,1
20240424,142000,43847900,64900,64900,64900,64900,1
20240424,141900,43783000,64900,64900,64900,64900,1
20240424,141800,43718100,64900,64900,64900,64900,1
20240424,141700,43653200,64900,64900,64900,64900,0
20240424,141600,43653200,64900,64900,64900,64900,1
20240424,141500,43588300,64900,64900,64900,64900,1
20240424,141400,43523400,64900,64900,64900,64900,2
20240424,141300,43393600,64800,64800,64800,64800,1
20240424,141200,43328800,64800,64800,64800,64800,1
20240424,141100,43264000,64900,64900,64900,64900,0
20240424,141000,43264000,64900,64900,64900,64900,1
20240424,140900,43199100,64900,64900,64900,64900,1
20240424,140800,43134200,64900,64900,64900,64900,1
20240424,140700,43069300,64900,64900,64900,64900,1
20240424,140600,43004400,64900,64900,64900,64900,1
20240424,140500,42939500,64900,64900,64900,64900,1
20240424,140400,42874600,64900,64900,64900,64900,0
20240424,140300,42874600,64900,64900,64900,64900,1
20240424,140200,42809700,64900,64900,64900,64900,1
20240424,140100,42744800,64900,64900,64900,64900,1
20240424,140000,42679900,64900,64900,64900,64900,1
20240424,135900,42615000,64900,64900,64900,64900,1
20240424,135800,42550100,64900,64900,64900,64900,0
20240424,135700,42550100,64900,64900,64900,64900,1
20240424,135600,42485200,64900,64900,64900,64900,1
20240424,135500,42420300,64900,64900,64900,64900,1
20240424,135400,42355400,64900,64900,64900,64900,1
20240424,135300,42290500,64900,64900,64900,64900,1
20240424,135200,42225600,64900,64900,64900,64900,1
20240424,135100,42160700,64900,64900,64900,64900,0
20240424,135000,42160700,64900,64900,64900,64900,1
20240424,134900,42095800,64900,64900,64900,64900,1
20240424,134800,42030900,64900,64900,64900,64900,1
20240424,134700,41966000,64900,64900,64900,64900,1
20240424,134600,41901100,64900,64900,64900,64900,1
20240424,134500,41836200,64900,64900,64900,64900,1
20240424,134400,41771300,64900,64900,64900,64900,0
20240424,134300,41771300,64900,64900,64900,64900,1
20240424,134200,41706400,64900,64900,64900,64900,1
20240424,134100,41641500,64900,64900,64900,64900,1
20240424,134000,41576600,64900,64900,64900,64900,1
20240424,133900,41511700,64900,64900,64900,64900,1
20240424,133800,41446800,64900,64900,64900,64900,1
20240424,133700,41381900,64900,64900,64900,64900,0
20240424,133600,41381900,64900,64900,64900,64900,1
20240424,133500,41317000,64900,64900,64900,64900,1
20240424,133400,41252100,64900,64900,64900,64900,1
20240424,133300,41187200,64900,64900,64900,64900,1
20240424,133200,41122300,64900,64900,64900,64900,1
20240424,133100,41057400,64900,64900,64900,64900,1
20240424,133000,40992500,64900,64900,64900,64900,0
20240424,132900,40992500,64900,64900,64900,64900,1
20240424,132800,40927600,64900,64900,64900,64900,1
20240424,132700,40862700,64900,64900,64900,64900,2
20240424,132600,40732900,64900,64900,64900,64900,1
20240424,132500,40668000,64900,64900,64900,64900,1
20240424,132400,40603100,64900,64900,64900,64900,1
20240424,132300,40538200,64900,64900,64900,64900,0
20240424,132200,40538200,64900,64900,64900,64900,1
20240424,132100,40473300,64900,64900,64900,64900,1
20240424,132000,40408400,64900,64900,64900,64900,1
20240424,131900,40343500,64900,64900,64900,64900,1
20240424,131800,40278600,64900,64900,64900,64900,1
20240424,131700,40213700,64900,64900,64900,64900,1
20240424,131600,40148800,64900,64900,64900,64900,0
20240424,131500,40148800,64900,64900,64900,64900,1
20240424,131400,40083900,64900,64900,64900,64900,1
20240424,131300,40019000,64900,64900,64900,64900,1
20240424,131200,39954100,64900,64900,64900,64900,1
20240424,131100,39889200,64900,64900,64900,64900,1
20240424,131000,39824300,64900,64900,64900,64800,3
20240424,130900,39629700,64900,64900,64900,64900,0
20240424,130800,39629700,64900,64900,64900,64900,1
20240424,130700,39564800,64900,64900,64900,64900,1
20240424,130600,39499900,64900,64900,64900,64900,1
20240424,130500,39435000,64900,64900,64900,64900,1
20240424,130400,39370100,64900,64900,64900,64900,1
20240424,130300,39305200,64900,64900,64900,64900,1
20240424,130200,39240300,64900,64900,64900,64900,0
20240424,130100,39240300,64900,64900,64900,64900,1
20240424,130000,39175400,64900,64900,64900,64900,1
20240424,125900,39110500,64900,64900,64900,64900,1
20240424,125800,39045600,64900,64900,64900,64900,1
20240424,125700,38980700,64900,64900,64900,64900,1
20240424,125600,38915800,64900,64900,64900,64900,1
20240424,125500,38850900,64900,64900,64900,64900,0
20240424,125400,38850900,64900,64900,64900,64900,1
20240424,125300,38786000,64900,64900,64900,64900,1
20240424,125200,38721100,64900,64900,64900,64900,1
20240424,125100,38656200,64900,64900,64900,64900,1
20240424,125000,38591300,64900,64900,64900,64900,1
20240424,124900,38526400,64900,64900,64900,64900,2
20240424,124800,38396600,64900,64900,64900,64900,1
20240424,124700,38331700,64600,64600,64600,64600,0
20240424,124600,38331700,64600,64600,64600,64600,3
20240424,124500,38137900,64800,64800,64800,64800,1
20240424,124400,38073100,64900,64900,64900,64900,1
20240424,124300,38008200,64900,64900,64900,64900,1
20240424,124200,37943300,64900,64900,64900,64900,1
20240424,124100,37878400,64900,64900,64900,64900,0
20240424,124000,37878400,64900,64800,64900,64800,2
20240424,123900,37748700,64900,64900,64900,64900,1
20240424,123800,37683800,64900,64900,64900,64900,1
20240424,123700,37618900,64900,64900,64900,64900,1
20240424,123600,37554000,64900,64900,64900,64900,1
20240424,123500,37489100,64900,64900,64900,64900,1
20240424,123400,37424200,64900,64900,64900,64900,0
20240424,123300,37424200,64900,64900,64900,64900,1
20240424,123200,37359300,64900,64900,64900,64900,1
20240424,123100,37294400,64900,64900,64900,64900,1
20240424,123000,37229500,64900,64900,64900,64900,1
20240424,122900,37164600,64900,64900,64900,64900,1
20240424,122800,37099700,64900,64900,64900,64900,1
20240424,122700,37034800,64900,64900,64900,64900,0
20240424,122600,37034800,64900,64900,64900,64900,1
20240424,122500,36969900,64900,64900,64900,64900,1
20240424,122400,36905000,64900,64900,64900,64900,1
20240424,122300,36840100,64900,64900,64900,64900,1
20240424,122200,36775200,64900,64900,64900,64900,1
20240424,122100,36710300,64900,64900,64900,64900,1
20240424,122000,36645400,64900,64900,64900,64900,0
20240424,121900,36645400,64900,64900,64900,64900,1
20240424,121800,36580500,64900,64900,64900,64900,1
20240424,121700,36515600,64900,64900,64900,64900,1
20240424,121600,36450700,64900,64900,64900,64900,1
20240424,121500,36385800,64900,64900,64900,64900,1
20240424,121400,36320900,64900,64900,64900,64900,1
20240424,121300,36256000,64900,64900,64900,64900,0
20240424,121200,36256000,64900,64900,64900,64900,1
20240424,121100,36191100,64900,64900,64900,64900,1
20240424,121000,36126200,64900,64900,64900,64900,1
20240424,120900,36061300,64900,64900,64900,64900,1
20240424,120800,35996400,64900,64900,64900,64900,1
20240424,120700,35931500,64900,64900,64900,64900,1
20240424,120600,35866600,64900,64900,64900,64900,0
20240424,120500,35866600,64900,64900,64900,64900,1
20240424,120400,35801700,64900,64900,64900,64900,1
20240424,120300,35736800,64900,64900,64900,64900,1
20240424,120200,35671900,64900,64900,64900,64900,1
20240424,120100,35607000,64900,64900,64900,64900,1
20240424,120000,35542100,64900,64900,64900,64900,1
20240424,115900,35477200,64900,64900,64900,64900,0
20240424,115800,35477200,64900,64900,64900,64900,1
20240424,115700,35412300,64900,64900,64900,64900,1
20240424,115600,35347400,64900,64900,64900,64900,1
20240424,115500,35282500,64900,64900,64900,64900,1
20240424,115400,35217600,64900,64900,64900,64900,1
20240424,115300,35152700,64900,64900,64900,64900,1
20240424,115200,35087800,64900,64900,64900,64900,0
20240424,115100,35087800,64900,64900,64900,64900,1
20240424,115000,35022900,64900,64900,64900,64900,1
20240424,114900,34958000,64900,64900,64900,64900,1
20240424,114800,34893100,64900,64900,64900,64900,1
20240424,114700,34828200,64900,64900,64900,64900,1
20240424,114600,34763300,64900,64900,64900,64900,1
20240424,114500,34698400,64900,64900,64900,64900,0
20240424,114400,34698400,64900,64900,64900,64900,1
20240424,114300,34633500,64900,64900,64900,64900,1
20240424,114200,34568600,64900,64900,64900,64900,1
20240424,114100,34503700,64900,64900,64900,64900,1
20240424,114000,34438800,64900,64900,64900,64900,1
20240424,113900,34373900,64900,64900,64900,64900,1
20240424,113800,34309000,64900,64900,64900,64900,0
20240424,113700,34309000,64900,64900,64900,64900,1
20240424,113600,34244100,64900,64900,64900,64900,1
20240424,113500,34179200,64900,64900,64900,64900,1
20240424,113400,34114300,64900,64900,64900,64900,1
20240424,113300,34049400,64900,64900,64900,64900,1
20240424,113200,33984500,64900,64900,64900,64900,1
20240424,113100,33919600,64900,64900,64900,64900,0
20240424,113000,33919600,64900,64900,64900,64900,1
20240424,112900,33854700,64900,64900,64900,64900,1
20240424,112800,33789800,64900,64900,64900,64900,1
20240424,112700,33724900,64900,64900,64900,64900,1
20240424,112600,33660000,64900,64900,64900,64900,1
20240424,112500,33595100,64900,64900,64900,64900,1
20240424,112400,33530200,64900,64900,64900,64900,0
20240424,112300,33530200,64900,64900,64900,64900,1
20240424,112200,33465300,64900,64900,64900,64900,1
20240424,112100,33400400,64900,64900,64900,64900,1
20240424,112000,33335500,64900,64900,64900,64900,1
20240424,111900,33270600,64900,64900,64900,64900,1
20240424,111800,33205700,64900,64900,64900,64900,1
20240424,111700,33140800,64900,64900,64900,64900,0
20240424,111600,33140800,64900,64900,64900,64900,1
20240424,111500,33075900,64900,64900,64900,64900,1
20240424,111400,33011000,64900,64900,64900,64900,2
20240424,111300,32881200,64700,64900,64900,64700,31
20240424,111200,30875300,64900,64900,64900,64900,1
20240424,111100,30810400,64900,64900,64900,64900,1
20240424,111000,30745500,64900,64900,64900,64900,0
20240424,110900,30745500,64900,64900,64900,64900,1
20240424,110800,30680600,64900,64900,64900,64900,1
20240424,110700,30615700,64900,64900,64900,64900,1
20240424,110600,30550800,64900,64900,64900,64900,1
20240424,110500,30485900,64900,64900,64900,64900,1
20240424,110400,30421000,64900,64900,64900,64900,1
20240424,110300,30356100,64900,64900,64900,64900,0
20240424,110200,30356100,64900,64900,64900,64900,1
20240424,110100,30291200,64900,64900,64900,64900,1
20240424,110000,30226300,64900,64900,64900,64900,1
20240424,105900,30161400,64900,64900,64900,64900,1
20240424,105800,30096500,64900,64900,64900,64900,1
20240424,105700,30031600,64900,64900,64900,64900,1
20240424,105600,29966700,64900,64900,64900,64900,0
20240424,105500,29966700,64900,64900,64900,64900,1
20240424,105400,29901800,64900,64900,64900,64900,1
20240424,105300,29836900,64900,64900,64900,64900,1
20240424,105200,29772000,64900,64900,64900,64900,1
20240424,105100,29707100,64900,64900,64900,64900,1
20240424,105000,29642200,64900,64900,64900,64900,1
20240424,104900,29577300,64900,64900,64900,64900,0
20240424,104800,29577300,64900,64900,64900,64900,1
20240424,104700,29512400,64900,64900,64900,64900,1
20240424,104600,29447500,64900,64900,64900,64900,1
20240424,104500,29382600,64900,64900,64900,64900,1
20240424,104400,29317700,64900,64900,64900,64900,1
20240424,104300,29252800,64900,64900,64900,64900,1
20240424,104200,29187900,64900,64900,64900,64900,0
20240424,104100,29187900,64900,64900,64900,64900,1
20240424,104000,29123000,64900,64900,64900,64900,1
20240424,103900,29058100,64900,64900,64900,64900,1
20240424,103800,28993200,64900,64900,64900,64900,1
20240424,103700,28928300,64900,64900,64900,64900,1
20240424,103600,28863400,65000,64900,65000,64900,7
20240424,103500,28409000,64900,64900,64900,64900,10
20240424,103400,27760000,64900,64900,64900,64900,1
20240424,103300,27695100,64900,64900,64900,64900,1
20240424,103200,27630200,64900,64900,64900,64900,1
20240424,103100,27565300,64900,64800,64900,64800,4
20240424,103000,27306000,64800,64800,64800,64800,0
20240424,102900,27306000,64800,64800,64800,64800,7
20240424,102800,26852400,64800,64800,64800,64800,0
20240424,102700,26852400,64800,64800,64800,64800,1
20240424,102600,26787600,64800,64800,64800,64800,1
20240424,102500,26722800,64800,64800,64800,64800,1
20240424,102400,26658000,64800,64800,64800,64800,1
20240424,102300,26593200,64800,64800,64800,64800,1
20240424,102200,26528400,64800,64800,64800,64800,1
20240424,102100,26463600,64800,64800,64800,64800,0
20240424,102000,26463600,64800,64800,64800,64800,1
20240424,101900,26398800,64800,64800,64800,64800,1
20240424,101800,26334000,64800,64800,64800,64800,1
20240424,101700,26269200,64800,64800,64800,64800,1
20240424,101600,26204400,64800,64800,64800,64800,1
20240424,101500,26139600,64800,64800,64800,64800,1
20240424,101400,26074800,64800,64400,64800,64400,3
20240424,101300,25881200,64800,64800,64800,64800,2
20240424,101200,25751600,64800,64800,64800,64800,2
20240424,101100,25622000,64700,64700,64700,64700,1
20240424,101000,25557300,64800,64800,64800,64800,1
20240424,100900,25492500,64800,64800,64800,64800,1
20240424,100800,25427700,64800,64800,64800,64800,1
20240424,100700,25362900,64800,64700,64800,64700,11
20240424,100600,24651100,64700,64700,64700,64700,1
20240424,100500,24586400,64800,64600,64800,64600,11
20240424,100400,23874500,64800,64400,64800,64400,8
20240424,100300,23358300,64400,64800,64800,64400,3
20240424,100200,23164700,64800,64800,64800,64800,1
20240424,100100,23099900,64800,64800,64800,64800,1
20240424,100000,23035100,64800,64400,64800,64400,4
20240424,095900,22776600,64800,64800,64800,64800,1
20240424,095800,22711800,64800,64800,64800,64800,1
20240424,095700,22647000,64800,64800,64800,64800,1
20240424,095600,22582200,64800,64500,64800,64500,52
20240424,095500,19221700,64500,64400,64500,64400,5
20240424,095400,18899500,64400,64400,64400,64400,1
20240424,095300,18835100,64400,64400,64400,64400,0
20240424,095200,18835100,64400,64400,64400,64400,1
20240424,095100,18770700,64400,64400,64400,64400,1
20240424,095000,18706300,64400,64400,64400,64400,1
20240424,094900,18641900,64400,64400,64400,64400,1
20240424,094800,18577500,64400,64400,64400,64400,1
20240424,094700,18513100,64400,64400,64400,64400,1
20240424,094600,18448700,64400,64400,64400,64400,0
20240424,094500,18448700,64400,64400,64400,64400,1
20240424,094400,18384300,64400,64400,64400,64400,1
20240424,094300,18319900,64400,64400,64400,64400,1
20240424,094200,18255500,64400,64400,64400,64400,1
20240424,094100,18191100,64400,64400,64400,64400,1
20240424,094000,18126700,64400,64400,64400,64400,1
20240424,093900,18062300,64400,64400,64400,64400,0
20240424,093800,18062300,64400,64400,64400,64400,1
20240424,093700,17997900,64400,64400,64400,64400,1
20240424,093600,17933500,64400,64400,64400,64400,1
20240424,093500,17869100,64400,64400,64400,64400,1
20240424,093400,17804700,64400,64400,64400,64400,1
20240424,093300,17740300,64400,64400,64400,64400,1
20240424,093200,17675900,64400,64400,64400,64400,0
20240424,093100,17675900,64400,64400,64400,64400,2
20240424,093000,17547100,64400,64300,64400,64300,2
20240424,092900,17418400,64200,64400,64400,64200,2
20240424,092800,17289800,64400,64400,64400,64400,1
20240424,092700,17225400,64400,64400,64400,64400,1
20240424,092600,17161000,64400,64300,64400,64300,2
20240424,092500,17032300,64400,64400,64400,64400,0
20240424,092400,17032300,64400,64400,64400,64400,1
20240424,092300,16967900,64400,64400,64400,64400,1
20240424,092200,16903500,64400,64400,64400,64400,1
20240424,092100,16839100,64400,64400,64400,64400,1
20240424,092000,16774700,64400,64400,64400,64400,1
20240424,091900,16710300,64400,64400,64400,64400,1
20240424,091800,16645900,64400,64400,64400,64400,1
20240424,091700,16581500,64400,64000,64400,64000,232
20240424,091600,1727000,64000,64000,64000,64000,1
20240424,091500,1663000,64000,64000,64000,64000,1
20240424,091400,1599000,64000,64000,64000,64000,1
20240424,091300,1535000,64000,64000,64000,64000,1
20240424,091200,1471000,64000,64000,64000,64000,1
20240424,091100,1407000,64000,64000,64000,64000,0
20240424,091000,1407000,64000,64000,64000,64000,6
20240424,090900,1023000,64000,64000,64000,64000,1
20240424,090800,959000,64000,64000,64000,64000,1
20240424,090700,895000,64000,64000,64000,64000,1
20240424,090600,831000,64000,64000,64000,64000,2
20240424,090500,703000,64000,64000,64000,64000,1
20240424,090400,639000,63900,63900,63900,63900,0
20240424,090300,639000,63900,63900,63900,63900,0
20240424,090200,639000,63900,63900,63900,63900,0
20240424,090100,639000,63900,63900,63900,63900,0
20240424,090000,639000,63900,63900,63900,63900,10