KissMeData/000590/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,183100,34363300,66200,66200,66200,66200,16
20240509,183000,34363300,66200,66200,66200,66200,0
20240509,182900,34363300,66200,66200,66200,66200,0
20240509,182800,34363300,66200,66200,66200,66200,0
20240509,182700,34363300,66200,66200,66200,66200,0
20240509,182600,34363300,66200,66200,66200,66200,0
20240509,182500,34363300,66200,66200,66200,66200,0
20240509,182400,34363300,66200,66200,66200,66200,0
20240509,182300,34363300,66200,66200,66200,66200,0
20240509,182200,34363300,66200,66200,66200,66200,0
20240509,182100,34363300,66200,66200,66200,66200,0
20240509,182000,34363300,66200,66200,66200,66200,0
20240509,181900,34363300,66200,66200,66200,66200,0
20240509,181800,34363300,66200,66200,66200,66200,0
20240509,181700,34363300,66200,66200,66200,66200,0
20240509,181600,34363300,66200,66200,66200,66200,0
20240509,181500,34363300,66200,66200,66200,66200,0
20240509,181400,34363300,66200,66200,66200,66200,0
20240509,181300,34363300,66200,66200,66200,66200,0
20240509,181200,34363300,66200,66200,66200,66200,0
20240509,181100,34363300,66200,66200,66200,66200,0
20240509,181000,34363300,66200,66200,66200,66200,0
20240509,180900,34363300,66200,66200,66200,66200,0
20240509,180800,34363300,66200,66200,66200,66200,0
20240509,180700,34363300,66200,66200,66200,66200,0
20240509,180600,34363300,66200,66200,66200,66200,0
20240509,180500,34363300,66200,66200,66200,66200,0
20240509,180400,34363300,66200,66200,66200,66200,0
20240509,180300,34363300,66200,66200,66200,66200,0
20240509,180200,34363300,66200,66200,66200,66200,0
20240509,180100,34363300,66200,66200,66200,66200,16
20240509,180000,34363300,66200,66200,66200,66200,0
20240509,175900,34363300,66200,66200,66200,66200,0
20240509,175800,34363300,66200,66200,66200,66200,0
20240509,175700,34363300,66200,66200,66200,66200,0
20240509,175600,34363300,66200,66200,66200,66200,0
20240509,175500,34363300,66200,66200,66200,66200,0
20240509,175400,34363300,66200,66200,66200,66200,0
20240509,175300,34363300,66200,66200,66200,66200,0
20240509,175200,34363300,66200,66200,66200,66200,0
20240509,175100,34363300,66200,66200,66200,66200,0
20240509,175000,34363300,66200,66200,66200,66200,0
20240509,174900,34363300,66200,66200,66200,66200,0
20240509,174800,34363300,66200,66200,66200,66200,0
20240509,174700,34363300,66200,66200,66200,66200,0
20240509,174600,34363300,66200,66200,66200,66200,0
20240509,174500,34363300,66200,66200,66200,66200,0
20240509,174400,34363300,66200,66200,66200,66200,0
20240509,174300,34363300,66200,66200,66200,66200,0
20240509,174200,34363300,66200,66200,66200,66200,0
20240509,174100,34363300,66200,66200,66200,66200,0
20240509,174000,34363300,66200,66200,66200,66200,0
20240509,173900,34363300,66200,66200,66200,66200,0
20240509,173800,34363300,66200,66200,66200,66200,0
20240509,173700,34363300,66200,66200,66200,66200,0
20240509,173600,34363300,66200,66200,66200,66200,0
20240509,173500,34363300,66200,66200,66200,66200,0
20240509,173400,34363300,66200,66200,66200,66200,0
20240509,173300,34363300,66200,66200,66200,66200,0
20240509,173200,34363300,66200,66200,66200,66200,0
20240509,173100,34363300,66200,66200,66200,66200,16
20240509,173000,34363300,66200,66200,66200,66200,0
20240509,172900,34363300,66200,66200,66200,66200,0
20240509,172800,34363300,66200,66200,66200,66200,0
20240509,172700,34363300,66200,66200,66200,66200,0
20240509,172600,34363300,66200,66200,66200,66200,0
20240509,172500,34363300,66200,66200,66200,66200,0
20240509,172400,34363300,66200,66200,66200,66200,0
20240509,172300,34363300,66200,66200,66200,66200,0
20240509,172200,34363300,66200,66200,66200,66200,0
20240509,172100,34363300,66200,66200,66200,66200,0
20240509,172000,34363300,66200,66200,66200,66200,0
20240509,171900,34363300,66200,66200,66200,66200,0
20240509,171800,34363300,66200,66200,66200,66200,0
20240509,171700,34363300,66200,66200,66200,66200,0
20240509,171600,34363300,66200,66200,66200,66200,0
20240509,171500,34363300,66200,66200,66200,66200,0
20240509,171400,34363300,66200,66200,66200,66200,0
20240509,171300,34363300,66200,66200,66200,66200,0
20240509,171200,34363300,66200,66200,66200,66200,0
20240509,171100,34363300,66200,66200,66200,66200,0
20240509,171000,34363300,66200,66200,66200,66200,0
20240509,170900,34363300,66200,66200,66200,66200,0
20240509,170800,34363300,66200,66200,66200,66200,0
20240509,170700,34363300,66200,66200,66200,66200,0
20240509,170600,34363300,66200,66200,66200,66200,0
20240509,170500,34363300,66200,66200,66200,66200,0
20240509,170400,34363300,66200,66200,66200,66200,0
20240509,170300,34363300,66200,66200,66200,66200,0
20240509,170200,34363300,66200,66200,66200,66200,0
20240509,170100,34363300,66200,66200,66200,66200,16
20240509,170000,34363300,66200,66200,66200,66200,0
20240509,165900,34363300,66200,66200,66200,66200,0
20240509,165800,34363300,66200,66200,66200,66200,0
20240509,165700,34363300,66200,66200,66200,66200,0
20240509,165600,34363300,66200,66200,66200,66200,0
20240509,165500,34363300,66200,66200,66200,66200,0
20240509,165400,34363300,66200,66200,66200,66200,0
20240509,165300,34363300,66200,66200,66200,66200,0
20240509,165200,34363300,66200,66200,66200,66200,0
20240509,165100,34363300,66200,66200,66200,66200,0
20240509,165000,34363300,66200,66200,66200,66200,0
20240509,164900,34363300,66200,66200,66200,66200,0
20240509,164800,34363300,66200,66200,66200,66200,0
20240509,164700,34363300,66200,66200,66200,66200,0
20240509,164600,34363300,66200,66200,66200,66200,0
20240509,164500,34363300,66200,66200,66200,66200,0
20240509,164400,34363300,66200,66200,66200,66200,0
20240509,164300,34363300,66200,66200,66200,66200,0
20240509,164200,34363300,66200,66200,66200,66200,0
20240509,164100,34363300,66200,66200,66200,66200,0
20240509,164000,34363300,66200,66200,66200,66200,0
20240509,163900,34363300,66200,66200,66200,66200,0
20240509,163800,34363300,66200,66200,66200,66200,0
20240509,163700,34363300,66200,66200,66200,66200,0
20240509,163600,34363300,66200,66200,66200,66200,0
20240509,163500,34363300,66200,66200,66200,66200,0
20240509,163400,34363300,66200,66200,66200,66200,0
20240509,163300,34363300,66200,66200,66200,66200,0
20240509,163200,34363300,66200,66200,66200,66200,0
20240509,163100,34363300,66200,66200,66200,66200,16
20240509,163000,34363300,66200,66200,66200,66200,0
20240509,162900,34363300,66200,66200,66200,66200,0
20240509,162800,34363300,66200,66200,66200,66200,0
20240509,162700,34363300,66200,66200,66200,66200,0
20240509,162600,34363300,66200,66200,66200,66200,0
20240509,162500,34363300,66200,66200,66200,66200,0
20240509,162400,34363300,66200,66200,66200,66200,0
20240509,162300,34363300,66200,66200,66200,66200,0
20240509,162200,34363300,66200,66200,66200,66200,0
20240509,162100,34363300,66200,66200,66200,66200,0
20240509,162000,34363300,66200,66200,66200,66200,0
20240509,161900,34363300,66200,66200,66200,66200,0
20240509,161800,34363300,66200,66200,66200,66200,0
20240509,161700,34363300,66200,66200,66200,66200,0
20240509,161600,34363300,66200,66200,66200,66200,0
20240509,161500,34363300,66200,66200,66200,66200,0
20240509,161400,34363300,66200,66200,66200,66200,0
20240509,161300,34363300,66200,66200,66200,66200,0
20240509,161200,34363300,66200,66200,66200,66200,0
20240509,161100,34363300,66200,66200,66200,66200,0
20240509,161000,34363300,66200,66200,66200,66200,0
20240509,160900,34363300,66200,66200,66200,66200,0
20240509,160800,34363300,66200,66200,66200,66200,0
20240509,160700,34363300,66200,66200,66200,66200,0
20240509,160600,34363300,66200,66200,66200,66200,0
20240509,160500,34363300,66200,66200,66200,66200,0
20240509,160400,34363300,66200,66200,66200,66200,0
20240509,160300,34363300,66200,66200,66200,66200,0
20240509,160200,34363300,66200,66200,66200,66200,0
20240509,160100,34363300,66200,66200,66200,66200,16
20240509,160000,34363300,66200,66200,66200,66200,0
20240509,155900,34363300,66200,66200,66200,66200,0
20240509,155800,34363300,66200,66200,66200,66200,0
20240509,155700,34363300,66200,66200,66200,66200,0
20240509,155600,34363300,66200,66200,66200,66200,0
20240509,155500,34363300,66200,66200,66200,66200,0
20240509,155400,34363300,66200,66200,66200,66200,0
20240509,155300,34363300,66200,66200,66200,66200,0
20240509,155200,34363300,66200,66200,66200,66200,0
20240509,155100,34363300,66200,66200,66200,66200,0
20240509,155000,34363300,66200,66200,66200,66200,0
20240509,154900,34363300,66200,66200,66200,66200,0
20240509,154800,34363300,66200,66200,66200,66200,0
20240509,154700,34363300,66200,66200,66200,66200,0
20240509,154600,34363300,66200,66200,66200,66200,0
20240509,154500,34363300,66200,66200,66200,66200,0
20240509,154400,34363300,66200,66200,66200,66200,0
20240509,154300,34363300,66200,66200,66200,66200,0
20240509,154200,34363300,66200,66200,66200,66200,0
20240509,154100,34363300,66200,66200,66200,66200,0
20240509,154000,34363300,66200,66200,66200,66200,0
20240509,153900,34363300,66200,66200,66200,66200,0
20240509,153800,34363300,66200,66200,66200,66200,0
20240509,153700,34363300,66200,66200,66200,66200,0
20240509,153600,34363300,66200,66200,66200,66200,0
20240509,153500,34363300,66200,66200,66200,66200,0
20240509,153400,34363300,66200,66200,66200,66200,0
20240509,153300,34363300,66200,66200,66200,66200,0
20240509,153200,34363300,66200,66200,66200,66200,0
20240509,153100,34363300,66200,66200,66200,66200,16
20240509,153000,34363300,66200,66200,66200,66200,16
20240509,152900,33304100,66200,66200,66200,66200,0
20240509,152800,33304100,66200,66200,66200,66200,0
20240509,152700,33304100,66200,66200,66200,66200,0
20240509,152600,33304100,66200,66200,66200,66200,0
20240509,152500,33304100,66200,66200,66200,66200,0
20240509,152400,33304100,66200,66200,66200,66200,0
20240509,152300,33304100,66200,66200,66200,66200,0
20240509,152200,33304100,66200,66200,66200,66200,0
20240509,152100,33304100,66200,66200,66200,66200,0
20240509,152000,33304100,66200,66200,66200,66200,0
20240509,151900,33304100,66200,66200,66200,66200,0
20240509,151800,33304100,66200,66200,66200,66200,0
20240509,151700,33304100,66200,66200,66200,66200,0
20240509,151600,33304100,66200,66200,66200,66200,0
20240509,151500,33304100,66200,66200,66200,66200,0
20240509,151400,33304100,66200,66200,66200,66200,4
20240509,151300,33039300,66200,66200,66200,66200,0
20240509,151200,33039300,66200,66200,66200,66200,0
20240509,151100,33039300,66200,66200,66200,66200,0
20240509,151000,33039300,66200,66200,66200,66200,0
20240509,150900,33039300,66200,66200,66200,66200,0
20240509,150800,33039300,66200,66200,66200,66200,0
20240509,150700,33039300,66200,66200,66200,66200,0
20240509,150600,33039300,66200,66200,66200,66200,0
20240509,150500,33039300,66200,66200,66200,66200,0
20240509,150400,33039300,66200,66200,66200,66200,0
20240509,150300,33039300,66200,66200,66200,66200,0
20240509,150200,33039300,66200,66200,66200,66200,0
20240509,150100,33039300,66200,66200,66200,66200,0
20240509,150000,33039300,66200,66200,66200,66200,0
20240509,145900,33039300,66200,66200,66200,66200,0
20240509,145800,33039300,66200,66200,66200,66200,0
20240509,145700,33039300,66200,66200,66200,66200,0
20240509,145600,33039300,66200,66200,66200,66200,0
20240509,145500,33039300,66200,66200,66200,66200,0
20240509,145400,33039300,66200,66200,66200,66200,0
20240509,145300,33039300,66200,66200,66200,66200,0
20240509,145200,33039300,66200,66200,66200,66200,0
20240509,145100,33039300,66200,66200,66200,66200,0
20240509,145000,33039300,66200,66200,66200,66200,6
20240509,144900,32642100,66000,66000,66000,66000,0
20240509,144800,32642100,66000,66000,66000,66000,0
20240509,144700,32642100,66000,66000,66000,66000,0
20240509,144600,32642100,66000,66000,66000,66000,0
20240509,144500,32642100,66000,66000,66000,66000,1
20240509,144400,32576100,66200,66200,66200,66200,1
20240509,144300,32509900,66200,66200,66200,66200,0
20240509,144200,32509900,66200,66200,66200,66200,1
20240509,144100,32443700,66200,66200,66200,66200,1
20240509,144000,32377500,66200,66200,66200,66200,0
20240509,143900,32377500,66200,66200,66200,66200,1
20240509,143800,32311300,66200,66200,66200,66200,0
20240509,143700,32311300,66200,66200,66200,66200,1
20240509,143600,32245100,66200,66200,66200,66200,0
20240509,143500,32245100,66200,66200,66200,66200,1
20240509,143400,32178900,66200,66200,66200,66200,1
20240509,143300,32112700,66200,66200,66200,66200,0
20240509,143200,32112700,66200,66200,66200,66200,3
20240509,143100,31914100,66200,66200,66200,66200,0
20240509,143000,31914100,66200,66200,66200,66200,1
20240509,142900,31847900,66200,66200,66200,66200,0
20240509,142800,31847900,66200,66200,66200,66200,3
20240509,142700,31649300,66200,66200,66200,66200,1
20240509,142600,31583100,66200,66200,66200,66200,0
20240509,142500,31583100,66200,66200,66200,66200,1
20240509,142400,31516900,66200,66200,66200,66200,0
20240509,142300,31516900,66200,66200,66200,66200,1
20240509,142200,31450700,66200,66200,66200,66200,0
20240509,142100,31450700,66200,66200,66200,66200,1
20240509,142000,31384500,66200,66200,66200,66200,0
20240509,141900,31384500,66200,66200,66200,66200,1
20240509,141800,31318300,66200,66200,66200,66200,3
20240509,141700,31119700,66200,66200,66200,66200,0
20240509,141600,31119700,66200,66200,66200,66200,1
20240509,141500,31053500,66200,66200,66200,66200,0
20240509,141400,31053500,66200,66200,66200,66200,1
20240509,141300,30987300,66200,66200,66200,66200,0
20240509,141200,30987300,66200,66200,66200,66200,1
20240509,141100,30921100,66200,66200,66200,66200,1
20240509,141000,30854900,66200,66200,66200,66200,0
20240509,140900,30854900,66200,66200,66200,66200,1
20240509,140800,30788700,66200,66200,66200,66200,0
20240509,140700,30788700,66200,66200,66200,66200,1
20240509,140600,30722500,66200,66200,66200,66200,0
20240509,140500,30722500,66200,66200,66200,66200,1
20240509,140400,30656300,66200,66200,66200,66200,1
20240509,140300,30590100,66200,66200,66200,66200,0
20240509,140200,30590100,66200,66200,66200,66200,3
20240509,140100,30391500,66200,66200,66200,66200,0
20240509,140000,30391500,66200,66200,66200,66200,1
20240509,135900,30325300,66200,66200,66200,66200,0
20240509,135800,30325300,66200,66200,66200,66200,1
20240509,135700,30259100,66200,66200,66200,66200,1
20240509,135600,30192900,66200,66200,66200,66200,0
20240509,135500,30192900,66200,66200,66200,66200,1
20240509,135400,30126700,66200,66200,66200,66200,0
20240509,135300,30126700,66200,66200,66200,66200,1
20240509,135200,30060500,66200,66200,66200,66200,0
20240509,135100,30060500,66200,66200,66200,66200,1
20240509,135000,29994300,66200,66200,66200,66200,0
20240509,134900,29994300,66200,66200,66200,66200,1
20240509,134800,29928100,66200,66200,66200,66200,1
20240509,134700,29861900,66200,66200,66200,66200,0
20240509,134600,29861900,66200,66200,66200,66200,3
20240509,134500,29663300,66200,66200,66200,66200,0
20240509,134400,29663300,66200,66200,66200,66200,1
20240509,134300,29597100,66200,66200,66200,66200,0
20240509,134200,29597100,66200,66200,66200,66200,1
20240509,134100,29530900,66200,66200,66200,66200,1
20240509,134000,29464700,66200,66200,66200,66200,0
20240509,133900,29464700,66200,66200,66200,66200,1
20240509,133800,29398500,66200,66200,66200,66200,0
20240509,133700,29398500,66200,66200,66200,66200,1
20240509,133600,29332300,66200,66200,66200,66200,0
20240509,133500,29332300,66200,66200,66200,66200,1
20240509,133400,29266100,66200,66200,66200,66200,1
20240509,133300,29199900,66200,66200,66200,66200,0
20240509,133200,29199900,66200,66200,66200,66200,1
20240509,133100,29133700,66200,66200,66200,66200,0
20240509,133000,29133700,66200,66200,66200,66200,3
20240509,132900,28935100,66200,66200,66200,66200,0
20240509,132800,28935100,66200,66200,66200,66200,1
20240509,132700,28868900,66200,66200,66200,66200,0
20240509,132600,28868900,66200,66200,66200,66200,1
20240509,132500,28802700,66200,66200,66200,66200,1
20240509,132400,28736500,66200,66200,66200,66200,0
20240509,132300,28736500,66200,66200,66200,66200,1
20240509,132200,28670300,66200,66200,66200,66200,0
20240509,132100,28670300,66200,66200,66200,66200,1
20240509,132000,28604100,66200,66200,66200,66200,0
20240509,131900,28604100,66200,66200,66200,66200,2
20240509,131800,28471700,66100,66100,66100,66100,4
20240509,131700,28207300,66100,66100,66100,66100,0
20240509,131600,28207300,66100,66100,66100,66100,1
20240509,131500,28141200,66100,66100,66100,66100,0
20240509,131400,28141200,66100,66100,66100,66100,1
20240509,131300,28075100,66100,66100,66100,66100,0
20240509,131200,28075100,66100,66100,66100,66100,1
20240509,131100,28009000,66100,66100,66100,66100,1
20240509,131000,27942900,66100,66100,66100,66100,0
20240509,130900,27942900,66100,66100,66100,66100,1
20240509,130800,27876800,66100,66100,66100,66100,0
20240509,130700,27876800,66100,66100,66100,66100,1
20240509,130600,27810700,66100,66100,66100,66100,0
20240509,130500,27810700,66100,66100,66100,66100,1
20240509,130400,27744600,66100,66100,66100,66100,1
20240509,130300,27678500,66100,66100,66100,66100,0
20240509,130200,27678500,66100,66100,66100,66100,3
20240509,130100,27480200,66100,66100,66100,66100,0
20240509,130000,27480200,66100,66100,66100,66100,1
20240509,125900,27414100,66100,66100,66100,66100,0
20240509,125800,27414100,66100,66100,66100,66100,1
20240509,125700,27348000,66100,66100,66100,66100,0
20240509,125600,27348000,66100,66100,66100,66100,1
20240509,125500,27281900,66100,66100,66100,66100,1
20240509,125400,27215800,66100,66100,66100,66100,0
20240509,125300,27215800,66100,66100,66100,66100,1
20240509,125200,27149700,66100,66100,66100,66100,0
20240509,125100,27149700,66100,66100,66100,66100,1
20240509,125000,27083600,66100,66100,66100,66100,0
20240509,124900,27083600,66100,66100,66100,66100,1
20240509,124800,27017500,66100,66100,66100,66100,1
20240509,124700,26951400,66100,66100,66100,66100,0
20240509,124600,26951400,66100,66100,66100,66100,3
20240509,124500,26753100,66100,66100,66100,66100,0
20240509,124400,26753100,66100,66100,66100,66100,1
20240509,124300,26687000,66100,66100,66100,66100,0
20240509,124200,26687000,66100,66100,66100,66100,1
20240509,124100,26620900,66100,66100,66100,66100,1
20240509,124000,26554800,66100,66100,66100,66100,0
20240509,123900,26554800,66100,66100,66100,66100,1
20240509,123800,26488700,66100,66100,66100,66100,0
20240509,123700,26488700,66100,66100,66100,66100,1
20240509,123600,26422600,66100,66100,66100,66100,0
20240509,123500,26422600,66100,66100,66100,66100,1
20240509,123400,26356500,66100,66100,66100,66100,0
20240509,123300,26356500,66100,66100,66100,66100,1
20240509,123200,26290400,66100,66100,66100,66100,1
20240509,123100,26224300,66100,66100,66100,66100,0
20240509,123000,26224300,66100,66100,66100,66100,3
20240509,122900,26026000,66100,66100,66100,66100,0
20240509,122800,26026000,66100,66100,66100,66100,1
20240509,122700,25959900,66100,66100,66100,66100,0
20240509,122600,25959900,66100,66100,66100,66100,1
20240509,122500,25893800,66100,66100,66100,66100,1
20240509,122400,25827700,66100,66100,66100,66100,0
20240509,122300,25827700,66100,66100,66100,66100,1
20240509,122200,25761600,66100,66100,66100,66100,0
20240509,122100,25761600,66100,66100,66100,66100,1
20240509,122000,25695500,66100,66100,66100,66100,0
20240509,121900,25695500,66100,66100,66100,66100,1
20240509,121800,25629400,66100,66100,66100,66100,1
20240509,121700,25563300,66100,66100,66100,66100,0
20240509,121600,25563300,66100,66100,66100,66100,1
20240509,121500,25497200,66100,66100,66100,66100,0
20240509,121400,25497200,66100,66100,66100,66100,3
20240509,121300,25298900,66100,66100,66100,66100,0
20240509,121200,25298900,66100,66100,66100,66100,1
20240509,121100,25232800,66100,66100,66100,66100,1
20240509,121000,25166700,66100,66100,66100,66100,0
20240509,120900,25166700,66100,66100,66100,66100,1
20240509,120800,25100600,66100,66100,66100,66100,0
20240509,120700,25100600,66100,66100,66100,66100,1
20240509,120600,25034500,66100,66100,66100,66100,0
20240509,120500,25034500,66100,66100,66100,66100,1
20240509,120400,24968400,66100,66100,66100,66100,1
20240509,120300,24902300,66100,66100,66100,66100,0
20240509,120200,24902300,66100,66100,66100,66100,1
20240509,120100,24836200,66100,66100,66100,66100,0
20240509,120000,24836200,66100,66100,66100,66100,1
20240509,115900,24770100,66100,66100,66100,66100,0
20240509,115800,24770100,66100,66100,66100,66100,1
20240509,115700,24704000,66100,66100,66100,66100,3
20240509,115600,24505700,66100,66100,66100,66100,0
20240509,115500,24505700,66100,66100,66100,66100,1
20240509,115400,24439600,66100,66100,66100,66100,0
20240509,115300,24439600,66100,66100,66100,66100,1
20240509,115200,24373500,66100,66100,66100,66100,0
20240509,115100,24373500,66100,66100,66100,66100,1
20240509,115000,24307400,66100,66100,66100,66100,1
20240509,114900,24241300,66100,66100,66100,66100,0
20240509,114800,24241300,66100,66100,66100,66100,1
20240509,114700,24175200,66100,66100,66100,66100,0
20240509,114600,24175200,66100,66100,66100,66100,1
20240509,114500,24109100,66100,66100,66100,66100,0
20240509,114400,24109100,66100,66100,66100,66100,1
20240509,114300,24043000,66100,66100,66100,66100,1
20240509,114200,23976900,66100,66100,66100,66100,0
20240509,114100,23976900,66100,66100,66100,66100,3
20240509,114000,23778600,66100,66100,66100,66100,0
20240509,113900,23778600,66100,66100,66100,66100,1
20240509,113800,23712500,66100,66100,66100,66100,0
20240509,113700,23712500,66100,66100,66100,66100,1
20240509,113600,23646400,66100,66100,66100,66100,1
20240509,113500,23580300,66100,66100,66100,66100,0
20240509,113400,23580300,66100,66100,66100,66100,1
20240509,113300,23514200,66100,66100,66100,66100,0
20240509,113200,23514200,66100,66100,66100,66100,1
20240509,113100,23448100,66100,66100,66100,66100,0
20240509,113000,23448100,66100,66100,66100,66100,1
20240509,112900,23382000,66100,66100,66100,66100,1
20240509,112800,23315900,66100,66100,66100,66100,0
20240509,112700,23315900,66100,66100,66100,66100,1
20240509,112600,23249800,66100,66100,66100,66100,0
20240509,112500,23249800,66100,66100,66100,66100,3
20240509,112400,23051500,66100,66100,66100,66100,0
20240509,112300,23051500,66100,66100,66100,66100,1
20240509,112200,22985400,66100,66100,66100,66100,1
20240509,112100,22919300,66100,66100,66100,66100,0
20240509,112000,22919300,66100,66100,66100,66100,1
20240509,111900,22853200,66100,66100,66100,66100,0
20240509,111800,22853200,66100,66100,66100,66100,1
20240509,111700,22787100,66100,66100,66100,66100,0
20240509,111600,22787100,66100,66100,66100,66100,1
20240509,111500,22721000,66100,66100,66100,66100,1
20240509,111400,22654900,66100,66100,66100,66100,0
20240509,111300,22654900,66100,66100,66100,66100,1
20240509,111200,22588800,66100,66100,66100,66100,0
20240509,111100,22588800,66100,66100,66100,66100,1
20240509,111000,22522700,66100,66100,66100,66100,0
20240509,110900,22522700,66100,66100,66100,66100,3
20240509,110800,22324400,66100,66100,66100,66100,1
20240509,110700,22258300,66100,66100,66100,66100,0
20240509,110600,22258300,66100,66100,66100,66100,1
20240509,110500,22192200,66100,66100,66100,66100,0
20240509,110400,22192200,66100,66100,66100,66100,1
20240509,110300,22126100,66100,66100,66100,66100,0
20240509,110200,22126100,66100,66100,66100,66100,1
20240509,110100,22060000,66100,66100,66100,66100,1
20240509,110000,21993900,66100,66100,66100,66100,0
20240509,105900,21993900,66100,66100,66100,66100,1
20240509,105800,21927800,66100,66100,66100,66100,0
20240509,105700,21927800,66100,66100,66100,66100,1
20240509,105600,21861700,66100,66100,66100,66100,0
20240509,105500,21861700,66100,66100,66100,66100,1
20240509,105400,21795600,66100,66100,66100,66100,3
20240509,105300,21597300,66100,66100,66100,66100,0
20240509,105200,21597300,66100,66100,66100,66100,1
20240509,105100,21531200,66100,66100,66100,66100,0
20240509,105000,21531200,66100,66100,66100,66100,1
20240509,104900,21465100,66100,66100,66100,66100,0
20240509,104800,21465100,66100,66100,66100,66100,1
20240509,104700,21399000,66100,66100,66100,66100,1
20240509,104600,21332900,66100,66100,66100,66100,0
20240509,104500,21332900,66100,66100,66100,66100,1
20240509,104400,21266800,66100,66100,66100,66100,0
20240509,104300,21266800,66100,66100,66100,66100,13
20240509,104200,20407500,66100,66100,66100,66100,0
20240509,104100,20407500,66100,66100,66100,66100,1
20240509,104000,20341400,66100,66100,66100,66100,3
20240509,103900,20143100,66100,66100,66100,66100,0
20240509,103800,20143100,66100,66100,66100,66100,1
20240509,103700,20077000,66100,66100,66100,66100,0
20240509,103600,20077000,66100,66100,66100,66100,1
20240509,103500,20010900,66100,66100,66100,66100,0
20240509,103400,20010900,66100,66100,66100,66100,1
20240509,103300,19944800,66100,66100,66100,66100,1
20240509,103200,19878700,66100,66100,66100,66100,0
20240509,103100,19878700,66100,66100,66100,66100,1
20240509,103000,19812600,66100,66100,66100,66100,0
20240509,102900,19812600,66100,66100,66100,66100,1
20240509,102800,19746500,66100,66100,66100,66100,0
20240509,102700,19746500,66100,66100,66100,66100,1
20240509,102600,19680400,66100,66100,66100,66100,1
20240509,102500,19614300,66100,66100,66100,66100,0
20240509,102400,19614300,66100,66100,66100,66100,3
20240509,102300,19416000,66100,66100,66100,66100,0
20240509,102200,19416000,66100,66100,66100,66100,1
20240509,102100,19349900,66100,66100,66100,66100,0
20240509,102000,19349900,66100,66100,66100,66100,1
20240509,101900,19283800,66100,66100,66100,66100,1
20240509,101800,19217700,66100,66100,66100,66100,0
20240509,101700,19217700,66100,66100,66100,66100,1
20240509,101600,19151600,66100,66100,66100,66100,0
20240509,101500,19151600,66100,66100,66100,66100,1
20240509,101400,19085500,66100,66100,66100,66100,0
20240509,101300,19085500,66100,66100,66100,66100,1
20240509,101200,19019400,66100,66100,66100,66100,1
20240509,101100,18953300,66100,66100,66100,66100,0
20240509,101000,18953300,66100,66100,66100,66100,1
20240509,100900,18887200,66100,66100,66100,66100,0
20240509,100800,18887200,66100,66100,66100,66100,3
20240509,100700,18688900,66100,66100,66100,66100,0
20240509,100600,18688900,66100,66100,66100,66100,1
20240509,100500,18622800,66100,66100,66100,66100,1
20240509,100400,18556700,66100,66100,66100,66100,0
20240509,100300,18556700,66100,66100,66100,66100,1
20240509,100200,18490600,66100,66100,66100,66100,0
20240509,100100,18490600,66100,66100,66100,66100,1
20240509,100000,18424500,66100,66100,66100,66100,0
20240509,095900,18424500,66100,66100,66100,66100,2
20240509,095800,18292300,66100,66100,66100,66100,1
20240509,095700,18226200,66100,66100,66100,66100,0
20240509,095600,18226200,66100,66100,66100,66100,1
20240509,095500,18160100,66100,66100,66100,66100,0
20240509,095400,18160100,66100,66100,66100,66100,1
20240509,095300,18094000,66100,66100,66100,66100,0
20240509,095200,18094000,66100,66100,66100,66100,1
20240509,095100,18027900,66100,66100,66100,66100,1
20240509,095000,17961800,66100,66100,66100,66100,0
20240509,094900,17961800,66100,66100,66100,66100,1
20240509,094800,17895700,66100,66100,66100,66100,0
20240509,094700,17895700,66100,66100,66100,66100,1
20240509,094600,17829600,66100,66100,66100,66100,0
20240509,094500,17829600,66100,66100,66100,66100,1
20240509,094400,17763500,66200,66200,66200,66200,1
20240509,094300,17697300,66200,66200,66200,66200,0
20240509,094200,17697300,66200,66200,66200,66200,1
20240509,094100,17631100,66200,66200,66200,66200,0
20240509,094000,17631100,66200,66200,66200,66000,126
20240509,093900,9314700,66200,66200,66200,66200,0
20240509,093800,9314700,66200,66200,66200,66200,1
20240509,093700,9248500,66200,66200,66200,66200,2
20240509,093600,9116100,66200,66200,66200,66200,0
20240509,093500,9116100,66200,66200,66200,66200,1
20240509,093400,9049900,66200,66200,66200,66200,0
20240509,093300,9049900,66200,66200,66200,66200,1
20240509,093200,8983700,66200,66200,66200,66200,0
20240509,093100,8983700,66200,66200,66200,66200,1
20240509,093000,8917500,66200,66200,66200,66200,3
20240509,092900,8718900,66200,66200,66200,66200,0
20240509,092800,8718900,66200,66200,66200,66200,1
20240509,092700,8652700,66200,66200,66200,66200,0
20240509,092600,8652700,66200,66200,66200,66200,1
20240509,092500,8586500,66200,66200,66200,66200,0
20240509,092400,8586500,66200,66200,66200,66200,1
20240509,092300,8520300,66200,66200,66200,66200,2
20240509,092200,8387900,66200,66200,66200,66200,0
20240509,092100,8387900,66200,66200,66200,66200,1
20240509,092000,8321700,66200,66200,66200,66200,0
20240509,091900,8321700,66200,66200,66200,66200,1
20240509,091800,8255500,66200,66200,66200,66200,0
20240509,091700,8255500,66200,66200,66200,66200,1
20240509,091600,8189300,66200,66200,66200,66200,1
20240509,091500,8123100,66200,66200,66200,66200,0
20240509,091400,8123100,66200,65900,66200,65900,4
20240509,091300,7858700,66200,66200,66200,66200,0
20240509,091200,7858700,66200,66200,66200,66200,7
20240509,091100,7395300,66200,66200,66200,66200,0
20240509,091000,7395300,66200,66200,66200,66200,4
20240509,090900,7130500,66000,66200,66200,65900,33
20240509,090800,4955400,66200,66200,66200,66200,0
20240509,090700,4955400,66200,66200,66200,66200,1
20240509,090600,4889200,66200,66200,66200,66200,2
20240509,090500,4756800,66200,66000,66200,66000,2
20240509,090400,4624600,66000,66000,66000,66000,0
20240509,090300,4624600,66000,66000,66000,66000,47
20240509,090200,1522600,66200,66200,66200,66200,1
20240509,090100,1456400,66200,66200,66200,66200,0
20240509,090000,1456400,66200,66200,66200,66200,22