KissMeData/000590/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,183100,29639000,65900,65900,65900,65900,29
20240510,183000,29639000,65900,65900,65900,65900,0
20240510,182900,29639000,65900,65900,65900,65900,0
20240510,182800,29639000,65900,65900,65900,65900,0
20240510,182700,29639000,65900,65900,65900,65900,0
20240510,182600,29639000,65900,65900,65900,65900,0
20240510,182500,29639000,65900,65900,65900,65900,0
20240510,182400,29639000,65900,65900,65900,65900,0
20240510,182300,29639000,65900,65900,65900,65900,0
20240510,182200,29639000,65900,65900,65900,65900,0
20240510,182100,29639000,65900,65900,65900,65900,0
20240510,182000,29639000,65900,65900,65900,65900,0
20240510,181900,29639000,65900,65900,65900,65900,0
20240510,181800,29639000,65900,65900,65900,65900,0
20240510,181700,29639000,65900,65900,65900,65900,0
20240510,181600,29639000,65900,65900,65900,65900,0
20240510,181500,29639000,65900,65900,65900,65900,0
20240510,181400,29639000,65900,65900,65900,65900,0
20240510,181300,29639000,65900,65900,65900,65900,0
20240510,181200,29639000,65900,65900,65900,65900,0
20240510,181100,29639000,65900,65900,65900,65900,0
20240510,181000,29639000,65900,65900,65900,65900,0
20240510,180900,29639000,65900,65900,65900,65900,0
20240510,180800,29639000,65900,65900,65900,65900,0
20240510,180700,29639000,65900,65900,65900,65900,0
20240510,180600,29639000,65900,65900,65900,65900,0
20240510,180500,29639000,65900,65900,65900,65900,0
20240510,180400,29639000,65900,65900,65900,65900,0
20240510,180300,29639000,65900,65900,65900,65900,0
20240510,180200,29639000,65900,65900,65900,65900,0
20240510,180100,29639000,65900,65900,65900,65900,29
20240510,180000,29639000,65900,65900,65900,65900,0
20240510,175900,29639000,65900,65900,65900,65900,0
20240510,175800,29639000,65900,65900,65900,65900,0
20240510,175700,29639000,65900,65900,65900,65900,0
20240510,175600,29639000,65900,65900,65900,65900,0
20240510,175500,29639000,65900,65900,65900,65900,0
20240510,175400,29639000,65900,65900,65900,65900,0
20240510,175300,29639000,65900,65900,65900,65900,0
20240510,175200,29639000,65900,65900,65900,65900,0
20240510,175100,29639000,65900,65900,65900,65900,0
20240510,175000,29639000,65900,65900,65900,65900,0
20240510,174900,29639000,65900,65900,65900,65900,0
20240510,174800,29639000,65900,65900,65900,65900,0
20240510,174700,29639000,65900,65900,65900,65900,0
20240510,174600,29639000,65900,65900,65900,65900,0
20240510,174500,29639000,65900,65900,65900,65900,0
20240510,174400,29639000,65900,65900,65900,65900,0
20240510,174300,29639000,65900,65900,65900,65900,0
20240510,174200,29639000,65900,65900,65900,65900,0
20240510,174100,29639000,65900,65900,65900,65900,0
20240510,174000,29639000,65900,65900,65900,65900,0
20240510,173900,29639000,65900,65900,65900,65900,0
20240510,173800,29639000,65900,65900,65900,65900,0
20240510,173700,29639000,65900,65900,65900,65900,0
20240510,173600,29639000,65900,65900,65900,65900,0
20240510,173500,29639000,65900,65900,65900,65900,0
20240510,173400,29639000,65900,65900,65900,65900,0
20240510,173300,29639000,65900,65900,65900,65900,0
20240510,173200,29639000,65900,65900,65900,65900,0
20240510,173100,29639000,65900,65900,65900,65900,29
20240510,173000,29639000,65900,65900,65900,65900,0
20240510,172900,29639000,65900,65900,65900,65900,0
20240510,172800,29639000,65900,65900,65900,65900,0
20240510,172700,29639000,65900,65900,65900,65900,0
20240510,172600,29639000,65900,65900,65900,65900,0
20240510,172500,29639000,65900,65900,65900,65900,0
20240510,172400,29639000,65900,65900,65900,65900,0
20240510,172300,29639000,65900,65900,65900,65900,0
20240510,172200,29639000,65900,65900,65900,65900,0
20240510,172100,29639000,65900,65900,65900,65900,0
20240510,172000,29639000,65900,65900,65900,65900,0
20240510,171900,29639000,65900,65900,65900,65900,0
20240510,171800,29639000,65900,65900,65900,65900,0
20240510,171700,29639000,65900,65900,65900,65900,0
20240510,171600,29639000,65900,65900,65900,65900,0
20240510,171500,29639000,65900,65900,65900,65900,0
20240510,171400,29639000,65900,65900,65900,65900,0
20240510,171300,29639000,65900,65900,65900,65900,0
20240510,171200,29639000,65900,65900,65900,65900,0
20240510,171100,29639000,65900,65900,65900,65900,0
20240510,171000,29639000,65900,65900,65900,65900,0
20240510,170900,29639000,65900,65900,65900,65900,0
20240510,170800,29639000,65900,65900,65900,65900,0
20240510,170700,29639000,65900,65900,65900,65900,0
20240510,170600,29639000,65900,65900,65900,65900,0
20240510,170500,29639000,65900,65900,65900,65900,0
20240510,170400,29639000,65900,65900,65900,65900,0
20240510,170300,29639000,65900,65900,65900,65900,0
20240510,170200,29639000,65900,65900,65900,65900,0
20240510,170100,29639000,65900,65900,65900,65900,29
20240510,170000,29639000,65900,65900,65900,65900,0
20240510,165900,29639000,65900,65900,65900,65900,0
20240510,165800,29639000,65900,65900,65900,65900,0
20240510,165700,29639000,65900,65900,65900,65900,0
20240510,165600,29639000,65900,65900,65900,65900,0
20240510,165500,29639000,65900,65900,65900,65900,0
20240510,165400,29639000,65900,65900,65900,65900,0
20240510,165300,29639000,65900,65900,65900,65900,0
20240510,165200,29639000,65900,65900,65900,65900,0
20240510,165100,29639000,65900,65900,65900,65900,0
20240510,165000,29639000,65900,65900,65900,65900,0
20240510,164900,29639000,65900,65900,65900,65900,0
20240510,164800,29639000,65900,65900,65900,65900,0
20240510,164700,29639000,65900,65900,65900,65900,0
20240510,164600,29639000,65900,65900,65900,65900,0
20240510,164500,29639000,65900,65900,65900,65900,0
20240510,164400,29639000,65900,65900,65900,65900,0
20240510,164300,29639000,65900,65900,65900,65900,0
20240510,164200,29639000,65900,65900,65900,65900,0
20240510,164100,29639000,65900,65900,65900,65900,0
20240510,164000,29639000,65900,65900,65900,65900,0
20240510,163900,29639000,65900,65900,65900,65900,0
20240510,163800,29639000,65900,65900,65900,65900,0
20240510,163700,29639000,65900,65900,65900,65900,0
20240510,163600,29639000,65900,65900,65900,65900,0
20240510,163500,29639000,65900,65900,65900,65900,0
20240510,163400,29639000,65900,65900,65900,65900,0
20240510,163300,29639000,65900,65900,65900,65900,0
20240510,163200,29639000,65900,65900,65900,65900,0
20240510,163100,29639000,65900,65900,65900,65900,29
20240510,163000,29639000,65900,65900,65900,65900,0
20240510,162900,29639000,65900,65900,65900,65900,0
20240510,162800,29639000,65900,65900,65900,65900,0
20240510,162700,29639000,65900,65900,65900,65900,0
20240510,162600,29639000,65900,65900,65900,65900,0
20240510,162500,29639000,65900,65900,65900,65900,0
20240510,162400,29639000,65900,65900,65900,65900,0
20240510,162300,29639000,65900,65900,65900,65900,0
20240510,162200,29639000,65900,65900,65900,65900,0
20240510,162100,29639000,65900,65900,65900,65900,0
20240510,162000,29639000,65900,65900,65900,65900,0
20240510,161900,29639000,65900,65900,65900,65900,0
20240510,161800,29639000,65900,65900,65900,65900,0
20240510,161700,29639000,65900,65900,65900,65900,0
20240510,161600,29639000,65900,65900,65900,65900,0
20240510,161500,29639000,65900,65900,65900,65900,0
20240510,161400,29639000,65900,65900,65900,65900,0
20240510,161300,29639000,65900,65900,65900,65900,0
20240510,161200,29639000,65900,65900,65900,65900,0
20240510,161100,29639000,65900,65900,65900,65900,0
20240510,161000,29639000,65900,65900,65900,65900,0
20240510,160900,29639000,65900,65900,65900,65900,0
20240510,160800,29639000,65900,65900,65900,65900,0
20240510,160700,29639000,65900,65900,65900,65900,0
20240510,160600,29639000,65900,65900,65900,65900,0
20240510,160500,29639000,65900,65900,65900,65900,0
20240510,160400,29639000,65900,65900,65900,65900,0
20240510,160300,29639000,65900,65900,65900,65900,0
20240510,160200,29639000,65900,65900,65900,65900,0
20240510,160100,29639000,65900,65900,65900,65900,29
20240510,160000,29639000,65900,65900,65900,65900,0
20240510,155900,29639000,65900,65900,65900,65900,0
20240510,155800,29639000,65900,65900,65900,65900,0
20240510,155700,29639000,65900,65900,65900,65900,0
20240510,155600,29639000,65900,65900,65900,65900,0
20240510,155500,29639000,65900,65900,65900,65900,0
20240510,155400,29639000,65900,65900,65900,65900,0
20240510,155300,29639000,65900,65900,65900,65900,0
20240510,155200,29639000,65900,65900,65900,65900,0
20240510,155100,29639000,65900,65900,65900,65900,0
20240510,155000,29639000,65900,65900,65900,65900,0
20240510,154900,29639000,65900,65900,65900,65900,0
20240510,154800,29639000,65900,65900,65900,65900,0
20240510,154700,29639000,65900,65900,65900,65900,0
20240510,154600,29639000,65900,65900,65900,65900,0
20240510,154500,29639000,65900,65900,65900,65900,0
20240510,154400,29639000,65900,65900,65900,65900,0
20240510,154300,29639000,65900,65900,65900,65900,0
20240510,154200,29639000,65900,65900,65900,65900,0
20240510,154100,29639000,65900,65900,65900,65900,0
20240510,154000,29639000,65900,65900,65900,65900,0
20240510,153900,29639000,65900,65900,65900,65900,0
20240510,153800,29639000,65900,65900,65900,65900,0
20240510,153700,29639000,65900,65900,65900,65900,0
20240510,153600,29639000,65900,65900,65900,65900,0
20240510,153500,29639000,65900,65900,65900,65900,0
20240510,153400,29639000,65900,65900,65900,65900,0
20240510,153300,29639000,65900,65900,65900,65900,0
20240510,153200,29639000,65900,65900,65900,65900,0
20240510,153100,29639000,65900,65900,65900,65900,29
20240510,153000,29639000,65900,65900,65900,65900,29
20240510,152900,27727900,66300,66300,66300,66300,0
20240510,152800,27727900,66300,66300,66300,66300,0
20240510,152700,27727900,66300,66300,66300,66300,0
20240510,152600,27727900,66300,66300,66300,66300,0
20240510,152500,27727900,66300,66300,66300,66300,0
20240510,152400,27727900,66300,66300,66300,66300,0
20240510,152300,27727900,66300,66300,66300,66300,0
20240510,152200,27727900,66300,66300,66300,66300,0
20240510,152100,27727900,66300,66300,66300,66300,0
20240510,152000,27727900,66300,66300,66300,66300,0
20240510,151900,27727900,66300,66300,66300,66300,0
20240510,151800,27727900,66300,66300,66300,66300,0
20240510,151700,27727900,66300,66300,66300,66300,0
20240510,151600,27727900,66300,66300,66300,66300,0
20240510,151500,27727900,66300,66300,66300,66300,0
20240510,151400,27727900,66300,66300,66300,66300,0
20240510,151300,27727900,66300,66300,66300,66300,0
20240510,151200,27727900,66300,66300,66300,66300,0
20240510,151100,27727900,66300,66300,66300,66300,0
20240510,151000,27727900,66300,66300,66300,66300,0
20240510,150900,27727900,66300,66300,66300,66300,0
20240510,150800,27727900,66300,66300,66300,66300,0
20240510,150700,27727900,66300,66300,66300,66300,0
20240510,150600,27727900,66300,66300,66300,66300,0
20240510,150500,27727900,66300,66300,66300,66300,0
20240510,150400,27727900,66300,66300,66300,66300,0
20240510,150300,27727900,66300,66300,66300,66300,0
20240510,150200,27727900,66300,66300,66300,66300,0
20240510,150100,27727900,66300,66300,66300,66300,0
20240510,150000,27727900,66300,66300,66300,66300,1
20240510,145900,27661600,66300,66300,66300,66300,0
20240510,145800,27661600,66300,66300,66300,66300,0
20240510,145700,27661600,66300,66300,66300,66300,0
20240510,145600,27661600,66300,66300,66300,66300,0
20240510,145500,27661600,66300,66300,66300,66300,0
20240510,145400,27661600,66300,66300,66300,66300,0
20240510,145300,27661600,66300,66300,66300,66300,3
20240510,145200,27462700,66300,66300,66300,66300,0
20240510,145100,27462700,66300,66300,66300,66300,0
20240510,145000,27462700,66300,66300,66300,66300,1
20240510,144900,27396400,66300,66300,66300,66300,0
20240510,144800,27396400,66300,66300,66300,66300,2
20240510,144700,27263800,66300,66300,66300,66300,0
20240510,144600,27263800,66300,66300,66300,66300,1
20240510,144500,27197500,66300,66300,66300,66300,0
20240510,144400,27197500,66300,66300,66300,66300,1
20240510,144300,27131200,66300,66300,66300,66300,0
20240510,144200,27131200,66300,66300,66300,66300,1
20240510,144100,27064900,66300,66300,66300,66300,1
20240510,144000,26998600,66300,66300,66300,66300,0
20240510,143900,26998600,66300,66300,66300,66300,1
20240510,143800,26932300,66300,66300,66300,66300,0
20240510,143700,26932300,66300,66300,66300,66300,1
20240510,143600,26866000,66300,66300,66300,66300,0
20240510,143500,26866000,66300,66300,66300,66300,2
20240510,143400,26733400,66300,66300,66300,66300,1
20240510,143300,26667100,66200,66200,66200,66200,0
20240510,143200,26667100,66200,66200,66200,66200,0
20240510,143100,26667100,66200,66200,66200,66200,0
20240510,143000,26667100,66200,66200,66200,66200,0
20240510,142900,26667100,66200,66200,66200,66200,0
20240510,142800,26667100,66200,66200,66200,66200,0
20240510,142700,26667100,66200,66200,66200,66200,1
20240510,142600,26600900,66200,66200,66200,66200,2
20240510,142500,26468500,66300,66300,66300,66300,1
20240510,142400,26402200,66300,66300,66300,66300,0
20240510,142300,26402200,66300,66300,66300,66300,1
20240510,142200,26335900,66300,66300,66300,66300,0
20240510,142100,26335900,66300,66300,66300,66300,1
20240510,142000,26269600,66300,66300,66300,66300,0
20240510,141900,26269600,66300,66300,66300,66300,1
20240510,141800,26203300,66300,66300,66300,66300,1
20240510,141700,26137000,66300,66300,66300,66300,0
20240510,141600,26137000,66300,66300,66300,66300,1
20240510,141500,26070700,66300,66300,66300,66300,0
20240510,141400,26070700,66300,66300,66300,66300,1
20240510,141300,26004400,66300,66300,66300,66300,1
20240510,141200,25938100,66300,66300,66300,66300,3
20240510,141100,25739200,66200,66200,66200,66200,0
20240510,141000,25739200,66200,66200,66200,66200,0
20240510,140900,25739200,66200,66200,66200,66200,0
20240510,140800,25739200,66200,66200,66200,66200,1
20240510,140700,25673000,66200,66200,66200,66200,1
20240510,140600,25606800,66200,66200,66200,66200,1
20240510,140500,25540600,66200,66200,66200,66200,1
20240510,140400,25474400,66200,66200,66200,66200,1
20240510,140300,25408200,66100,66100,66100,66100,0
20240510,140200,25408200,66100,66100,66100,66100,11
20240510,140100,24681100,66100,66100,66100,66100,0
20240510,140000,24681100,66100,66100,66100,66100,1
20240510,135900,24615000,66100,66100,66100,66100,0
20240510,135800,24615000,66100,66100,66100,66100,1
20240510,135700,24548900,66100,66100,66100,66100,1
20240510,135600,24482800,66100,66100,66100,66100,0
20240510,135500,24482800,66100,66100,66100,66100,1
20240510,135400,24416700,66100,66100,66100,66100,0
20240510,135300,24416700,66100,66100,66100,66100,1
20240510,135200,24350600,66100,66100,66100,66100,0
20240510,135100,24350600,66100,66100,66100,66100,1
20240510,135000,24284500,66100,66100,66100,66100,0
20240510,134900,24284500,66100,66100,66100,66100,1
20240510,134800,24218400,66100,66100,66100,66100,1
20240510,134700,24152300,66100,66100,66100,66100,0
20240510,134600,24152300,66100,66100,66100,66100,5
20240510,134500,23821800,66100,66100,66100,66100,0
20240510,134400,23821800,66100,66100,66100,66100,5
20240510,134300,23491300,66100,66100,66100,66100,0
20240510,134200,23491300,66100,66100,66100,66100,5
20240510,134100,23160800,66100,66100,66100,66100,2
20240510,134000,23028600,66200,66200,66200,66200,0
20240510,133900,23028600,66200,66200,66200,66200,9
20240510,133800,22432800,66200,66100,66200,66100,3
20240510,133700,22234400,66100,66000,66100,65900,102
20240510,133600,15510000,66300,66300,66300,66300,0
20240510,133500,15510000,66300,66300,66300,66300,1
20240510,133400,15443700,66300,66300,66300,66300,1
20240510,133300,15377400,66300,66300,66300,66300,0
20240510,133200,15377400,66300,66300,66300,66300,1
20240510,133100,15311100,66300,66300,66300,66300,0
20240510,133000,15311100,66300,66300,66300,66300,1
20240510,132900,15244800,66300,66300,66300,66300,0
20240510,132800,15244800,66300,66300,66300,66300,1
20240510,132700,15178500,66300,66300,66300,66300,0
20240510,132600,15178500,66300,66300,66300,66300,1
20240510,132500,15112200,66300,66300,66300,66300,1
20240510,132400,15045900,66300,66300,66300,66300,0
20240510,132300,15045900,66300,66300,66300,66300,1
20240510,132200,14979600,66300,66300,66300,66300,0
20240510,132100,14979600,66300,66300,66300,66300,1
20240510,132000,14913300,66300,66300,66300,66300,0
20240510,131900,14913300,66300,66300,66300,66300,1
20240510,131800,14847000,66300,66300,66300,66300,1
20240510,131700,14780700,66300,66300,66300,66300,0
20240510,131600,14780700,66300,66300,66300,66300,1
20240510,131500,14714400,66300,66300,66300,66300,0
20240510,131400,14714400,66300,66300,66300,66300,1
20240510,131300,14648100,66300,66300,66300,66300,0
20240510,131200,14648100,66300,66300,66300,66300,1
20240510,131100,14581800,66300,66300,66300,66300,1
20240510,131000,14515500,66300,66300,66300,66300,0
20240510,130900,14515500,66300,66300,66300,66300,2
20240510,130800,14382900,66300,66300,66300,66300,0
20240510,130700,14382900,66300,66300,66300,66300,1
20240510,130600,14316600,66300,66300,66300,66300,0
20240510,130500,14316600,66300,66300,66300,66300,1
20240510,130400,14250300,66300,66300,66300,66300,1
20240510,130300,14184000,66300,66300,66300,66300,0
20240510,130200,14184000,66300,66300,66300,66300,1
20240510,130100,14117700,66300,66300,66300,66300,0
20240510,130000,14117700,66300,66300,66300,66300,1
20240510,125900,14051400,66300,66300,66300,66300,0
20240510,125800,14051400,66300,66300,66300,66300,1
20240510,125700,13985100,66300,66300,66300,66300,0
20240510,125600,13985100,66300,66300,66300,66300,1
20240510,125500,13918800,66300,66300,66300,66300,1
20240510,125400,13852500,66300,66300,66300,66300,0
20240510,125300,13852500,66300,66300,66300,66300,1
20240510,125200,13786200,66300,66300,66300,66300,0
20240510,125100,13786200,66300,66300,66300,66300,1
20240510,125000,13719900,66300,66300,66300,66300,0
20240510,124900,13719900,66300,66300,66300,66300,1
20240510,124800,13653600,66300,66300,66300,66300,1
20240510,124700,13587300,66300,66300,66300,66300,0
20240510,124600,13587300,66300,66300,66300,66300,1
20240510,124500,13521000,66300,66300,66300,66300,0
20240510,124400,13521000,66300,66300,66300,66300,1
20240510,124300,13454700,66300,66300,66300,66300,0
20240510,124200,13454700,66300,66300,66300,66300,1
20240510,124100,13388400,66300,66300,66300,66300,1
20240510,124000,13322100,66300,66300,66300,66300,0
20240510,123900,13322100,66300,66300,66300,66300,1
20240510,123800,13255800,66300,66300,66300,66300,0
20240510,123700,13255800,66300,66300,66300,66300,1
20240510,123600,13189500,66300,66300,66300,66300,0
20240510,123500,13189500,66300,66300,66300,66300,5
20240510,123400,12858000,66100,66100,66100,66100,0
20240510,123300,12858000,66100,66100,66100,66100,0
20240510,123200,12858000,66100,66100,66100,66100,0
20240510,123100,12858000,66100,66100,66100,66100,1
20240510,123000,12791900,66300,66300,66300,66300,1
20240510,122900,12725600,66300,66300,66300,66300,0
20240510,122800,12725600,66300,66300,66300,66300,1
20240510,122700,12659300,66300,66300,66300,66300,0
20240510,122600,12659300,66300,66300,66300,66300,1
20240510,122500,12593000,66300,66300,66300,66300,1
20240510,122400,12526700,66300,66300,66300,66300,0
20240510,122300,12526700,66300,66300,66300,66300,1
20240510,122200,12460400,66300,66300,66300,66300,0
20240510,122100,12460400,66300,66300,66300,66300,1
20240510,122000,12394100,66300,66300,66300,66300,0
20240510,121900,12394100,66300,66300,66300,66300,1
20240510,121800,12327800,66300,66300,66300,66300,1
20240510,121700,12261500,66300,66300,66300,66300,0
20240510,121600,12261500,66300,66300,66300,66300,1
20240510,121500,12195200,66300,66300,66300,66300,0
20240510,121400,12195200,66300,66300,66300,66300,1
20240510,121300,12128900,66300,66300,66300,66300,0
20240510,121200,12128900,66300,66300,66300,66300,1
20240510,121100,12062600,66300,66300,66300,66300,1
20240510,121000,11996300,66300,66300,66300,66300,0
20240510,120900,11996300,66300,66300,66300,66300,1
20240510,120800,11930000,66300,66300,66300,66300,0
20240510,120700,11930000,66300,66300,66300,66300,1
20240510,120600,11863700,66300,66300,66300,66300,4
20240510,120500,11598500,66300,66300,66300,66300,1
20240510,120400,11532200,66300,66300,66300,66300,1
20240510,120300,11465900,66300,66300,66300,66300,0
20240510,120200,11465900,66300,66300,66300,66300,1
20240510,120100,11399600,66300,66300,66300,66300,1
20240510,120000,11333300,66300,66300,66300,66300,1
20240510,115900,11267000,66300,66300,66300,66300,0
20240510,115800,11267000,66300,66300,66300,66300,1
20240510,115700,11200700,66300,66300,66300,66300,1
20240510,115600,11134400,66300,66300,66300,66300,0
20240510,115500,11134400,66300,66300,66300,66300,1
20240510,115400,11068100,66300,66300,66300,66300,0
20240510,115300,11068100,66300,66300,66300,66300,1
20240510,115200,11001800,66300,66300,66300,66300,0
20240510,115100,11001800,66300,66300,66300,66300,1
20240510,115000,10935500,66300,66300,66300,66300,1
20240510,114900,10869200,66300,66300,66300,66300,0
20240510,114800,10869200,66300,66300,66300,66300,1
20240510,114700,10802900,66300,66300,66300,66300,0
20240510,114600,10802900,66300,66300,66300,66300,1
20240510,114500,10736600,66300,66300,66300,66300,0
20240510,114400,10736600,66300,66300,66300,66300,1
20240510,114300,10670300,66300,66300,66300,66300,1
20240510,114200,10604000,66300,66300,66300,66300,0
20240510,114100,10604000,66300,66300,66300,66300,1
20240510,114000,10537700,66300,66300,66300,66300,0
20240510,113900,10537700,66300,66300,66300,66300,1
20240510,113800,10471400,66300,66300,66300,66300,0
20240510,113700,10471400,66300,66300,66300,66300,1
20240510,113600,10405100,66300,66300,66300,66300,1
20240510,113500,10338800,66300,66300,66300,66300,0
20240510,113400,10338800,66300,66300,66300,66300,1
20240510,113300,10272500,66300,66300,66300,66300,0
20240510,113200,10272500,66300,66300,66300,66300,1
20240510,113100,10206200,66300,66300,66300,66300,0
20240510,113000,10206200,66300,66300,66300,66300,1
20240510,112900,10139900,66300,66300,66300,66300,1
20240510,112800,10073600,66300,66300,66300,66300,0
20240510,112700,10073600,66300,66300,66300,66300,1
20240510,112600,10007300,66300,66300,66300,66300,0
20240510,112500,10007300,66300,66300,66300,66300,1
20240510,112400,9941000,66300,66300,66300,66300,0
20240510,112300,9941000,66300,66300,66300,66300,1
20240510,112200,9874700,66300,66300,66300,66300,1
20240510,112100,9808400,66300,66300,66300,66300,0
20240510,112000,9808400,66300,66300,66300,66300,1
20240510,111900,9742100,66300,66300,66300,66300,0
20240510,111800,9742100,66300,66300,66300,66300,1
20240510,111700,9675800,66300,66300,66300,66300,0
20240510,111600,9675800,66300,66300,66300,66300,1
20240510,111500,9609500,66300,66300,66300,66300,1
20240510,111400,9543200,66300,66300,66300,66300,0
20240510,111300,9543200,66300,66300,66300,66300,1
20240510,111200,9476900,66300,66300,66300,66300,0
20240510,111100,9476900,66300,66300,66300,66300,1
20240510,111000,9410600,66300,66300,66300,66300,0
20240510,110900,9410600,66300,66300,66300,66300,1
20240510,110800,9344300,66300,66300,66300,66300,1
20240510,110700,9278000,66300,66300,66300,66300,0
20240510,110600,9278000,66300,66300,66300,66300,1
20240510,110500,9211700,66300,66300,66300,66300,0
20240510,110400,9211700,66300,66300,66300,66300,1
20240510,110300,9145400,66300,66300,66300,66300,0
20240510,110200,9145400,66300,66300,66300,66300,1
20240510,110100,9079100,66300,66300,66300,66300,1
20240510,110000,9012800,66300,66300,66300,66300,0
20240510,105900,9012800,66300,66300,66300,66300,1
20240510,105800,8946500,66300,66300,66300,66300,0
20240510,105700,8946500,66300,66300,66300,66300,1
20240510,105600,8880200,66300,66300,66300,66300,0
20240510,105500,8880200,66300,66300,66300,66300,1
20240510,105400,8813900,66300,66300,66300,66300,1
20240510,105300,8747600,66300,66300,66300,66300,0
20240510,105200,8747600,66300,66300,66300,66300,1
20240510,105100,8681300,66300,66300,66300,66300,0
20240510,105000,8681300,66300,66300,66300,66300,1
20240510,104900,8615000,66300,66300,66300,66300,0
20240510,104800,8615000,66300,66300,66300,66300,1
20240510,104700,8548700,66300,66300,66300,66300,1
20240510,104600,8482400,66300,66300,66300,66300,0
20240510,104500,8482400,66300,66300,66300,66300,1
20240510,104400,8416100,66300,66300,66300,66300,0
20240510,104300,8416100,66300,66300,66300,66300,1
20240510,104200,8349800,66300,66300,66300,66300,0
20240510,104100,8349800,66300,66300,66300,66300,1
20240510,104000,8283500,66300,66300,66300,66300,1
20240510,103900,8217200,66300,66300,66300,66300,0
20240510,103800,8217200,66300,66300,66300,66300,1
20240510,103700,8150900,66300,66300,66300,66300,0
20240510,103600,8150900,66300,66300,66300,66300,1
20240510,103500,8084600,66300,66300,66300,66300,0
20240510,103400,8084600,66300,66300,66300,66300,1
20240510,103300,8018300,66300,66300,66300,66300,1
20240510,103200,7952000,66300,66300,66300,66300,0
20240510,103100,7952000,66300,66300,66300,66300,1
20240510,103000,7885700,66300,66300,66300,66300,0
20240510,102900,7885700,66300,66300,66300,66300,1
20240510,102800,7819400,66300,66300,66300,66300,0
20240510,102700,7819400,66300,66300,66300,66300,1
20240510,102600,7753100,66300,66300,66300,66300,1
20240510,102500,7686800,66300,66300,66300,66300,0
20240510,102400,7686800,66300,66300,66300,66300,1
20240510,102300,7620500,66300,66300,66300,66300,0
20240510,102200,7620500,66300,66300,66300,66300,11
20240510,102100,6891200,66300,66300,66300,66300,0
20240510,102000,6891200,66300,66300,66300,66300,1
20240510,101900,6824900,66300,66300,66300,66300,1
20240510,101800,6758600,66300,66300,66300,66300,0
20240510,101700,6758600,66300,66300,66300,66300,1
20240510,101600,6692300,66300,66300,66300,66300,0
20240510,101500,6692300,66300,66300,66300,66300,1
20240510,101400,6626000,66300,66300,66300,66300,0
20240510,101300,6626000,66300,66300,66300,66300,1
20240510,101200,6559700,66300,66300,66300,66300,1
20240510,101100,6493400,66300,66300,66300,66300,0
20240510,101000,6493400,66300,66300,66300,66300,1
20240510,100900,6427100,66300,66300,66300,66300,0
20240510,100800,6427100,66300,66300,66300,66300,1
20240510,100700,6360800,66300,66300,66300,66300,0
20240510,100600,6360800,66300,66300,66300,66300,57
20240510,100500,2581700,66300,66300,66300,66300,1
20240510,100400,2515400,66300,66300,66300,66300,0
20240510,100300,2515400,66300,66200,66300,66200,2
20240510,100200,2382900,66200,66200,66200,66200,0
20240510,100100,2382900,66200,66200,66200,66200,1
20240510,100000,2316700,66200,66200,66200,66200,0
20240510,095900,2316700,66200,66200,66200,66200,1
20240510,095800,2250500,66200,66200,66200,66200,1
20240510,095700,2184300,66200,66200,66200,66200,0
20240510,095600,2184300,66200,66200,66200,66200,1
20240510,095500,2118100,66200,66200,66200,66200,0
20240510,095400,2118100,66200,66200,66200,66200,1
20240510,095300,2051900,66200,66200,66200,66200,0
20240510,095200,2051900,66200,66200,66200,66200,2
20240510,095100,1919500,66200,66200,66200,66200,1
20240510,095000,1853300,66200,66200,66200,66200,0
20240510,094900,1853300,66200,66200,66200,66200,1
20240510,094800,1787100,66200,66200,66200,66200,0
20240510,094700,1787100,66200,66200,66200,66200,1
20240510,094600,1720900,66200,66200,66200,66200,0
20240510,094500,1720900,66200,66200,66200,66200,1
20240510,094400,1654700,66200,66200,66200,66200,1
20240510,094300,1588500,66200,66200,66200,66200,0
20240510,094200,1588500,66200,66200,66200,66200,1
20240510,094100,1522300,66200,66200,66200,66200,0
20240510,094000,1522300,66200,66200,66200,66200,1
20240510,093900,1456100,66200,66200,66200,66200,0
20240510,093800,1456100,66200,66200,66200,66200,1
20240510,093700,1389900,66200,66200,66200,66200,1
20240510,093600,1323700,66200,66200,66200,66200,0
20240510,093500,1323700,66200,66200,66200,66200,1
20240510,093400,1257500,66200,66200,66200,66200,0
20240510,093300,1257500,66200,66200,66200,66200,1
20240510,093200,1191300,66200,66200,66200,66200,0
20240510,093100,1191300,66200,66200,66200,66200,1
20240510,093000,1125100,66200,66200,66200,66200,1
20240510,092900,1058900,66200,66200,66200,66200,0
20240510,092800,1058900,66200,66200,66200,66200,1
20240510,092700,992700,66200,66200,66200,66200,0
20240510,092600,992700,66200,66200,66200,66200,1
20240510,092500,926500,66200,66200,66200,66200,0
20240510,092400,926500,66200,66200,66200,66200,1
20240510,092300,860300,66200,66200,66200,66200,1
20240510,092200,794100,66200,66200,66200,66200,0
20240510,092100,794100,66200,66200,66200,66200,1
20240510,092000,727900,66200,66200,66200,66200,0
20240510,091900,727900,66200,66200,66200,66200,1
20240510,091800,661700,66200,66200,66200,66200,0
20240510,091700,661700,66200,66200,66200,66200,1
20240510,091600,595500,66200,66200,66200,66200,1
20240510,091500,529300,66200,66200,66200,66200,0
20240510,091400,529300,66200,66200,66200,66200,1
20240510,091300,463100,66200,66200,66200,66200,0
20240510,091200,463100,66200,66200,66200,66200,1
20240510,091100,396900,66200,66200,66200,66200,0
20240510,091000,396900,66200,66200,66200,66200,3
20240510,090900,198300,66200,66200,66200,66200,2
20240510,090800,65900,65900,65900,65900,65900,0
20240510,090700,65900,65900,65900,65900,65900,0
20240510,090600,65900,65900,65900,65900,65900,0
20240510,090500,65900,65900,65900,65900,65900,0
20240510,090400,65900,65900,65900,65900,65900,0
20240510,090300,65900,65900,65900,65900,65900,0
20240510,090200,65900,65900,65900,65900,65900,0
20240510,090100,65900,65900,65900,65900,65900,0
20240510,090000,65900,65900,65900,65900,65900,1