KissMeData/000590/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,183100,68399000,65100,65100,65100,65100,63
20240112,183000,68399000,65100,65100,65100,65100,0
20240112,182900,68399000,65100,65100,65100,65100,0
20240112,182800,68399000,65100,65100,65100,65100,0
20240112,182700,68399000,65100,65100,65100,65100,0
20240112,182600,68399000,65100,65100,65100,65100,0
20240112,182500,68399000,65100,65100,65100,65100,0
20240112,182400,68399000,65100,65100,65100,65100,0
20240112,182300,68399000,65100,65100,65100,65100,0
20240112,182200,68399000,65100,65100,65100,65100,0
20240112,182100,68399000,65100,65100,65100,65100,0
20240112,182000,68399000,65100,65100,65100,65100,0
20240112,181900,68399000,65100,65100,65100,65100,0
20240112,181800,68399000,65100,65100,65100,65100,0
20240112,181700,68399000,65100,65100,65100,65100,0
20240112,181600,68399000,65100,65100,65100,65100,0
20240112,181500,68399000,65100,65100,65100,65100,0
20240112,181400,68399000,65100,65100,65100,65100,0
20240112,181300,68399000,65100,65100,65100,65100,0
20240112,181200,68399000,65100,65100,65100,65100,0
20240112,181100,68399000,65100,65100,65100,65100,0
20240112,181000,68399000,65100,65100,65100,65100,0
20240112,180900,68399000,65100,65100,65100,65100,0
20240112,180800,68399000,65100,65100,65100,65100,0
20240112,180700,68399000,65100,65100,65100,65100,0
20240112,180600,68399000,65100,65100,65100,65100,0
20240112,180500,68399000,65100,65100,65100,65100,0
20240112,180400,68399000,65100,65100,65100,65100,0
20240112,180300,68399000,65100,65100,65100,65100,0
20240112,180200,68399000,65100,65100,65100,65100,0
20240112,180100,68399000,65100,65100,65100,65100,63
20240112,180000,68399000,65100,65100,65100,65100,0
20240112,175900,68399000,65100,65100,65100,65100,0
20240112,175800,68399000,65100,65100,65100,65100,0
20240112,175700,68399000,65100,65100,65100,65100,0
20240112,175600,68399000,65100,65100,65100,65100,0
20240112,175500,68399000,65100,65100,65100,65100,0
20240112,175400,68399000,65100,65100,65100,65100,0
20240112,175300,68399000,65100,65100,65100,65100,0
20240112,175200,68399000,65100,65100,65100,65100,0
20240112,175100,68399000,65100,65100,65100,65100,0
20240112,175000,68399000,65100,65100,65100,65100,0
20240112,174900,68399000,65100,65100,65100,65100,0
20240112,174800,68399000,65100,65100,65100,65100,0
20240112,174700,68399000,65100,65100,65100,65100,0
20240112,174600,68399000,65100,65100,65100,65100,0
20240112,174500,68399000,65100,65100,65100,65100,0
20240112,174400,68399000,65100,65100,65100,65100,0
20240112,174300,68399000,65100,65100,65100,65100,0
20240112,174200,68399000,65100,65100,65100,65100,0
20240112,174100,68399000,65100,65100,65100,65100,0
20240112,174000,68399000,65100,65100,65100,65100,0
20240112,173900,68399000,65100,65100,65100,65100,0
20240112,173800,68399000,65100,65100,65100,65100,0
20240112,173700,68399000,65100,65100,65100,65100,0
20240112,173600,68399000,65100,65100,65100,65100,0
20240112,173500,68399000,65100,65100,65100,65100,0
20240112,173400,68399000,65100,65100,65100,65100,0
20240112,173300,68399000,65100,65100,65100,65100,0
20240112,173200,68399000,65100,65100,65100,65100,0
20240112,173100,68399000,65100,65100,65100,65100,63
20240112,173000,68399000,65100,65100,65100,65100,0
20240112,172900,68399000,65100,65100,65100,65100,0
20240112,172800,68399000,65100,65100,65100,65100,0
20240112,172700,68399000,65100,65100,65100,65100,0
20240112,172600,68399000,65100,65100,65100,65100,0
20240112,172500,68399000,65100,65100,65100,65100,0
20240112,172400,68399000,65100,65100,65100,65100,0
20240112,172300,68399000,65100,65100,65100,65100,0
20240112,172200,68399000,65100,65100,65100,65100,0
20240112,172100,68399000,65100,65100,65100,65100,0
20240112,172000,68399000,65100,65100,65100,65100,0
20240112,171900,68399000,65100,65100,65100,65100,0
20240112,171800,68399000,65100,65100,65100,65100,0
20240112,171700,68399000,65100,65100,65100,65100,0
20240112,171600,68399000,65100,65100,65100,65100,0
20240112,171500,68399000,65100,65100,65100,65100,0
20240112,171400,68399000,65100,65100,65100,65100,0
20240112,171300,68399000,65100,65100,65100,65100,0
20240112,171200,68399000,65100,65100,65100,65100,0
20240112,171100,68399000,65100,65100,65100,65100,0
20240112,171000,68399000,65100,65100,65100,65100,0
20240112,170900,68399000,65100,65100,65100,65100,0
20240112,170800,68399000,65100,65100,65100,65100,0
20240112,170700,68399000,65100,65100,65100,65100,0
20240112,170600,68399000,65100,65100,65100,65100,0
20240112,170500,68399000,65100,65100,65100,65100,0
20240112,170400,68399000,65100,65100,65100,65100,0
20240112,170300,68399000,65100,65100,65100,65100,0
20240112,170200,68399000,65100,65100,65100,65100,0
20240112,170100,68399000,65100,65100,65100,65100,63
20240112,170000,68399000,65100,65100,65100,65100,0
20240112,165900,68399000,65100,65100,65100,65100,0
20240112,165800,68399000,65100,65100,65100,65100,0
20240112,165700,68399000,65100,65100,65100,65100,0
20240112,165600,68399000,65100,65100,65100,65100,0
20240112,165500,68399000,65100,65100,65100,65100,0
20240112,165400,68399000,65100,65100,65100,65100,0
20240112,165300,68399000,65100,65100,65100,65100,0
20240112,165200,68399000,65100,65100,65100,65100,0
20240112,165100,68399000,65100,65100,65100,65100,0
20240112,165000,68399000,65100,65100,65100,65100,0
20240112,164900,68399000,65100,65100,65100,65100,0
20240112,164800,68399000,65100,65100,65100,65100,0
20240112,164700,68399000,65100,65100,65100,65100,0
20240112,164600,68399000,65100,65100,65100,65100,0
20240112,164500,68399000,65100,65100,65100,65100,0
20240112,164400,68399000,65100,65100,65100,65100,0
20240112,164300,68399000,65100,65100,65100,65100,0
20240112,164200,68399000,65100,65100,65100,65100,0
20240112,164100,68399000,65100,65100,65100,65100,0
20240112,164000,68399000,65100,65100,65100,65100,0
20240112,163900,68399000,65100,65100,65100,65100,0
20240112,163800,68399000,65100,65100,65100,65100,0
20240112,163700,68399000,65100,65100,65100,65100,0
20240112,163600,68399000,65100,65100,65100,65100,0
20240112,163500,68399000,65100,65100,65100,65100,0
20240112,163400,68399000,65100,65100,65100,65100,0
20240112,163300,68399000,65100,65100,65100,65100,0
20240112,163200,68399000,65100,65100,65100,65100,0
20240112,163100,68399000,65100,65100,65100,65100,63
20240112,163000,68399000,65100,65100,65100,65100,0
20240112,162900,68399000,65100,65100,65100,65100,0
20240112,162800,68399000,65100,65100,65100,65100,0
20240112,162700,68399000,65100,65100,65100,65100,0
20240112,162600,68399000,65100,65100,65100,65100,0
20240112,162500,68399000,65100,65100,65100,65100,0
20240112,162400,68399000,65100,65100,65100,65100,0
20240112,162300,68399000,65100,65100,65100,65100,0
20240112,162200,68399000,65100,65100,65100,65100,0
20240112,162100,68399000,65100,65100,65100,65100,0
20240112,162000,68399000,65100,65100,65100,65100,0
20240112,161900,68399000,65100,65100,65100,65100,0
20240112,161800,68399000,65100,65100,65100,65100,0
20240112,161700,68399000,65100,65100,65100,65100,0
20240112,161600,68399000,65100,65100,65100,65100,0
20240112,161500,68399000,65100,65100,65100,65100,0
20240112,161400,68399000,65100,65100,65100,65100,0
20240112,161300,68399000,65100,65100,65100,65100,0
20240112,161200,68399000,65100,65100,65100,65100,0
20240112,161100,68399000,65100,65100,65100,65100,0
20240112,161000,68399000,65100,65100,65100,65100,0
20240112,160900,68399000,65100,65100,65100,65100,0
20240112,160800,68399000,65100,65100,65100,65100,0
20240112,160700,68399000,65100,65100,65100,65100,0
20240112,160600,68399000,65100,65100,65100,65100,0
20240112,160500,68399000,65100,65100,65100,65100,0
20240112,160400,68399000,65100,65100,65100,65100,0
20240112,160300,68399000,65100,65100,65100,65100,0
20240112,160200,68399000,65100,65100,65100,65100,0
20240112,160100,68399000,65100,65100,65100,65100,63
20240112,160000,68399000,65100,65100,65100,65100,0
20240112,155900,68399000,65100,65100,65100,65100,0
20240112,155800,68399000,65100,65100,65100,65100,0
20240112,155700,68399000,65100,65100,65100,65100,0
20240112,155600,68399000,65100,65100,65100,65100,0
20240112,155500,68399000,65100,65100,65100,65100,0
20240112,155400,68399000,65100,65100,65100,65100,0
20240112,155300,68399000,65100,65100,65100,65100,0
20240112,155200,68399000,65100,65100,65100,65100,0
20240112,155100,68399000,65100,65100,65100,65100,0
20240112,155000,68399000,65100,65100,65100,65100,0
20240112,154900,68399000,65100,65100,65100,65100,0
20240112,154800,68399000,65100,65100,65100,65100,0
20240112,154700,68399000,65100,65100,65100,65100,0
20240112,154600,68399000,65100,65100,65100,65100,0
20240112,154500,68399000,65100,65100,65100,65100,0
20240112,154400,68399000,65100,65100,65100,65100,0
20240112,154300,68399000,65100,65100,65100,65100,0
20240112,154200,68399000,65100,65100,65100,65100,0
20240112,154100,68399000,65100,65100,65100,65100,0
20240112,154000,68399000,65100,65100,65100,65100,0
20240112,153900,68399000,65100,65100,65100,65100,0
20240112,153800,68399000,65100,65100,65100,65100,0
20240112,153700,68399000,65100,65100,65100,65100,0
20240112,153600,68399000,65100,65100,65100,65100,0
20240112,153500,68399000,65100,65100,65100,65100,0
20240112,153400,68399000,65100,65100,65100,65100,0
20240112,153300,68399000,65100,65100,65100,65100,0
20240112,153200,68399000,65100,65100,65100,65100,0
20240112,153100,68399000,65100,65100,65100,65100,63
20240112,153000,68399000,65100,65100,65100,65100,63
20240112,152900,64297700,64900,64900,64900,64900,0
20240112,152800,64297700,64900,64900,64900,64900,0
20240112,152700,64297700,64900,64900,64900,64900,0
20240112,152600,64297700,64900,64900,64900,64900,0
20240112,152500,64297700,64900,64900,64900,64900,0
20240112,152400,64297700,64900,64900,64900,64900,0
20240112,152300,64297700,64900,64900,64900,64900,0
20240112,152200,64297700,64900,64900,64900,64900,0
20240112,152100,64297700,64900,64900,64900,64900,0
20240112,152000,64297700,64900,64900,64900,64900,0
20240112,151900,64297700,64900,64600,64900,64400,57
20240112,151800,60615800,64400,64400,64400,64400,0
20240112,151700,60615800,64400,64400,64400,64400,0
20240112,151600,60615800,64400,64600,64600,64400,39
20240112,151500,58098000,64600,64600,64600,64600,0
20240112,151400,58098000,64600,64600,64600,64600,0
20240112,151300,58098000,64600,64600,64600,64600,0
20240112,151200,58098000,64600,64600,64600,64600,0
20240112,151100,58098000,64600,64600,64600,64600,0
20240112,151000,58098000,64600,64600,64600,64600,1
20240112,150900,58033400,64900,64900,64900,64900,0
20240112,150800,58033400,64900,64900,64900,64900,0
20240112,150700,58033400,64900,64900,64900,64900,0
20240112,150600,58033400,64900,64900,64900,64900,0
20240112,150500,58033400,64900,64900,64900,64900,0
20240112,150400,58033400,64900,64900,64900,64900,0
20240112,150300,58033400,64900,64900,64900,64900,1
20240112,150200,57968500,65000,65000,65000,65000,0
20240112,150100,57968500,65000,65000,65000,65000,0
20240112,150000,57968500,65000,65000,65000,65000,0
20240112,145900,57968500,65000,65000,65000,65000,0
20240112,145800,57968500,65000,65000,65000,65000,0
20240112,145700,57968500,65000,65000,65000,65000,0
20240112,145600,57968500,65000,65000,65000,65000,0
20240112,145500,57968500,65000,65000,65000,65000,0
20240112,145400,57968500,65000,65000,65000,65000,1
20240112,145300,57903500,65000,65000,65000,65000,0
20240112,145200,57903500,65000,65000,65000,65000,0
20240112,145100,57903500,65000,65000,65000,65000,3
20240112,145000,57708500,64700,64700,64700,64700,0
20240112,144900,57708500,64700,64700,64700,64700,0
20240112,144800,57708500,64700,64700,64700,64700,0
20240112,144700,57708500,64700,64700,64700,64700,0
20240112,144600,57708500,64700,64700,64700,64700,4
20240112,144500,57449700,64600,64600,64600,64600,0
20240112,144400,57449700,64600,64600,64600,64600,5
20240112,144300,57126700,64600,64600,64600,64600,0
20240112,144200,57126700,64600,64600,64600,64600,0
20240112,144100,57126700,64600,64600,64600,64600,0
20240112,144000,57126700,64600,64600,64600,64600,0
20240112,143900,57126700,64600,64600,64600,64600,22
20240112,143800,55705500,64700,64900,64900,64700,21
20240112,143700,54345300,64800,64800,64800,64800,0
20240112,143600,54345300,64800,64800,64800,64800,0
20240112,143500,54345300,64800,64800,64800,64800,0
20240112,143400,54345300,64800,64800,64800,64800,0
20240112,143300,54345300,64800,64800,64800,64800,0
20240112,143200,54345300,64800,64800,64800,64800,0
20240112,143100,54345300,64800,64800,64800,64800,0
20240112,143000,54345300,64800,64800,64800,64800,0
20240112,142900,54345300,64800,64800,64800,64800,0
20240112,142800,54345300,64800,64800,64800,64800,0
20240112,142700,54345300,64800,64800,64800,64800,0
20240112,142600,54345300,64800,64800,64800,64800,0
20240112,142500,54345300,64800,65000,65000,64800,20
20240112,142400,53045700,65000,65000,65000,65000,1
20240112,142300,52980700,64800,64800,64800,64800,0
20240112,142200,52980700,64800,64800,64800,64800,0
20240112,142100,52980700,64800,64800,64800,64800,0
20240112,142000,52980700,64800,64800,64800,64800,0
20240112,141900,52980700,64800,64800,64800,64800,0
20240112,141800,52980700,64800,64800,64800,64800,0
20240112,141700,52980700,64800,64800,64800,64800,0
20240112,141600,52980700,64800,64800,64800,64800,0
20240112,141500,52980700,64800,64800,64800,64800,0
20240112,141400,52980700,64800,64800,64800,64800,0
20240112,141300,52980700,64800,64800,64800,64800,0
20240112,141200,52980700,64800,64800,64800,64800,0
20240112,141100,52980700,64800,64800,64800,64800,0
20240112,141000,52980700,64800,64800,64800,64800,0
20240112,140900,52980700,64800,64800,64800,64800,0
20240112,140800,52980700,64800,64800,64800,64800,0
20240112,140700,52980700,64800,64800,64800,64800,3
20240112,140600,52786300,64700,64700,64700,64700,0
20240112,140500,52786300,64700,64700,64700,64700,0
20240112,140400,52786300,64700,64700,64700,64700,0
20240112,140300,52786300,64700,64700,64700,64700,0
20240112,140200,52786300,64700,64700,64700,64700,0
20240112,140100,52786300,64700,64700,64700,64700,0
20240112,140000,52786300,64700,64700,64700,64700,0
20240112,135900,52786300,64700,64700,64700,64700,0
20240112,135800,52786300,64700,64700,64700,64700,0
20240112,135700,52786300,64700,64700,64700,64700,0
20240112,135600,52786300,64700,64700,64700,64700,0
20240112,135500,52786300,64700,64700,64700,64700,0
20240112,135400,52786300,64700,64700,64700,64700,1
20240112,135300,52721600,64500,64500,64500,64500,0
20240112,135200,52721600,64500,64500,64500,64500,0
20240112,135100,52721600,64500,64500,64500,64500,0
20240112,135000,52721600,64500,64500,64500,64500,0
20240112,134900,52721600,64500,64500,64500,64500,49
20240112,134800,49561100,64600,64600,64600,64600,1
20240112,134700,49496500,64600,64700,64700,64600,36
20240112,134600,47170400,64700,64700,64700,64700,0
20240112,134500,47170400,64700,64700,64700,64700,0
20240112,134400,47170400,64700,64700,64700,64700,0
20240112,134300,47170400,64700,64700,64700,64700,0
20240112,134200,47170400,64700,64700,64700,64700,0
20240112,134100,47170400,64700,64700,64700,64700,0
20240112,134000,47170400,64700,64700,64700,64700,1
20240112,133900,47105700,64800,64800,64800,64800,2
20240112,133800,46976100,64800,64800,64800,64800,0
20240112,133700,46976100,64800,64900,64900,64800,87
20240112,133600,41337100,65000,65100,65100,65000,35
20240112,133500,39061900,65100,65100,65100,65100,0
20240112,133400,39061900,65100,65100,65100,65100,1
20240112,133300,38996800,65100,65100,65100,65100,0
20240112,133200,38996800,65100,65100,65100,65100,1
20240112,133100,38931700,65100,65100,65100,65100,0
20240112,133000,38931700,65100,65100,65100,65100,1
20240112,132900,38866600,65100,65100,65100,65100,0
20240112,132800,38866600,65100,65100,65100,65100,1
20240112,132700,38801500,65100,65100,65100,65100,0
20240112,132600,38801500,65100,65100,65100,65100,1
20240112,132500,38736400,65100,65100,65100,65100,5
20240112,132400,38410900,65100,65100,65100,65100,0
20240112,132300,38410900,65100,65100,65100,65100,0
20240112,132200,38410900,65100,65100,65100,65100,0
20240112,132100,38410900,65100,65100,65100,65100,0
20240112,132000,38410900,65100,65100,65100,65100,0
20240112,131900,38410900,65100,65100,65100,65100,0
20240112,131800,38410900,65100,65100,65100,65100,1
20240112,131700,38345800,65100,65100,65100,65100,0
20240112,131600,38345800,65100,65100,65100,65100,1
20240112,131500,38280700,65100,65100,65100,65100,0
20240112,131400,38280700,65100,65100,65100,65100,1
20240112,131300,38215600,65100,65100,65100,65100,0
20240112,131200,38215600,65100,65100,65100,65100,4
20240112,131100,37955200,65100,65100,65100,65100,0
20240112,131000,37955200,65100,65100,65100,65100,0
20240112,130900,37955200,65100,65100,65100,65100,0
20240112,130800,37955200,65100,65100,65100,65100,0
20240112,130700,37955200,65100,65100,65100,65100,0
20240112,130600,37955200,65100,65100,65100,65100,0
20240112,130500,37955200,65100,65200,65200,65100,4
20240112,130400,37694700,65200,65200,65200,65200,1
20240112,130300,37629500,65200,65200,65200,65200,1
20240112,130200,37564300,65200,65200,65200,65200,2
20240112,130100,37433900,65100,65100,65100,65100,0
20240112,130000,37433900,65100,65100,65100,65100,0
20240112,125900,37433900,65100,65100,65100,65100,0
20240112,125800,37433900,65100,65100,65100,65100,0
20240112,125700,37433900,65100,65100,65100,65100,20
20240112,125600,36131900,65200,65200,65200,65200,1
20240112,125500,36066700,65100,65100,65100,65100,0
20240112,125400,36066700,65100,65100,65100,65100,0
20240112,125300,36066700,65100,65100,65100,65100,0
20240112,125200,36066700,65100,65100,65100,65100,0
20240112,125100,36066700,65100,65100,65100,65100,2
20240112,125000,35936500,65100,65100,65100,65100,56
20240112,124900,32290900,65200,65200,65200,65200,1
20240112,124800,32225700,65100,65100,65100,65100,0
20240112,124700,32225700,65100,65100,65100,65100,0
20240112,124600,32225700,65100,65100,65100,65100,0
20240112,124500,32225700,65100,65100,65100,65100,0
20240112,124400,32225700,65100,65100,65100,65100,0
20240112,124300,32225700,65100,65100,65100,65100,0
20240112,124200,32225700,65100,65100,65100,65100,0
20240112,124100,32225700,65100,65100,65100,65100,1
20240112,124000,32160600,65100,65100,65100,65100,0
20240112,123900,32160600,65100,65200,65200,65100,7
20240112,123800,31704800,65100,65100,65100,65100,0
20240112,123700,31704800,65100,65100,65100,65100,0
20240112,123600,31704800,65100,65100,65100,65100,0
20240112,123500,31704800,65100,65100,65100,65100,0
20240112,123400,31704800,65100,65100,65100,65100,0
20240112,123300,31704800,65100,65100,65100,65100,0
20240112,123200,31704800,65100,65100,65100,65100,0
20240112,123100,31704800,65100,65100,65100,65100,0
20240112,123000,31704800,65100,65100,65100,65100,5
20240112,122900,31379300,65100,65100,65100,65100,0
20240112,122800,31379300,65100,65100,65100,65100,0
20240112,122700,31379300,65100,65100,65100,65100,0
20240112,122600,31379300,65100,65100,65100,65100,0
20240112,122500,31379300,65100,65100,65100,65100,0
20240112,122400,31379300,65100,65100,65100,65100,0
20240112,122300,31379300,65100,65100,65100,65100,1
20240112,122200,31314200,65100,65100,65100,65100,0
20240112,122100,31314200,65100,65100,65100,65100,1
20240112,122000,31249100,65100,65100,65100,65100,0
20240112,121900,31249100,65100,65100,65100,65100,1
20240112,121800,31184000,65100,65100,65100,65100,1
20240112,121700,31118900,65100,65100,65100,65100,0
20240112,121600,31118900,65100,65100,65100,65100,1
20240112,121500,31053800,65100,65100,65100,65100,0
20240112,121400,31053800,65100,65100,65100,65100,1
20240112,121300,30988700,65100,65100,65100,65100,1
20240112,121200,30923600,65100,65100,65100,65100,1
20240112,121100,30858500,65100,65100,65100,65100,1
20240112,121000,30793400,65100,65100,65100,65100,0
20240112,120900,30793400,65100,65100,65100,65100,1
20240112,120800,30728300,65100,65100,65100,65100,0
20240112,120700,30728300,65100,65100,65100,65100,2
20240112,120600,30598100,65100,65100,65100,65100,0
20240112,120500,30598100,65100,65100,65100,65100,1
20240112,120400,30533000,65100,65100,65100,65100,1
20240112,120300,30467900,65100,65100,65100,65100,1
20240112,120200,30402800,65100,65200,65200,65100,4
20240112,120100,30142300,65200,65200,65200,65200,0
20240112,120000,30142300,65200,65200,65200,65200,2
20240112,115900,30011900,65200,65200,65200,65200,0
20240112,115800,30011900,65200,65200,65200,65200,1
20240112,115700,29946700,65100,65100,65100,65100,0
20240112,115600,29946700,65100,65100,65100,65100,0
20240112,115500,29946700,65100,65100,65100,65100,0
20240112,115400,29946700,65100,65100,65100,65100,0
20240112,115300,29946700,65100,65100,65100,65100,0
20240112,115200,29946700,65100,65100,65100,65100,0
20240112,115100,29946700,65100,65100,65100,65100,0
20240112,115000,29946700,65100,65100,65100,65100,1
20240112,114900,29881600,65100,65100,65100,65100,0
20240112,114800,29881600,65100,65100,65100,65100,1
20240112,114700,29816500,65100,65100,65100,65100,0
20240112,114600,29816500,65100,65100,65100,65100,4
20240112,114500,29556100,65200,65200,65200,65200,0
20240112,114400,29556100,65200,65200,65200,65200,1
20240112,114300,29490900,65200,65200,65200,65200,3
20240112,114200,29295300,65200,65200,65200,65200,0
20240112,114100,29295300,65200,65200,65200,65200,1
20240112,114000,29230100,65100,65100,65100,65100,0
20240112,113900,29230100,65100,65100,65100,65100,0
20240112,113800,29230100,65100,65100,65100,65100,0
20240112,113700,29230100,65100,65100,65100,65100,0
20240112,113600,29230100,65100,65100,65100,65100,0
20240112,113500,29230100,65100,65100,65100,65100,0
20240112,113400,29230100,65100,65100,65100,65100,1
20240112,113300,29165000,65100,65100,65100,65100,1
20240112,113200,29099900,65100,65100,65100,65100,1
20240112,113100,29034800,65100,65100,65100,65100,0
20240112,113000,29034800,65100,65100,65100,65100,1
20240112,112900,28969700,65100,65100,65100,65100,1
20240112,112800,28904600,65100,65100,65100,65100,0
20240112,112700,28904600,65100,65100,65100,65100,1
20240112,112600,28839500,65100,65100,65100,65100,0
20240112,112500,28839500,65100,65100,65100,65100,1
20240112,112400,28774400,65100,65100,65100,65100,1
20240112,112300,28709300,65100,65100,65100,65100,2
20240112,112200,28579100,65100,65100,65100,65100,1
20240112,112100,28514000,65100,65100,65100,65100,0
20240112,112000,28514000,65100,65100,65100,65100,1
20240112,111900,28448900,65100,65100,65100,65100,0
20240112,111800,28448900,65100,65100,65100,65100,1
20240112,111700,28383800,65100,65100,65100,65100,0
20240112,111600,28383800,65100,65100,65100,65100,1
20240112,111500,28318700,65100,65100,65100,65100,1
20240112,111400,28253600,65100,65100,65100,65100,0
20240112,111300,28253600,65100,65100,65100,65100,1
20240112,111200,28188500,65100,65100,65100,65100,0
20240112,111100,28188500,65100,65100,65100,65100,1
20240112,111000,28123400,65100,65100,65100,65100,0
20240112,110900,28123400,65100,65100,65100,65100,1
20240112,110800,28058300,65100,65100,65100,65100,1
20240112,110700,27993200,65100,65100,65100,65100,0
20240112,110600,27993200,65100,65100,65100,65100,1
20240112,110500,27928100,65100,65100,65100,65100,0
20240112,110400,27928100,65100,65100,65100,65100,1
20240112,110300,27863000,65100,65100,65100,65100,1
20240112,110200,27797900,65100,65100,65100,65100,1
20240112,110100,27732800,65100,65100,65100,65100,1
20240112,110000,27667700,65100,65100,65100,65100,0
20240112,105900,27667700,65100,65100,65100,65100,6
20240112,105800,27277100,65100,65100,65100,65100,0
20240112,105700,27277100,65100,65100,65100,65100,1
20240112,105600,27212000,65100,65100,65100,65100,0
20240112,105500,27212000,65100,65100,65100,65100,1
20240112,105400,27146900,65100,65100,65100,65100,1
20240112,105300,27081800,65100,65100,65100,65100,1
20240112,105200,27016700,65100,65100,65100,65100,1
20240112,105100,26951600,65100,65100,65100,65100,0
20240112,105000,26951600,65100,65100,65100,65100,1
20240112,104900,26886500,65100,65100,65100,65100,0
20240112,104800,26886500,65100,65100,65100,65100,1
20240112,104700,26821400,65100,65100,65100,65100,3
20240112,104600,26626100,65100,65100,65100,65100,0
20240112,104500,26626100,65100,65100,65100,65100,1
20240112,104400,26561000,65100,65100,65100,65100,1
20240112,104300,26495900,65100,65100,65100,65100,1
20240112,104200,26430800,65100,65100,65100,65100,0
20240112,104100,26430800,65100,65100,65100,65100,1
20240112,104000,26365700,65100,65100,65100,65100,1
20240112,103900,26300600,65000,65000,65000,65000,13
20240112,103800,25455600,65100,65100,65100,65100,2
20240112,103700,25325400,65100,65100,65100,65100,27
20240112,103600,23567700,65100,65100,65100,65100,1
20240112,103500,23502600,65000,65000,65000,65000,0
20240112,103400,23502600,65000,65000,65000,65000,0
20240112,103300,23502600,65000,65100,65100,65000,2
20240112,103200,23372500,65100,65100,65100,65100,0
20240112,103100,23372500,65100,65100,65100,65100,1
20240112,103000,23307400,65100,65100,65100,65100,0
20240112,102900,23307400,65100,65100,65100,65100,1
20240112,102800,23242300,65100,65100,65100,65100,0
20240112,102700,23242300,65100,65100,65100,65100,1
20240112,102600,23177200,65100,65100,65100,65100,2
20240112,102500,23047000,65100,65100,65100,65100,0
20240112,102400,23047000,65100,65100,65100,65100,1
20240112,102300,22981900,65000,65000,65000,65000,1
20240112,102200,22916900,64700,64700,64700,64700,0
20240112,102100,22916900,64700,64700,64700,64700,0
20240112,102000,22916900,64700,64700,64700,64700,0
20240112,101900,22916900,64700,64700,64700,64700,0
20240112,101800,22916900,64700,64700,64700,64700,0
20240112,101700,22916900,64700,64700,64700,64700,0
20240112,101600,22916900,64700,64700,64700,64700,0
20240112,101500,22916900,64700,65000,65000,64700,100
20240112,101400,16437500,64900,64900,64900,64900,0
20240112,101300,16437500,64900,64900,64900,64900,0
20240112,101200,16437500,64900,64900,64900,64900,0
20240112,101100,16437500,64900,64900,64900,64900,0
20240112,101000,16437500,64900,64900,64900,64900,0
20240112,100900,16437500,64900,64900,64900,64900,0
20240112,100800,16437500,64900,64900,64900,64900,0
20240112,100700,16437500,64900,64900,64900,64900,0
20240112,100600,16437500,64900,64900,64900,64900,1
20240112,100500,16372600,64900,64900,64900,64900,0
20240112,100400,16372600,64900,64900,64900,64900,0
20240112,100300,16372600,64900,64900,64900,64900,0
20240112,100200,16372600,64900,64900,64900,64900,0
20240112,100100,16372600,64900,64900,64900,64900,1
20240112,100000,16307700,65100,65100,65100,65100,1
20240112,095900,16242600,65100,65100,65100,65100,1
20240112,095800,16177500,65100,65100,65100,65100,1
20240112,095700,16112400,65100,65100,65100,65100,14
20240112,095600,15201000,65200,65200,65200,65200,1
20240112,095500,15135800,65200,65200,65200,65200,0
20240112,095400,15135800,65200,65200,65200,65200,8
20240112,095300,14614200,65200,65200,65200,65200,2
20240112,095200,14483800,65200,65200,65200,65200,3
20240112,095100,14288200,65200,65200,65200,65200,7
20240112,095000,13831800,65100,65100,65100,65100,0
20240112,094900,13831800,65100,65100,65100,65100,0
20240112,094800,13831800,65100,65000,65100,65000,39
20240112,094700,11295000,65000,65000,65000,65000,1
20240112,094600,11230000,65000,65000,65000,65000,0
20240112,094500,11230000,65000,65000,65000,65000,1
20240112,094400,11165000,65000,65000,65000,65000,2
20240112,094300,11035000,65000,65000,65000,65000,0
20240112,094200,11035000,65000,65000,65000,65000,1
20240112,094100,10970000,64900,64900,64900,64900,0
20240112,094000,10970000,64900,64900,64900,64900,0
20240112,093900,10970000,64900,64900,64900,64900,0
20240112,093800,10970000,64900,64900,64900,64900,0
20240112,093700,10970000,64900,64900,64900,64900,0
20240112,093600,10970000,64900,64900,64900,64900,1
20240112,093500,10905100,65000,65000,65000,65000,3
20240112,093400,10710100,65000,65000,65000,65000,0
20240112,093300,10710100,65000,65000,65000,65000,2
20240112,093200,10580100,65000,65000,65000,65000,0
20240112,093100,10580100,65000,65000,65000,65000,17
20240112,093000,9475100,65000,65000,65000,65000,7
20240112,092900,9020100,64900,64900,64900,64900,0
20240112,092800,9020100,64900,64900,64900,64900,0
20240112,092700,9020100,64900,64900,64900,64900,0
20240112,092600,9020100,64900,64900,64900,64900,0
20240112,092500,9020100,64900,64900,64900,64900,0
20240112,092400,9020100,64900,64900,64900,64900,0
20240112,092300,9020100,64900,64900,64900,64900,0
20240112,092200,9020100,64900,64900,64900,64900,0
20240112,092100,9020100,64900,64900,64900,64900,0
20240112,092000,9020100,64900,64900,64900,64900,0
20240112,091900,9020100,64900,64900,64900,64900,9
20240112,091800,8436000,65000,65000,65000,65000,5
20240112,091700,8111000,65000,65000,65000,65000,0
20240112,091600,8111000,65000,65000,65000,65000,0
20240112,091500,8111000,65000,65000,65000,65000,0
20240112,091400,8111000,65000,65000,65000,65000,0
20240112,091300,8111000,65000,65000,65000,65000,0
20240112,091200,8111000,65000,65100,65100,65000,29
20240112,091100,6224100,65300,65300,65300,65300,0
20240112,091000,6224100,65300,65300,65300,65300,1
20240112,090900,6158800,65300,65300,65300,65300,1
20240112,090800,6093500,64500,64500,64500,64500,0
20240112,090700,6093500,64500,64900,64900,64500,56
20240112,090600,2468800,64900,64900,64900,64900,0
20240112,090500,2468800,64900,64900,64900,64900,0
20240112,090400,2468800,64900,64900,64900,64900,0
20240112,090300,2468800,64900,64900,64900,64900,7
20240112,090200,2014500,65000,65000,65000,65000,11
20240112,090100,1299500,65000,65000,65000,65000,14
20240112,090000,389500,65000,64900,65000,64900,6