KissMeData/000590/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183100,29013900,69900,69900,69900,69900,3
20241121,183000,29013900,69900,69900,69900,69900,0
20241121,182900,29013900,69900,69900,69900,69900,0
20241121,182800,29013900,69900,69900,69900,69900,0
20241121,182700,29013900,69900,69900,69900,69900,0
20241121,182600,29013900,69900,69900,69900,69900,0
20241121,182500,29013900,69900,69900,69900,69900,0
20241121,182400,29013900,69900,69900,69900,69900,0
20241121,182300,29013900,69900,69900,69900,69900,0
20241121,182200,29013900,69900,69900,69900,69900,0
20241121,182100,29013900,69900,69900,69900,69900,0
20241121,182000,29013900,69900,69900,69900,69900,0
20241121,181900,29013900,69900,69900,69900,69900,0
20241121,181800,29013900,69900,69900,69900,69900,0
20241121,181700,29013900,69900,69900,69900,69900,0
20241121,181600,29013900,69900,69900,69900,69900,0
20241121,181500,29013900,69900,69900,69900,69900,0
20241121,181400,29013900,69900,69900,69900,69900,0
20241121,181300,29013900,69900,69900,69900,69900,0
20241121,181200,29013900,69900,69900,69900,69900,0
20241121,181100,29013900,69900,69900,69900,69900,0
20241121,181000,29013900,69900,69900,69900,69900,0
20241121,180900,29013900,69900,69900,69900,69900,0
20241121,180800,29013900,69900,69900,69900,69900,0
20241121,180700,29013900,69900,69900,69900,69900,0
20241121,180600,29013900,69900,69900,69900,69900,0
20241121,180500,29013900,69900,69900,69900,69900,0
20241121,180400,29013900,69900,69900,69900,69900,0
20241121,180300,29013900,69900,69900,69900,69900,0
20241121,180200,29013900,69900,69900,69900,69900,0
20241121,180100,29013900,69900,69900,69900,69900,3
20241121,180000,29013900,69900,69900,69900,69900,0
20241121,175900,29013900,69900,69900,69900,69900,0
20241121,175800,29013900,69900,69900,69900,69900,0
20241121,175700,29013900,69900,69900,69900,69900,0
20241121,175600,29013900,69900,69900,69900,69900,0
20241121,175500,29013900,69900,69900,69900,69900,0
20241121,175400,29013900,69900,69900,69900,69900,0
20241121,175300,29013900,69900,69900,69900,69900,0
20241121,175200,29013900,69900,69900,69900,69900,0
20241121,175100,29013900,69900,69900,69900,69900,0
20241121,175000,29013900,69900,69900,69900,69900,0
20241121,174900,29013900,69900,69900,69900,69900,0
20241121,174800,29013900,69900,69900,69900,69900,0
20241121,174700,29013900,69900,69900,69900,69900,0
20241121,174600,29013900,69900,69900,69900,69900,0
20241121,174500,29013900,69900,69900,69900,69900,0
20241121,174400,29013900,69900,69900,69900,69900,0
20241121,174300,29013900,69900,69900,69900,69900,0
20241121,174200,29013900,69900,69900,69900,69900,0
20241121,174100,29013900,69900,69900,69900,69900,0
20241121,174000,29013900,69900,69900,69900,69900,0
20241121,173900,29013900,69900,69900,69900,69900,0
20241121,173800,29013900,69900,69900,69900,69900,0
20241121,173700,29013900,69900,69900,69900,69900,0
20241121,173600,29013900,69900,69900,69900,69900,0
20241121,173500,29013900,69900,69900,69900,69900,0
20241121,173400,29013900,69900,69900,69900,69900,0
20241121,173300,29013900,69900,69900,69900,69900,0
20241121,173200,29013900,69900,69900,69900,69900,0
20241121,173100,29013900,69900,69900,69900,69900,3
20241121,173000,29013900,69900,69900,69900,69900,0
20241121,172900,29013900,69900,69900,69900,69900,0
20241121,172800,29013900,69900,69900,69900,69900,0
20241121,172700,29013900,69900,69900,69900,69900,0
20241121,172600,29013900,69900,69900,69900,69900,0
20241121,172500,29013900,69900,69900,69900,69900,0
20241121,172400,29013900,69900,69900,69900,69900,0
20241121,172300,29013900,69900,69900,69900,69900,0
20241121,172200,29013900,69900,69900,69900,69900,0
20241121,172100,29013900,69900,69900,69900,69900,0
20241121,172000,29013900,69900,69900,69900,69900,0
20241121,171900,29013900,69900,69900,69900,69900,0
20241121,171800,29013900,69900,69900,69900,69900,0
20241121,171700,29013900,69900,69900,69900,69900,0
20241121,171600,29013900,69900,69900,69900,69900,0
20241121,171500,29013900,69900,69900,69900,69900,0
20241121,171400,29013900,69900,69900,69900,69900,0
20241121,171300,29013900,69900,69900,69900,69900,0
20241121,171200,29013900,69900,69900,69900,69900,0
20241121,171100,29013900,69900,69900,69900,69900,0
20241121,171000,29013900,69900,69900,69900,69900,0
20241121,170900,29013900,69900,69900,69900,69900,0
20241121,170800,29013900,69900,69900,69900,69900,0
20241121,170700,29013900,69900,69900,69900,69900,0
20241121,170600,29013900,69900,69900,69900,69900,0
20241121,170500,29013900,69900,69900,69900,69900,0
20241121,170400,29013900,69900,69900,69900,69900,0
20241121,170300,29013900,69900,69900,69900,69900,0
20241121,170200,29013900,69900,69900,69900,69900,0
20241121,170100,29013900,69900,69900,69900,69900,3
20241121,170000,29013900,69900,69900,69900,69900,0
20241121,165900,29013900,69900,69900,69900,69900,0
20241121,165800,29013900,69900,69900,69900,69900,0
20241121,165700,29013900,69900,69900,69900,69900,0
20241121,165600,29013900,69900,69900,69900,69900,0
20241121,165500,29013900,69900,69900,69900,69900,0
20241121,165400,29013900,69900,69900,69900,69900,0
20241121,165300,29013900,69900,69900,69900,69900,0
20241121,165200,29013900,69900,69900,69900,69900,0
20241121,165100,29013900,69900,69900,69900,69900,0
20241121,165000,29013900,69900,69900,69900,69900,0
20241121,164900,29013900,69900,69900,69900,69900,0
20241121,164800,29013900,69900,69900,69900,69900,0
20241121,164700,29013900,69900,69900,69900,69900,0
20241121,164600,29013900,69900,69900,69900,69900,0
20241121,164500,29013900,69900,69900,69900,69900,0
20241121,164400,29013900,69900,69900,69900,69900,0
20241121,164300,29013900,69900,69900,69900,69900,0
20241121,164200,29013900,69900,69900,69900,69900,0
20241121,164100,29013900,69900,69900,69900,69900,0
20241121,164000,29013900,69900,69900,69900,69900,0
20241121,163900,29013900,69900,69900,69900,69900,0
20241121,163800,29013900,69900,69900,69900,69900,0
20241121,163700,29013900,69900,69900,69900,69900,0
20241121,163600,29013900,69900,69900,69900,69900,0
20241121,163500,29013900,69900,69900,69900,69900,0
20241121,163400,29013900,69900,69900,69900,69900,0
20241121,163300,29013900,69900,69900,69900,69900,0
20241121,163200,29013900,69900,69900,69900,69900,0
20241121,163100,29013900,69900,69900,69900,69900,3
20241121,163000,29013900,69900,69900,69900,69900,0
20241121,162900,29013900,69900,69900,69900,69900,0
20241121,162800,29013900,69900,69900,69900,69900,0
20241121,162700,29013900,69900,69900,69900,69900,0
20241121,162600,29013900,69900,69900,69900,69900,0
20241121,162500,29013900,69900,69900,69900,69900,0
20241121,162400,29013900,69900,69900,69900,69900,0
20241121,162300,29013900,69900,69900,69900,69900,0
20241121,162200,29013900,69900,69900,69900,69900,0
20241121,162100,29013900,69900,69900,69900,69900,0
20241121,162000,29013900,69900,69900,69900,69900,0
20241121,161900,29013900,69900,69900,69900,69900,0
20241121,161800,29013900,69900,69900,69900,69900,0
20241121,161700,29013900,69900,69900,69900,69900,0
20241121,161600,29013900,69900,69900,69900,69900,0
20241121,161500,29013900,69900,69900,69900,69900,0
20241121,161400,29013900,69900,69900,69900,69900,0
20241121,161300,29013900,69900,69900,69900,69900,0
20241121,161200,29013900,69900,69900,69900,69900,0
20241121,161100,29013900,69900,69900,69900,69900,0
20241121,161000,29013900,69900,69900,69900,69900,0
20241121,160900,29013900,69900,69900,69900,69900,0
20241121,160800,29013900,69900,69900,69900,69900,0
20241121,160700,29013900,69900,69900,69900,69900,0
20241121,160600,29013900,69900,69900,69900,69900,0
20241121,160500,29013900,69900,69900,69900,69900,0
20241121,160400,29013900,69900,69900,69900,69900,0
20241121,160300,29013900,69900,69900,69900,69900,0
20241121,160200,29013900,69900,69900,69900,69900,0
20241121,160100,29013900,69900,69900,69900,69900,3
20241121,160000,29013900,69900,69900,69900,69900,0
20241121,155900,29013900,69900,69900,69900,69900,0
20241121,155800,29013900,69900,69900,69900,69900,0
20241121,155700,29013900,69900,69900,69900,69900,0
20241121,155600,29013900,69900,69900,69900,69900,0
20241121,155500,29013900,69900,69900,69900,69900,0
20241121,155400,29013900,69900,69900,69900,69900,0
20241121,155300,29013900,69900,69900,69900,69900,0
20241121,155200,29013900,69900,69900,69900,69900,0
20241121,155100,29013900,69900,69900,69900,69900,0
20241121,155000,29013900,69900,69900,69900,69900,0
20241121,154900,29013900,69900,69900,69900,69900,0
20241121,154800,29013900,69900,69900,69900,69900,0
20241121,154700,29013900,69900,69900,69900,69900,0
20241121,154600,29013900,69900,69900,69900,69900,0
20241121,154500,29013900,69900,69900,69900,69900,0
20241121,154400,29013900,69900,69900,69900,69900,0
20241121,154300,29013900,69900,69900,69900,69900,0
20241121,154200,29013900,69900,69900,69900,69900,0
20241121,154100,29013900,69900,69900,69900,69900,0
20241121,154000,29013900,69900,69900,69900,69900,0
20241121,153900,29013900,69900,69900,69900,69900,0
20241121,153800,29013900,69900,69900,69900,69900,0
20241121,153700,29013900,69900,69900,69900,69900,0
20241121,153600,29013900,69900,69900,69900,69900,0
20241121,153500,29013900,69900,69900,69900,69900,0
20241121,153400,29013900,69900,69900,69900,69900,0
20241121,153300,29013900,69900,69900,69900,69900,0
20241121,153200,29013900,69900,69900,69900,69900,0
20241121,153100,29013900,69900,69900,69900,69900,3
20241121,153000,29013900,69900,69900,69900,69900,3
20241121,152900,28804200,69500,69500,69500,69500,0
20241121,152800,28804200,69500,69500,69500,69500,0
20241121,152700,28804200,69500,69500,69500,69500,0
20241121,152600,28804200,69500,69500,69500,69500,0
20241121,152500,28804200,69500,69500,69500,69500,0
20241121,152400,28804200,69500,69500,69500,69500,0
20241121,152300,28804200,69500,69500,69500,69500,0
20241121,152200,28804200,69500,69500,69500,69500,0
20241121,152100,28804200,69500,69500,69500,69500,0
20241121,152000,28804200,69500,69500,69500,69500,0
20241121,151900,28804200,69500,69500,69500,69500,1
20241121,151800,28734700,69700,69700,69700,69700,0
20241121,151700,28734700,69700,69700,69700,69700,0
20241121,151600,28734700,69700,69700,69700,69700,0
20241121,151500,28734700,69700,69700,69700,69700,1
20241121,151400,28665000,69800,69800,69800,69800,0
20241121,151300,28665000,69800,69800,69800,69800,0
20241121,151200,28665000,69800,69800,69800,69800,0
20241121,151100,28665000,69800,69800,69800,69800,0
20241121,151000,28665000,69800,69800,69800,69800,0
20241121,150900,28665000,69800,69800,69800,69800,0
20241121,150800,28665000,69800,69800,69800,69800,0
20241121,150700,28665000,69800,69800,69800,69800,0
20241121,150600,28665000,69800,69800,69800,69800,0
20241121,150500,28665000,69800,69800,69800,69800,0
20241121,150400,28665000,69800,69800,69800,69800,0
20241121,150300,28665000,69800,69800,69800,69800,1
20241121,150200,28595200,69900,69900,69900,69900,0
20241121,150100,28595200,69900,69900,69900,69900,0
20241121,150000,28595200,69900,69900,69900,69900,1
20241121,145900,28525300,69800,69800,69800,69800,0
20241121,145800,28525300,69800,69800,69800,69800,0
20241121,145700,28525300,69800,69800,69800,69800,0
20241121,145600,28525300,69800,69800,69800,69800,0
20241121,145500,28525300,69800,69800,69800,69800,0
20241121,145400,28525300,69800,69800,69800,69800,0
20241121,145300,28525300,69800,69800,69800,69800,0
20241121,145200,28525300,69800,69800,69800,69800,0
20241121,145100,28525300,69800,69800,69800,69800,0
20241121,145000,28525300,69800,69800,69800,69800,1
20241121,144900,28455500,69800,69800,69800,69800,0
20241121,144800,28455500,69800,69800,69800,69800,2
20241121,144700,28315900,69800,69800,69800,69800,0
20241121,144600,28315900,69800,69800,69800,69800,1
20241121,144500,28246100,69800,69800,69800,69800,0
20241121,144400,28246100,69800,69800,69800,69800,1
20241121,144300,28176300,69800,69800,69800,69800,0
20241121,144200,28176300,69800,69800,69800,69800,1
20241121,144100,28106500,69800,69800,69800,69800,1
20241121,144000,28036700,69800,69800,69800,69800,0
20241121,143900,28036700,69800,69800,69800,69800,1
20241121,143800,27966900,69800,69800,69800,69800,0
20241121,143700,27966900,69800,69800,69800,69800,1
20241121,143600,27897100,69800,69800,69800,69800,0
20241121,143500,27897100,69800,69800,69800,69800,1
20241121,143400,27827300,69800,69800,69800,69800,1
20241121,143300,27757500,69800,69800,69800,69800,0
20241121,143200,27757500,69800,69800,69800,69800,1
20241121,143100,27687700,69800,69800,69800,69800,0
20241121,143000,27687700,69800,69800,69800,69800,1
20241121,142900,27617900,69800,69800,69800,69800,0
20241121,142800,27617900,69800,69800,69800,69800,1
20241121,142700,27548100,69800,69800,69800,69800,1
20241121,142600,27478300,69800,69800,69800,69800,0
20241121,142500,27478300,69800,69800,69800,69800,1
20241121,142400,27408500,69800,69800,69800,69800,0
20241121,142300,27408500,69800,69800,69800,69800,1
20241121,142200,27338700,69800,69800,69800,69800,0
20241121,142100,27338700,69800,69800,69800,69800,1
20241121,142000,27268900,69800,69800,69800,69800,0
20241121,141900,27268900,69800,69800,69800,69800,1
20241121,141800,27199100,69800,69800,69800,69800,1
20241121,141700,27129300,69800,69800,69800,69800,0
20241121,141600,27129300,69800,69800,69800,69800,1
20241121,141500,27059500,69800,69800,69800,69800,0
20241121,141400,27059500,69800,69800,69800,69800,1
20241121,141300,26989700,69800,69800,69800,69800,0
20241121,141200,26989700,69800,69800,69800,69800,1
20241121,141100,26919900,69800,69800,69800,69800,1
20241121,141000,26850100,69800,69800,69800,69800,2
20241121,140900,26710500,69800,69800,69800,69800,1
20241121,140800,26640700,69800,69800,69800,69800,0
20241121,140700,26640700,69800,69800,69800,69800,1
20241121,140600,26570900,69800,69800,69800,69800,0
20241121,140500,26570900,69800,69800,69800,69800,1
20241121,140400,26501100,69800,69800,69800,69800,1
20241121,140300,26431300,69800,69500,69800,69500,21
20241121,140200,24971500,69400,69900,69900,69400,5
20241121,140100,24623000,69900,69900,69900,69900,0
20241121,140000,24623000,69900,69900,69900,69900,1
20241121,135900,24553100,69900,69900,69900,69900,0
20241121,135800,24553100,69900,69900,69900,69900,1
20241121,135700,24483200,69900,69900,69900,69900,1
20241121,135600,24413300,69900,69900,69900,69900,0
20241121,135500,24413300,69900,69900,69900,69900,1
20241121,135400,24343400,69900,69900,69900,69900,0
20241121,135300,24343400,69900,69900,69900,69900,1
20241121,135200,24273500,69900,69900,69900,69900,0
20241121,135100,24273500,69900,69900,69900,69900,1
20241121,135000,24203600,69900,69900,69900,69900,0
20241121,134900,24203600,69900,69900,69900,69900,1
20241121,134800,24133700,69900,69900,69900,69900,1
20241121,134700,24063800,69900,69900,69900,69900,0
20241121,134600,24063800,69900,69900,69900,69900,1
20241121,134500,23993900,69900,69900,69900,69900,0
20241121,134400,23993900,69900,69900,69900,69900,1
20241121,134300,23924000,69900,69900,69900,69900,0
20241121,134200,23924000,69900,69900,69900,69900,1
20241121,134100,23854100,69900,69900,69900,69900,1
20241121,134000,23784200,69900,69900,69900,69900,0
20241121,133900,23784200,69900,69900,69900,69900,1
20241121,133800,23714300,69900,69900,69900,69900,0
20241121,133700,23714300,69900,69900,69900,69900,1
20241121,133600,23644400,69900,69900,69900,69900,0
20241121,133500,23644400,69900,69900,69900,69900,1
20241121,133400,23574500,69900,69900,69900,69900,1
20241121,133300,23504600,69900,69900,69900,69900,0
20241121,133200,23504600,69900,69900,69900,69900,1
20241121,133100,23434700,69900,69900,69900,69900,0
20241121,133000,23434700,69900,69900,69900,69900,1
20241121,132900,23364800,69900,69900,69900,69900,0
20241121,132800,23364800,69900,69900,69900,69900,1
20241121,132700,23294900,69900,69900,69900,69900,0
20241121,132600,23294900,69900,69900,69900,69900,1
20241121,132500,23225000,69900,69900,69900,69900,1
20241121,132400,23155100,69900,69900,69900,69900,0
20241121,132300,23155100,69900,69900,69900,69900,1
20241121,132200,23085200,69900,69900,69900,69900,0
20241121,132100,23085200,69900,69900,69900,69900,1
20241121,132000,23015300,69900,69900,69900,69900,0
20241121,131900,23015300,69900,69900,69900,69900,1
20241121,131800,22945400,69900,69900,69900,69900,1
20241121,131700,22875500,69900,69900,69900,69900,0
20241121,131600,22875500,69900,69900,69900,69900,1
20241121,131500,22805600,69900,69900,69900,69900,0
20241121,131400,22805600,69900,69900,69900,69900,1
20241121,131300,22735700,69900,69900,69900,69900,0
20241121,131200,22735700,69900,69900,69900,69900,1
20241121,131100,22665800,69900,69900,69900,69900,1
20241121,131000,22595900,69900,69900,69900,69900,0
20241121,130900,22595900,69900,69900,69900,69900,1
20241121,130800,22526000,69900,69900,69900,69900,0
20241121,130700,22526000,69900,69900,69900,69900,1
20241121,130600,22456100,69900,69900,69900,69900,0
20241121,130500,22456100,69900,69900,69900,69900,1
20241121,130400,22386200,69900,69900,69900,69900,1
20241121,130300,22316300,69900,69900,69900,69900,0
20241121,130200,22316300,69900,69900,69900,69900,1
20241121,130100,22246400,69900,69900,69900,69900,0
20241121,130000,22246400,69900,69900,69900,69900,1
20241121,125900,22176500,69900,69900,69900,69900,0
20241121,125800,22176500,69900,69900,69900,69900,1
20241121,125700,22106600,69900,69900,69900,69900,0
20241121,125600,22106600,69900,69900,69900,69900,1
20241121,125500,22036700,69900,69800,69900,69800,2
20241121,125400,21897000,69800,69800,69800,69800,0
20241121,125300,21897000,69800,69800,69800,69800,1
20241121,125200,21827200,69800,69800,69800,69800,0
20241121,125100,21827200,69800,69800,69800,69800,1
20241121,125000,21757400,69800,69800,69800,69800,0
20241121,124900,21757400,69800,69800,69800,69800,1
20241121,124800,21687600,69800,69800,69800,69800,1
20241121,124700,21617800,69800,69800,69800,69800,0
20241121,124600,21617800,69800,69800,69800,69800,1
20241121,124500,21548000,69800,69800,69800,69800,14
20241121,124400,20570800,69800,69800,69800,69800,1
20241121,124300,20501000,69800,69800,69800,69800,0
20241121,124200,20501000,69800,69800,69800,69800,1
20241121,124100,20431200,69800,69800,69800,69800,1
20241121,124000,20361400,69800,69800,69800,69800,0
20241121,123900,20361400,69800,69800,69800,69800,1
20241121,123800,20291600,69800,69800,69800,69800,0
20241121,123700,20291600,69800,69800,69800,69800,1
20241121,123600,20221800,69800,69800,69800,69800,0
20241121,123500,20221800,69800,69800,69800,69800,1
20241121,123400,20152000,69800,69800,69800,69800,0
20241121,123300,20152000,69800,69800,69800,69800,1
20241121,123200,20082200,69800,69800,69800,69800,1
20241121,123100,20012400,69800,69800,69800,69800,0
20241121,123000,20012400,69800,69800,69800,69800,1
20241121,122900,19942600,69800,69800,69800,69800,0
20241121,122800,19942600,69800,69600,69800,69600,3
20241121,122700,19733400,69800,69700,69800,69400,63
20241121,122600,15354300,69500,69900,69900,69500,2
20241121,122500,15214900,69800,69900,69900,69800,2
20241121,122400,15075200,69900,69900,69900,69900,0
20241121,122300,15075200,69900,69900,69900,69900,1
20241121,122200,15005300,69900,69900,69900,69900,1
20241121,122100,14935400,69800,69800,69800,69800,1
20241121,122000,14865600,69900,69900,69900,69900,0
20241121,121900,14865600,69900,69900,69900,69900,1
20241121,121800,14795700,69900,69900,69900,69900,1
20241121,121700,14725800,69900,69900,69900,69900,0
20241121,121600,14725800,69900,69900,69900,69900,1
20241121,121500,14655900,69900,69900,69900,69900,0
20241121,121400,14655900,69900,69900,69900,69900,1
20241121,121300,14586000,69900,69900,69900,69900,0
20241121,121200,14586000,69900,69900,69900,69900,1
20241121,121100,14516100,69900,69900,69900,69900,1
20241121,121000,14446200,69900,69900,69900,69900,0
20241121,120900,14446200,69900,69900,69900,69900,1
20241121,120800,14376300,69900,69900,69900,69900,0
20241121,120700,14376300,69900,69900,69900,69900,1
20241121,120600,14306400,69900,69900,69900,69900,0
20241121,120500,14306400,69900,69900,69900,69900,1
20241121,120400,14236500,69900,69900,69900,69900,1
20241121,120300,14166600,69900,69900,69900,69900,0
20241121,120200,14166600,69900,69900,69900,69900,1
20241121,120100,14096700,69900,69900,69900,69900,0
20241121,120000,14096700,69900,69900,69900,69900,1
20241121,115900,14026800,69900,69900,69900,69900,0
20241121,115800,14026800,69900,69900,69900,69900,1
20241121,115700,13956900,69900,69900,69900,69900,1
20241121,115600,13887000,69900,69900,69900,69900,0
20241121,115500,13887000,69900,69900,69900,69900,1
20241121,115400,13817100,69900,69900,69900,69900,0
20241121,115300,13817100,69900,69900,69900,69900,1
20241121,115200,13747200,69900,69900,69900,69900,0
20241121,115100,13747200,69900,69900,69900,69900,1
20241121,115000,13677300,69900,69900,69900,69900,1
20241121,114900,13607400,69900,69900,69900,69900,0
20241121,114800,13607400,69900,69900,69900,69900,1
20241121,114700,13537500,69900,69900,69900,69900,0
20241121,114600,13537500,69900,69900,69900,69900,1
20241121,114500,13467600,69900,69900,69900,69900,0
20241121,114400,13467600,69900,69900,69900,69900,1
20241121,114300,13397700,69900,69900,69900,69900,1
20241121,114200,13327800,69900,69900,69900,69900,0
20241121,114100,13327800,69900,69900,69900,69900,1
20241121,114000,13257900,69900,69900,69900,69900,0
20241121,113900,13257900,69900,69900,69900,69900,1
20241121,113800,13188000,69900,69900,69900,69900,0
20241121,113700,13188000,69900,69900,69900,69900,1
20241121,113600,13118100,69900,69900,69900,69900,1
20241121,113500,13048200,69900,69900,69900,69900,0
20241121,113400,13048200,69900,69900,69900,69900,1
20241121,113300,12978300,69900,69900,69900,69900,0
20241121,113200,12978300,69900,69900,69900,69900,1
20241121,113100,12908400,69900,69900,69900,69900,0
20241121,113000,12908400,69900,69900,69900,69900,1
20241121,112900,12838500,69900,69900,69900,69900,1
20241121,112800,12768600,69900,69900,69900,69900,0
20241121,112700,12768600,69900,69900,69900,69900,1
20241121,112600,12698700,69900,69900,69900,69900,0
20241121,112500,12698700,69900,69900,69900,69900,1
20241121,112400,12628800,69900,69900,69900,69900,0
20241121,112300,12628800,69900,69900,69900,69900,1
20241121,112200,12558900,69900,69900,69900,69900,1
20241121,112100,12489000,69900,69900,69900,69900,0
20241121,112000,12489000,69900,69900,69900,69900,1
20241121,111900,12419100,69900,69900,69900,69900,0
20241121,111800,12419100,69900,69900,69900,69900,1
20241121,111700,12349200,69900,69900,69900,69900,0
20241121,111600,12349200,69900,69900,69900,69900,1
20241121,111500,12279300,69900,69900,69900,69900,1
20241121,111400,12209400,69900,69900,69900,69900,0
20241121,111300,12209400,69900,69900,69900,69900,1
20241121,111200,12139500,69900,69900,69900,69900,0
20241121,111100,12139500,69900,69900,69900,69900,1
20241121,111000,12069600,69900,69900,69900,69900,0
20241121,110900,12069600,69900,69900,69900,69900,1
20241121,110800,11999700,69900,69900,69900,69900,1
20241121,110700,11929800,69900,69900,69900,69900,0
20241121,110600,11929800,69900,69900,69900,69900,1
20241121,110500,11859900,69900,69900,69900,69900,0
20241121,110400,11859900,69900,69900,69900,69900,1
20241121,110300,11790000,69900,69900,69900,69900,0
20241121,110200,11790000,69900,69900,69900,69900,1
20241121,110100,11720100,69900,69900,69900,69900,1
20241121,110000,11650200,69900,69900,69900,69900,0
20241121,105900,11650200,69900,69900,69900,69900,1
20241121,105800,11580300,69900,69900,69900,69900,0
20241121,105700,11580300,69900,69900,69900,69900,1
20241121,105600,11510400,69900,69900,69900,69900,0
20241121,105500,11510400,69900,69900,69900,69900,1
20241121,105400,11440500,69900,69900,69900,69900,1
20241121,105300,11370600,69900,69900,69900,69900,0
20241121,105200,11370600,69900,69900,69900,69900,1
20241121,105100,11300700,69900,69900,69900,69900,0
20241121,105000,11300700,69900,69900,69900,69900,1
20241121,104900,11230800,69900,69900,69900,69900,0
20241121,104800,11230800,69900,69900,69900,69900,1
20241121,104700,11160900,69900,69900,69900,69900,1
20241121,104600,11091000,69900,69900,69900,69900,0
20241121,104500,11091000,69900,69900,69900,69900,1
20241121,104400,11021100,69900,69900,69900,69900,0
20241121,104300,11021100,69900,69800,69900,69800,2
20241121,104200,10881400,69800,69800,69800,69800,0
20241121,104100,10881400,69800,69800,69800,69800,1
20241121,104000,10811600,69800,69800,69800,69800,1
20241121,103900,10741800,69800,69800,69800,69800,0
20241121,103800,10741800,69800,69800,69800,69800,1
20241121,103700,10672000,69800,69800,69800,69800,0
20241121,103600,10672000,69800,69800,69800,69800,1
20241121,103500,10602200,69900,69900,69900,69900,0
20241121,103400,10602200,69900,69900,69900,69900,1
20241121,103300,10532300,69900,69500,69900,69500,60
20241121,103200,6361900,69500,69500,69500,69500,0
20241121,103100,6361900,69500,69500,69500,69500,1
20241121,103000,6292400,69500,69500,69500,69500,0
20241121,102900,6292400,69500,69500,69500,69500,1
20241121,102800,6222900,69900,69900,69900,69900,3
20241121,102700,6013200,69900,69900,69900,69900,0
20241121,102600,6013200,69900,69900,69900,69900,0
20241121,102500,6013200,69900,69900,69900,69900,0
20241121,102400,6013200,69900,69900,69900,69900,13
20241121,102300,5104500,69900,69900,69900,69900,0
20241121,102200,5104500,69900,69900,69900,69900,0
20241121,102100,5104500,69900,69900,69900,69900,0
20241121,102000,5104500,69900,69900,69900,69900,0
20241121,101900,5104500,69900,69900,69900,69900,0
20241121,101800,5104500,69900,69900,69900,69900,0
20241121,101700,5104500,69900,69900,69900,69900,2
20241121,101600,4964700,69900,69900,69900,69900,0
20241121,101500,4964700,69900,69900,69900,69900,0
20241121,101400,4964700,69900,69900,69900,69900,0
20241121,101300,4964700,69900,69900,69900,69900,2
20241121,101200,4824900,69900,69900,69900,69900,0
20241121,101100,4824900,69900,69900,69900,69900,0
20241121,101000,4824900,69900,69900,69900,69900,0
20241121,100900,4824900,69900,69900,69900,69900,0
20241121,100800,4824900,69900,69900,69900,69900,0
20241121,100700,4824900,69900,69900,69900,69900,0
20241121,100600,4824900,69900,69900,69900,69900,0
20241121,100500,4824900,69900,69900,69900,69900,13
20241121,100400,3916200,70000,70000,70000,70000,0
20241121,100300,3916200,70000,70000,70000,70000,0
20241121,100200,3916200,70000,70000,70000,70000,0
20241121,100100,3916200,70000,70000,70000,70000,0
20241121,100000,3916200,70000,70000,70000,70000,0
20241121,095900,3916200,70000,70000,70000,70000,0
20241121,095800,3916200,70000,70000,70000,70000,0
20241121,095700,3916200,70000,70000,70000,70000,0
20241121,095600,3916200,70000,70000,70000,70000,0
20241121,095500,3916200,70000,70000,70000,70000,0
20241121,095400,3916200,70000,70000,70000,70000,0
20241121,095300,3916200,70000,70000,70000,70000,0
20241121,095200,3916200,70000,70000,70000,70000,0
20241121,095100,3916200,70000,70000,70000,70000,0
20241121,095000,3916200,70000,70000,70000,70000,0
20241121,094900,3916200,70000,70000,70000,70000,0
20241121,094800,3916200,70000,70000,70000,70000,0
20241121,094700,3916200,70000,70000,70000,70000,0
20241121,094600,3916200,70000,70000,70000,70000,0
20241121,094500,3916200,70000,70000,70000,70000,0
20241121,094400,3916200,70000,70000,70000,70000,0
20241121,094300,3916200,70000,70000,70000,70000,29
20241121,094200,1886200,69900,69900,69900,69900,12
20241121,094100,1047400,69900,69900,69900,69900,0
20241121,094000,1047400,69900,69900,69900,69900,0
20241121,093900,1047400,69900,69900,69900,69900,0
20241121,093800,1047400,69900,69900,69900,69900,0
20241121,093700,1047400,69900,69900,69900,69900,0
20241121,093600,1047400,69900,69900,69900,69900,0
20241121,093500,1047400,69900,69900,69900,69900,0
20241121,093400,1047400,69900,69900,69900,69900,0
20241121,093300,1047400,69900,69900,69900,69900,0
20241121,093200,1047400,69900,69900,69900,69900,0
20241121,093100,1047400,69900,69900,69900,69900,3
20241121,093000,837700,69900,69900,69900,69900,0
20241121,092900,837700,69900,69900,69900,69900,0
20241121,092800,837700,69900,69900,69900,69900,0
20241121,092700,837700,69900,69900,69900,69900,0
20241121,092600,837700,69900,69900,69900,69900,0
20241121,092500,837700,69900,69900,69900,69900,0
20241121,092400,837700,69900,69900,69900,69900,0
20241121,092300,837700,69900,69900,69900,69900,0
20241121,092200,837700,69900,69900,69900,69900,0
20241121,092100,837700,69900,69900,69900,69900,1
20241121,092000,767800,69900,69900,69900,69900,1
20241121,091900,697900,69900,69900,69900,69900,0
20241121,091800,697900,69900,69900,69900,69900,0
20241121,091700,697900,69900,69800,69900,69800,7
20241121,091600,208800,69800,69800,69800,69800,1
20241121,091500,139000,69500,69500,69500,69500,0
20241121,091400,139000,69500,69500,69500,69500,0
20241121,091300,139000,69500,69500,69500,69500,0
20241121,091200,139000,69500,69500,69500,69500,0
20241121,091100,139000,69500,69500,69500,69500,0
20241121,091000,139000,69500,69500,69500,69500,0
20241121,090900,139000,69500,69500,69500,69500,0
20241121,090800,139000,69500,69500,69500,69500,0
20241121,090700,139000,69500,69500,69500,69500,0
20241121,090600,139000,69500,69500,69500,69500,0
20241121,090500,139000,69500,69500,69500,69500,0
20241121,090400,139000,69500,69500,69500,69500,0
20241121,090300,139000,69500,69500,69500,69500,0
20241121,090200,139000,69500,69500,69500,69500,0
20241121,090100,139000,69500,69500,69500,69500,0
20241121,090000,139000,69500,69500,69500,69500,2