KissMeData/000590/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,183100,29145000,69600,69600,69600,69600,3
20241126,183000,29145000,69600,69600,69600,69600,0
20241126,182900,29145000,69600,69600,69600,69600,0
20241126,182800,29145000,69600,69600,69600,69600,0
20241126,182700,29145000,69600,69600,69600,69600,0
20241126,182600,29145000,69600,69600,69600,69600,0
20241126,182500,29145000,69600,69600,69600,69600,0
20241126,182400,29145000,69600,69600,69600,69600,0
20241126,182300,29145000,69600,69600,69600,69600,0
20241126,182200,29145000,69600,69600,69600,69600,0
20241126,182100,29145000,69600,69600,69600,69600,0
20241126,182000,29145000,69600,69600,69600,69600,0
20241126,181900,29145000,69600,69600,69600,69600,0
20241126,181800,29145000,69600,69600,69600,69600,0
20241126,181700,29145000,69600,69600,69600,69600,0
20241126,181600,29145000,69600,69600,69600,69600,0
20241126,181500,29145000,69600,69600,69600,69600,0
20241126,181400,29145000,69600,69600,69600,69600,0
20241126,181300,29145000,69600,69600,69600,69600,0
20241126,181200,29145000,69600,69600,69600,69600,0
20241126,181100,29145000,69600,69600,69600,69600,0
20241126,181000,29145000,69600,69600,69600,69600,0
20241126,180900,29145000,69600,69600,69600,69600,0
20241126,180800,29145000,69600,69600,69600,69600,0
20241126,180700,29145000,69600,69600,69600,69600,0
20241126,180600,29145000,69600,69600,69600,69600,0
20241126,180500,29145000,69600,69600,69600,69600,0
20241126,180400,29145000,69600,69600,69600,69600,0
20241126,180300,29145000,69600,69600,69600,69600,0
20241126,180200,29145000,69600,69600,69600,69600,0
20241126,180100,29145000,69600,69600,69600,69600,3
20241126,180000,29145000,69600,69600,69600,69600,0
20241126,175900,29145000,69600,69600,69600,69600,0
20241126,175800,29145000,69600,69600,69600,69600,0
20241126,175700,29145000,69600,69600,69600,69600,0
20241126,175600,29145000,69600,69600,69600,69600,0
20241126,175500,29145000,69600,69600,69600,69600,0
20241126,175400,29145000,69600,69600,69600,69600,0
20241126,175300,29145000,69600,69600,69600,69600,0
20241126,175200,29145000,69600,69600,69600,69600,0
20241126,175100,29145000,69600,69600,69600,69600,0
20241126,175000,29145000,69600,69600,69600,69600,0
20241126,174900,29145000,69600,69600,69600,69600,0
20241126,174800,29145000,69600,69600,69600,69600,0
20241126,174700,29145000,69600,69600,69600,69600,0
20241126,174600,29145000,69600,69600,69600,69600,0
20241126,174500,29145000,69600,69600,69600,69600,0
20241126,174400,29145000,69600,69600,69600,69600,0
20241126,174300,29145000,69600,69600,69600,69600,0
20241126,174200,29145000,69600,69600,69600,69600,0
20241126,174100,29145000,69600,69600,69600,69600,0
20241126,174000,29145000,69600,69600,69600,69600,0
20241126,173900,29145000,69600,69600,69600,69600,0
20241126,173800,29145000,69600,69600,69600,69600,0
20241126,173700,29145000,69600,69600,69600,69600,0
20241126,173600,29145000,69600,69600,69600,69600,0
20241126,173500,29145000,69600,69600,69600,69600,0
20241126,173400,29145000,69600,69600,69600,69600,0
20241126,173300,29145000,69600,69600,69600,69600,0
20241126,173200,29145000,69600,69600,69600,69600,0
20241126,173100,29145000,69600,69600,69600,69600,3
20241126,173000,29145000,69600,69600,69600,69600,0
20241126,172900,29145000,69600,69600,69600,69600,0
20241126,172800,29145000,69600,69600,69600,69600,0
20241126,172700,29145000,69600,69600,69600,69600,0
20241126,172600,29145000,69600,69600,69600,69600,0
20241126,172500,29145000,69600,69600,69600,69600,0
20241126,172400,29145000,69600,69600,69600,69600,0
20241126,172300,29145000,69600,69600,69600,69600,0
20241126,172200,29145000,69600,69600,69600,69600,0
20241126,172100,29145000,69600,69600,69600,69600,0
20241126,172000,29145000,69600,69600,69600,69600,0
20241126,171900,29145000,69600,69600,69600,69600,0
20241126,171800,29145000,69600,69600,69600,69600,0
20241126,171700,29145000,69600,69600,69600,69600,0
20241126,171600,29145000,69600,69600,69600,69600,0
20241126,171500,29145000,69600,69600,69600,69600,0
20241126,171400,29145000,69600,69600,69600,69600,0
20241126,171300,29145000,69600,69600,69600,69600,0
20241126,171200,29145000,69600,69600,69600,69600,0
20241126,171100,29145000,69600,69600,69600,69600,0
20241126,171000,29145000,69600,69600,69600,69600,0
20241126,170900,29145000,69600,69600,69600,69600,0
20241126,170800,29145000,69600,69600,69600,69600,0
20241126,170700,29145000,69600,69600,69600,69600,0
20241126,170600,29145000,69600,69600,69600,69600,0
20241126,170500,29145000,69600,69600,69600,69600,0
20241126,170400,29145000,69600,69600,69600,69600,0
20241126,170300,29145000,69600,69600,69600,69600,0
20241126,170200,29145000,69600,69600,69600,69600,0
20241126,170100,29145000,69600,69600,69600,69600,3
20241126,170000,29145000,69600,69600,69600,69600,0
20241126,165900,29145000,69600,69600,69600,69600,0
20241126,165800,29145000,69600,69600,69600,69600,0
20241126,165700,29145000,69600,69600,69600,69600,0
20241126,165600,29145000,69600,69600,69600,69600,0
20241126,165500,29145000,69600,69600,69600,69600,0
20241126,165400,29145000,69600,69600,69600,69600,0
20241126,165300,29145000,69600,69600,69600,69600,0
20241126,165200,29145000,69600,69600,69600,69600,0
20241126,165100,29145000,69600,69600,69600,69600,0
20241126,165000,29145000,69600,69600,69600,69600,0
20241126,164900,29145000,69600,69600,69600,69600,0
20241126,164800,29145000,69600,69600,69600,69600,0
20241126,164700,29145000,69600,69600,69600,69600,0
20241126,164600,29145000,69600,69600,69600,69600,0
20241126,164500,29145000,69600,69600,69600,69600,0
20241126,164400,29145000,69600,69600,69600,69600,0
20241126,164300,29145000,69600,69600,69600,69600,0
20241126,164200,29145000,69600,69600,69600,69600,0
20241126,164100,29145000,69600,69600,69600,69600,0
20241126,164000,29145000,69600,69600,69600,69600,0
20241126,163900,29145000,69600,69600,69600,69600,0
20241126,163800,29145000,69600,69600,69600,69600,0
20241126,163700,29145000,69600,69600,69600,69600,0
20241126,163600,29145000,69600,69600,69600,69600,0
20241126,163500,29145000,69600,69600,69600,69600,0
20241126,163400,29145000,69600,69600,69600,69600,0
20241126,163300,29145000,69600,69600,69600,69600,0
20241126,163200,29145000,69600,69600,69600,69600,0
20241126,163100,29145000,69600,69600,69600,69600,3
20241126,163000,29145000,69600,69600,69600,69600,0
20241126,162900,29145000,69600,69600,69600,69600,0
20241126,162800,29145000,69600,69600,69600,69600,0
20241126,162700,29145000,69600,69600,69600,69600,0
20241126,162600,29145000,69600,69600,69600,69600,0
20241126,162500,29145000,69600,69600,69600,69600,0
20241126,162400,29145000,69600,69600,69600,69600,0
20241126,162300,29145000,69600,69600,69600,69600,0
20241126,162200,29145000,69600,69600,69600,69600,0
20241126,162100,29145000,69600,69600,69600,69600,0
20241126,162000,29145000,69600,69600,69600,69600,0
20241126,161900,29145000,69600,69600,69600,69600,0
20241126,161800,29145000,69600,69600,69600,69600,0
20241126,161700,29145000,69600,69600,69600,69600,0
20241126,161600,29145000,69600,69600,69600,69600,0
20241126,161500,29145000,69600,69600,69600,69600,0
20241126,161400,29145000,69600,69600,69600,69600,0
20241126,161300,29145000,69600,69600,69600,69600,0
20241126,161200,29145000,69600,69600,69600,69600,0
20241126,161100,29145000,69600,69600,69600,69600,0
20241126,161000,29145000,69600,69600,69600,69600,0
20241126,160900,29145000,69600,69600,69600,69600,0
20241126,160800,29145000,69600,69600,69600,69600,0
20241126,160700,29145000,69600,69600,69600,69600,0
20241126,160600,29145000,69600,69600,69600,69600,0
20241126,160500,29145000,69600,69600,69600,69600,0
20241126,160400,29145000,69600,69600,69600,69600,0
20241126,160300,29145000,69600,69600,69600,69600,0
20241126,160200,29145000,69600,69600,69600,69600,0
20241126,160100,29145000,69600,69600,69600,69600,3
20241126,160000,29145000,69600,69600,69600,69600,0
20241126,155900,29145000,69600,69600,69600,69600,0
20241126,155800,29145000,69600,69600,69600,69600,0
20241126,155700,29145000,69600,69600,69600,69600,0
20241126,155600,29145000,69600,69600,69600,69600,0
20241126,155500,29145000,69600,69600,69600,69600,0
20241126,155400,29145000,69600,69600,69600,69600,0
20241126,155300,29145000,69600,69600,69600,69600,0
20241126,155200,29145000,69600,69600,69600,69600,0
20241126,155100,29145000,69600,69600,69600,69600,0
20241126,155000,29145000,69600,69600,69600,69600,0
20241126,154900,29145000,69600,69600,69600,69600,0
20241126,154800,29145000,69600,69600,69600,69600,0
20241126,154700,29145000,69600,69600,69600,69600,0
20241126,154600,29145000,69600,69600,69600,69600,0
20241126,154500,29145000,69600,69600,69600,69600,0
20241126,154400,29145000,69600,69600,69600,69600,0
20241126,154300,29145000,69600,69600,69600,69600,0
20241126,154200,29145000,69600,69600,69600,69600,0
20241126,154100,29145000,69600,69600,69600,69600,0
20241126,154000,29145000,69600,69600,69600,69600,0
20241126,153900,29145000,69600,69600,69600,69600,0
20241126,153800,29145000,69600,69600,69600,69600,0
20241126,153700,29145000,69600,69600,69600,69600,0
20241126,153600,29145000,69600,69600,69600,69600,0
20241126,153500,29145000,69600,69600,69600,69600,0
20241126,153400,29145000,69600,69600,69600,69600,0
20241126,153300,29145000,69600,69600,69600,69600,0
20241126,153200,29145000,69600,69600,69600,69600,0
20241126,153100,29145000,69600,69600,69600,69600,3
20241126,153000,29145000,69600,69600,69600,69600,3
20241126,152900,28936200,69400,69400,69400,69400,0
20241126,152800,28936200,69400,69400,69400,69400,0
20241126,152700,28936200,69400,69400,69400,69400,0
20241126,152600,28936200,69400,69400,69400,69400,0
20241126,152500,28936200,69400,69400,69400,69400,0
20241126,152400,28936200,69400,69400,69400,69400,0
20241126,152300,28936200,69400,69400,69400,69400,0
20241126,152200,28936200,69400,69400,69400,69400,0
20241126,152100,28936200,69400,69400,69400,69400,0
20241126,152000,28936200,69400,69400,69400,69400,0
20241126,151900,28936200,69400,69400,69400,69400,0
20241126,151800,28936200,69400,69400,69400,69400,0
20241126,151700,28936200,69400,69400,69400,69400,0
20241126,151600,28936200,69400,69400,69400,69400,0
20241126,151500,28936200,69400,69400,69400,69400,0
20241126,151400,28936200,69400,69400,69400,69400,0
20241126,151300,28936200,69400,69400,69400,69400,0
20241126,151200,28936200,69400,69400,69400,69400,0
20241126,151100,28936200,69400,69400,69400,69400,0
20241126,151000,28936200,69400,69400,69400,69400,1
20241126,150900,28866800,69400,69400,69400,69400,0
20241126,150800,28866800,69400,69400,69400,69400,0
20241126,150700,28866800,69400,69400,69400,69400,0
20241126,150600,28866800,69400,69400,69400,69400,2
20241126,150500,28728000,69600,69600,69600,69600,0
20241126,150400,28728000,69600,69600,69600,69600,0
20241126,150300,28728000,69600,69600,69600,69600,1
20241126,150200,28658400,69600,69600,69600,69600,0
20241126,150100,28658400,69600,69600,69600,69600,0
20241126,150000,28658400,69600,69600,69600,69600,0
20241126,145900,28658400,69600,69600,69600,69600,0
20241126,145800,28658400,69600,69600,69600,69600,0
20241126,145700,28658400,69600,69600,69600,69600,0
20241126,145600,28658400,69600,69600,69600,69600,0
20241126,145500,28658400,69600,69600,69600,69600,0
20241126,145400,28658400,69600,69600,69600,69600,0
20241126,145300,28658400,69600,69600,69600,69600,0
20241126,145200,28658400,69600,69600,69600,69600,0
20241126,145100,28658400,69600,69600,69600,69600,0
20241126,145000,28658400,69600,69600,69600,69600,1
20241126,144900,28588800,69600,69600,69600,69600,3
20241126,144800,28380000,69600,69600,69600,69600,1
20241126,144700,28310400,69600,69600,69600,69600,0
20241126,144600,28310400,69600,69600,69600,69600,1
20241126,144500,28240800,69600,69600,69600,69600,0
20241126,144400,28240800,69600,69600,69600,69600,1
20241126,144300,28171200,69600,69600,69600,69600,0
20241126,144200,28171200,69600,69600,69600,69600,1
20241126,144100,28101600,69600,69600,69600,69600,1
20241126,144000,28032000,69600,69600,69600,69600,0
20241126,143900,28032000,69600,69600,69600,69600,15
20241126,143800,26988000,69600,69600,69600,69600,5
20241126,143700,26640000,69400,69400,69400,69400,0
20241126,143600,26640000,69400,69400,69400,69400,0
20241126,143500,26640000,69400,69400,69400,69400,0
20241126,143400,26640000,69400,69400,69400,69400,0
20241126,143300,26640000,69400,69400,69400,69400,0
20241126,143200,26640000,69400,69400,69400,69400,0
20241126,143100,26640000,69400,69400,69400,69400,0
20241126,143000,26640000,69400,69400,69400,69400,0
20241126,142900,26640000,69400,69400,69400,69400,0
20241126,142800,26640000,69400,69400,69400,69400,0
20241126,142700,26640000,69400,69400,69400,69400,0
20241126,142600,26640000,69400,69400,69400,69400,0
20241126,142500,26640000,69400,69400,69400,69400,0
20241126,142400,26640000,69400,69400,69400,69400,0
20241126,142300,26640000,69400,69400,69400,69400,0
20241126,142200,26640000,69400,69400,69400,69400,0
20241126,142100,26640000,69400,69400,69400,69400,0
20241126,142000,26640000,69400,69400,69400,69400,0
20241126,141900,26640000,69400,69400,69400,69400,0
20241126,141800,26640000,69400,69400,69400,69400,0
20241126,141700,26640000,69400,69400,69400,69400,0
20241126,141600,26640000,69400,69400,69400,69400,0
20241126,141500,26640000,69400,69400,69400,69400,0
20241126,141400,26640000,69400,69400,69400,69400,0
20241126,141300,26640000,69400,69400,69400,69400,0
20241126,141200,26640000,69400,69400,69400,69400,0
20241126,141100,26640000,69400,69400,69400,69400,0
20241126,141000,26640000,69400,69400,69400,69400,0
20241126,140900,26640000,69400,69400,69400,69400,0
20241126,140800,26640000,69400,69400,69400,69400,0
20241126,140700,26640000,69400,69400,69400,69400,0
20241126,140600,26640000,69400,69400,69400,69400,0
20241126,140500,26640000,69400,69400,69400,69400,0
20241126,140400,26640000,69400,69400,69400,69400,0
20241126,140300,26640000,69400,69400,69400,69400,0
20241126,140200,26640000,69400,69400,69400,69400,0
20241126,140100,26640000,69400,69400,69400,69400,0
20241126,140000,26640000,69400,69400,69400,69400,0
20241126,135900,26640000,69400,69400,69400,69400,1
20241126,135800,26570600,69600,69600,69600,69600,1
20241126,135700,26501000,69700,69700,69700,69700,1
20241126,135600,26431300,69700,69700,69700,69700,0
20241126,135500,26431300,69700,69700,69700,69700,1
20241126,135400,26361600,69700,69700,69700,69700,0
20241126,135300,26361600,69700,69700,69700,69700,1
20241126,135200,26291900,69700,69700,69700,69700,0
20241126,135100,26291900,69700,69700,69700,69700,1
20241126,135000,26222200,69700,69700,69700,69700,0
20241126,134900,26222200,69700,69700,69700,69700,1
20241126,134800,26152500,69700,69700,69700,69700,1
20241126,134700,26082800,69700,69700,69700,69700,0
20241126,134600,26082800,69700,69700,69700,69700,1
20241126,134500,26013100,69700,69700,69700,69700,0
20241126,134400,26013100,69700,69700,69700,69700,1
20241126,134300,25943400,69700,69700,69700,69700,0
20241126,134200,25943400,69700,69700,69700,69700,1
20241126,134100,25873700,69700,69700,69700,69700,1
20241126,134000,25804000,69700,69700,69700,69700,0
20241126,133900,25804000,69700,69700,69700,69700,1
20241126,133800,25734300,69700,69700,69700,69700,0
20241126,133700,25734300,69700,69700,69700,69700,1
20241126,133600,25664600,69700,69700,69700,69700,0
20241126,133500,25664600,69700,69700,69700,69700,1
20241126,133400,25594900,69700,69700,69700,69700,1
20241126,133300,25525200,69700,69700,69700,69700,0
20241126,133200,25525200,69700,69700,69700,69700,1
20241126,133100,25455500,69700,69700,69700,69700,0
20241126,133000,25455500,69700,69700,69700,69700,1
20241126,132900,25385800,69700,69700,69700,69700,0
20241126,132800,25385800,69700,69700,69700,69700,1
20241126,132700,25316100,69700,69700,69700,69700,0
20241126,132600,25316100,69700,69700,69700,69700,1
20241126,132500,25246400,69700,69700,69700,69700,1
20241126,132400,25176700,69700,69700,69700,69700,0
20241126,132300,25176700,69700,69500,69700,69300,26
20241126,132200,23371900,69500,69500,69500,69500,0
20241126,132100,23371900,69500,69500,69500,69500,1
20241126,132000,23302400,69500,69500,69500,69500,0
20241126,131900,23302400,69500,69500,69500,69500,1
20241126,131800,23232900,69500,69500,69500,69500,1
20241126,131700,23163400,69500,69500,69500,69500,0
20241126,131600,23163400,69500,69500,69500,69500,1
20241126,131500,23093900,69500,69500,69500,69500,0
20241126,131400,23093900,69500,69500,69500,69500,1
20241126,131300,23024400,69500,69500,69500,69500,0
20241126,131200,23024400,69500,69500,69500,69500,1
20241126,131100,22954900,69500,69500,69500,69500,1
20241126,131000,22885400,69500,69500,69500,69500,0
20241126,130900,22885400,69500,69500,69500,69500,1
20241126,130800,22815900,69500,69500,69500,69500,0
20241126,130700,22815900,69500,69500,69500,69500,1
20241126,130600,22746400,69500,69500,69500,69500,0
20241126,130500,22746400,69500,69500,69500,69500,1
20241126,130400,22676900,69500,69500,69500,69500,1
20241126,130300,22607400,69500,69500,69500,69500,0
20241126,130200,22607400,69500,69500,69500,69500,1
20241126,130100,22537900,69500,69500,69500,69500,0
20241126,130000,22537900,69500,69500,69500,69500,1
20241126,125900,22468400,69500,69500,69500,69500,0
20241126,125800,22468400,69500,69500,69500,69500,1
20241126,125700,22398900,69500,69500,69500,69500,0
20241126,125600,22398900,69500,69500,69500,69500,1
20241126,125500,22329400,69500,69500,69500,69500,1
20241126,125400,22259900,69500,69500,69500,69500,0
20241126,125300,22259900,69500,69500,69500,69500,1
20241126,125200,22190400,69700,69700,69700,69700,0
20241126,125100,22190400,69700,69700,69700,69700,1
20241126,125000,22120700,69700,69700,69700,69700,0
20241126,124900,22120700,69700,69700,69700,69700,1
20241126,124800,22051000,69700,69700,69700,69700,1
20241126,124700,21981300,69700,69700,69700,69700,0
20241126,124600,21981300,69700,69700,69700,69700,1
20241126,124500,21911600,69700,69700,69700,69700,0
20241126,124400,21911600,69700,69700,69700,69700,1
20241126,124300,21841900,69700,69700,69700,69700,0
20241126,124200,21841900,69700,69700,69700,69700,1
20241126,124100,21772200,69700,69700,69700,69700,1
20241126,124000,21702500,69700,69700,69700,69700,0
20241126,123900,21702500,69700,69700,69700,69700,1
20241126,123800,21632800,69700,69700,69700,69700,0
20241126,123700,21632800,69700,69700,69700,69700,1
20241126,123600,21563100,69700,69700,69700,69700,0
20241126,123500,21563100,69700,69700,69700,69700,1
20241126,123400,21493400,69700,69700,69700,69700,0
20241126,123300,21493400,69700,69700,69700,69700,1
20241126,123200,21423700,69700,69700,69700,69700,1
20241126,123100,21354000,69700,69700,69700,69700,0
20241126,123000,21354000,69700,69700,69700,69700,1
20241126,122900,21284300,69700,69700,69700,69700,0
20241126,122800,21284300,69700,69700,69700,69700,1
20241126,122700,21214600,69700,69700,69700,69700,0
20241126,122600,21214600,69700,69700,69700,69700,1
20241126,122500,21144900,69700,69700,69700,69700,1
20241126,122400,21075200,69700,69700,69700,69700,0
20241126,122300,21075200,69700,69700,69700,69700,1
20241126,122200,21005500,69700,69700,69700,69700,0
20241126,122100,21005500,69700,69700,69700,69700,1
20241126,122000,20935800,69700,69700,69700,69700,0
20241126,121900,20935800,69700,69700,69700,69700,1
20241126,121800,20866100,69700,69700,69700,69700,1
20241126,121700,20796400,69700,69700,69700,69700,0
20241126,121600,20796400,69700,69700,69700,69500,3
20241126,121500,20587500,69700,69700,69700,69700,0
20241126,121400,20587500,69700,69700,69700,69700,1
20241126,121300,20517800,69700,69700,69700,69700,0
20241126,121200,20517800,69700,69700,69700,69700,1
20241126,121100,20448100,69700,69700,69700,69700,1
20241126,121000,20378400,69300,69300,69300,69300,0
20241126,120900,20378400,69300,69700,69700,69300,15
20241126,120800,19338200,69700,69700,69700,69700,0
20241126,120700,19338200,69700,69700,69700,69700,1
20241126,120600,19268500,69700,69700,69700,69700,0
20241126,120500,19268500,69700,69700,69700,69700,1
20241126,120400,19198800,69700,69700,69700,69700,1
20241126,120300,19129100,69700,69700,69700,69700,0
20241126,120200,19129100,69700,69700,69700,69700,1
20241126,120100,19059400,69700,69700,69700,69700,0
20241126,120000,19059400,69700,69700,69700,69700,1
20241126,115900,18989700,69700,69700,69700,69700,0
20241126,115800,18989700,69700,69700,69700,69700,1
20241126,115700,18920000,69700,69700,69700,69700,1
20241126,115600,18850300,69700,69700,69700,69700,0
20241126,115500,18850300,69700,69700,69700,69700,1
20241126,115400,18780600,69700,69700,69700,69700,0
20241126,115300,18780600,69700,69700,69700,69700,1
20241126,115200,18710900,69700,69700,69700,69700,0
20241126,115100,18710900,69700,69700,69700,69700,1
20241126,115000,18641200,69700,69700,69700,69700,1
20241126,114900,18571500,69700,69700,69700,69700,0
20241126,114800,18571500,69700,69700,69700,69700,1
20241126,114700,18501800,69700,69700,69700,69700,0
20241126,114600,18501800,69700,69400,69700,69400,25
20241126,114500,16766200,69700,69700,69700,69700,0
20241126,114400,16766200,69700,69700,69700,69700,1
20241126,114300,16696500,69700,69700,69700,69700,1
20241126,114200,16626800,69700,69700,69700,69700,0
20241126,114100,16626800,69700,69700,69700,69700,1
20241126,114000,16557100,69700,69700,69700,69700,0
20241126,113900,16557100,69700,69700,69700,69700,1
20241126,113800,16487400,69700,69700,69700,69700,0
20241126,113700,16487400,69700,69700,69700,69700,1
20241126,113600,16417700,69700,69700,69700,69700,1
20241126,113500,16348000,69700,69700,69700,69700,0
20241126,113400,16348000,69700,69700,69700,69700,1
20241126,113300,16278300,69700,69700,69700,69700,0
20241126,113200,16278300,69700,69700,69700,69700,1
20241126,113100,16208600,69700,69700,69700,69700,0
20241126,113000,16208600,69700,69700,69700,69700,1
20241126,112900,16138900,69700,69700,69700,69700,1
20241126,112800,16069200,69700,69700,69700,69700,0
20241126,112700,16069200,69700,69700,69700,69700,1
20241126,112600,15999500,69700,69700,69700,69700,0
20241126,112500,15999500,69700,69700,69700,69700,1
20241126,112400,15929800,69700,69700,69700,69700,0
20241126,112300,15929800,69700,69700,69700,69700,1
20241126,112200,15860100,69700,69700,69700,69700,1
20241126,112100,15790400,69700,69700,69700,69700,0
20241126,112000,15790400,69700,69700,69700,69700,1
20241126,111900,15720700,69700,69700,69700,69700,0
20241126,111800,15720700,69700,69700,69700,69700,1
20241126,111700,15651000,69700,69700,69700,69700,0
20241126,111600,15651000,69700,69700,69700,69700,1
20241126,111500,15581300,69700,69700,69700,69700,1
20241126,111400,15511600,69700,69700,69700,69700,0
20241126,111300,15511600,69700,69700,69700,69700,1
20241126,111200,15441900,69700,69700,69700,69700,0
20241126,111100,15441900,69700,69700,69700,69700,1
20241126,111000,15372200,69700,69700,69700,69700,0
20241126,110900,15372200,69700,69700,69700,69700,1
20241126,110800,15302500,69700,69700,69700,69700,1
20241126,110700,15232800,69700,69700,69700,69700,0
20241126,110600,15232800,69700,69700,69700,69700,1
20241126,110500,15163100,69700,69700,69700,69700,0
20241126,110400,15163100,69700,69700,69700,69700,1
20241126,110300,15093400,69700,69700,69700,69700,0
20241126,110200,15093400,69700,69700,69700,69700,1
20241126,110100,15023700,69700,69700,69700,69700,1
20241126,110000,14954000,69700,69700,69700,69700,0
20241126,105900,14954000,69700,69700,69700,69700,1
20241126,105800,14884300,69700,69700,69700,69700,1
20241126,105700,14814600,69400,69700,69700,69400,17
20241126,105600,13634500,69500,69500,69500,69500,1
20241126,105500,13565000,69700,69700,69700,69700,1
20241126,105400,13495300,69700,69700,69700,69700,1
20241126,105300,13425600,69700,69700,69700,69700,0
20241126,105200,13425600,69700,69700,69700,69700,1
20241126,105100,13355900,69700,69700,69700,69700,0
20241126,105000,13355900,69700,69700,69700,69700,1
20241126,104900,13286200,69700,69700,69700,69700,0
20241126,104800,13286200,69700,69700,69700,69700,1
20241126,104700,13216500,69700,69700,69700,69700,1
20241126,104600,13146800,69700,69700,69700,69700,0
20241126,104500,13146800,69700,69700,69700,69700,1
20241126,104400,13077100,69700,69700,69700,69700,0
20241126,104300,13077100,69700,69700,69700,69700,1
20241126,104200,13007400,69700,69700,69700,69700,0
20241126,104100,13007400,69700,69400,69700,69400,22
20241126,104000,11480000,69300,69700,69700,69300,4
20241126,103900,11202000,69700,69700,69700,69700,0
20241126,103800,11202000,69700,69700,69700,69700,1
20241126,103700,11132300,69700,69700,69700,69700,0
20241126,103600,11132300,69700,69700,69700,69700,1
20241126,103500,11062600,69700,69700,69700,69700,0
20241126,103400,11062600,69700,69700,69700,69700,2
20241126,103300,10923200,69700,69700,69700,69700,1
20241126,103200,10853500,69700,69700,69700,69700,0
20241126,103100,10853500,69700,69700,69700,69700,1
20241126,103000,10783800,69700,69700,69700,69700,0
20241126,102900,10783800,69700,69700,69700,69700,1
20241126,102800,10714100,69700,69700,69700,69700,0
20241126,102700,10714100,69700,69700,69700,69700,1
20241126,102600,10644400,69700,69600,69700,69600,2
20241126,102500,10505100,69600,69600,69600,69600,0
20241126,102400,10505100,69600,69600,69600,69600,1
20241126,102300,10435500,69600,69600,69600,69600,0
20241126,102200,10435500,69600,69600,69600,69600,1
20241126,102100,10365900,69700,69700,69700,69700,0
20241126,102000,10365900,69700,69700,69700,69700,1
20241126,101900,10296200,69700,69700,69700,69700,1
20241126,101800,10226500,69700,69700,69700,69700,0
20241126,101700,10226500,69700,69700,69700,69700,1
20241126,101600,10156800,69700,69700,69700,69700,0
20241126,101500,10156800,69700,69700,69700,69700,1
20241126,101400,10087100,69700,69700,69700,69700,0
20241126,101300,10087100,69700,69700,69700,69700,1
20241126,101200,10017400,69700,69700,69700,69700,1
20241126,101100,9947700,69700,69700,69700,69700,0
20241126,101000,9947700,69700,69700,69700,69700,1
20241126,100900,9878000,69700,69700,69700,69700,0
20241126,100800,9878000,69700,69700,69700,69700,1
20241126,100700,9808300,69700,69700,69700,69700,0
20241126,100600,9808300,69700,69700,69700,69700,1
20241126,100500,9738600,69700,69700,69700,69700,1
20241126,100400,9668900,69700,69700,69700,69700,0
20241126,100300,9668900,69700,69700,69700,69700,1
20241126,100200,9599200,69700,69700,69700,69700,0
20241126,100100,9599200,69700,69700,69700,69700,1
20241126,100000,9529500,69700,69700,69700,69700,1
20241126,095900,9459800,69700,69700,69700,69700,1
20241126,095800,9390100,69700,69700,69700,69700,1
20241126,095700,9320400,69700,69700,69700,69700,0
20241126,095600,9320400,69700,69700,69700,69700,1
20241126,095500,9250700,69700,69700,69700,69700,0
20241126,095400,9250700,69700,69700,69700,69700,1
20241126,095300,9181000,69700,69700,69700,69700,0
20241126,095200,9181000,69700,69700,69700,69700,1
20241126,095100,9111300,69700,69700,69700,69700,1
20241126,095000,9041600,69700,69700,69700,69700,0
20241126,094900,9041600,69700,69700,69700,69700,1
20241126,094800,8971900,69700,69700,69700,69700,0
20241126,094700,8971900,69700,69700,69700,69700,1
20241126,094600,8902200,69700,69700,69700,69700,0
20241126,094500,8902200,69700,69700,69700,69700,1
20241126,094400,8832500,69700,69700,69700,69700,17
20241126,094300,7647600,69700,69700,69700,69700,0
20241126,094200,7647600,69700,69700,69700,69700,1
20241126,094100,7577900,69700,69700,69700,69700,0
20241126,094000,7577900,69700,69700,69700,69700,1
20241126,093900,7508200,69700,69700,69700,69700,0
20241126,093800,7508200,69700,69700,69700,69700,1
20241126,093700,7438500,69700,69700,69700,69700,1
20241126,093600,7368800,69700,69700,69700,69700,0
20241126,093500,7368800,69700,69700,69700,69700,1
20241126,093400,7299100,69700,69700,69700,69700,0
20241126,093300,7299100,69700,69700,69700,69700,1
20241126,093200,7229400,69700,69700,69700,69700,0
20241126,093100,7229400,69700,69700,69700,69700,1
20241126,093000,7159700,69700,69500,69700,69300,64
20241126,092900,2718100,69500,69700,69700,69500,6
20241126,092800,2300900,69700,69700,69700,69700,1
20241126,092700,2231200,69800,69800,69800,69800,0
20241126,092600,2231200,69800,69800,69800,69800,1
20241126,092500,2161400,69800,69800,69800,69800,0
20241126,092400,2161400,69800,69800,69800,69800,1
20241126,092300,2091600,69800,69800,69800,69800,1
20241126,092200,2021800,69800,69800,69800,69800,0
20241126,092100,2021800,69800,69800,69800,69800,1
20241126,092000,1952000,69800,69800,69800,69800,0
20241126,091900,1952000,69800,69800,69800,69800,1
20241126,091800,1882200,69800,69800,69800,69800,0
20241126,091700,1882200,69800,69800,69800,69800,1
20241126,091600,1812400,69800,69800,69800,69800,3
20241126,091500,1603000,69800,69800,69800,69800,0
20241126,091400,1603000,69800,69800,69800,69800,1
20241126,091300,1533200,69800,69800,69800,69800,0
20241126,091200,1533200,69800,69800,69800,69800,1
20241126,091100,1463400,69800,69800,69800,69800,0
20241126,091000,1463400,69800,69800,69800,69800,1
20241126,090900,1393600,69800,69800,69800,69800,1
20241126,090800,1323800,69800,69800,69800,69800,0
20241126,090700,1323800,69800,69800,69800,69800,1
20241126,090600,1254000,69800,69800,69800,69800,0
20241126,090500,1254000,69800,69800,69800,69800,1
20241126,090400,1184200,69800,69800,69800,69800,0
20241126,090300,1184200,69800,69800,69800,69800,1
20241126,090200,1114400,69800,69800,69800,69800,1
20241126,090100,1044600,69800,69700,69800,69700,9
20241126,090000,416500,69500,69400,69500,69400,6