KissMeData/000590/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,183100,17726600,69800,69800,69800,69800,1
20241129,183000,17726600,69800,69800,69800,69800,0
20241129,182900,17726600,69800,69800,69800,69800,0
20241129,182800,17726600,69800,69800,69800,69800,0
20241129,182700,17726600,69800,69800,69800,69800,0
20241129,182600,17726600,69800,69800,69800,69800,0
20241129,182500,17726600,69800,69800,69800,69800,0
20241129,182400,17726600,69800,69800,69800,69800,0
20241129,182300,17726600,69800,69800,69800,69800,0
20241129,182200,17726600,69800,69800,69800,69800,0
20241129,182100,17726600,69800,69800,69800,69800,0
20241129,182000,17726600,69800,69800,69800,69800,0
20241129,181900,17726600,69800,69800,69800,69800,0
20241129,181800,17726600,69800,69800,69800,69800,0
20241129,181700,17726600,69800,69800,69800,69800,0
20241129,181600,17726600,69800,69800,69800,69800,0
20241129,181500,17726600,69800,69800,69800,69800,0
20241129,181400,17726600,69800,69800,69800,69800,0
20241129,181300,17726600,69800,69800,69800,69800,0
20241129,181200,17726600,69800,69800,69800,69800,0
20241129,181100,17726600,69800,69800,69800,69800,0
20241129,181000,17726600,69800,69800,69800,69800,0
20241129,180900,17726600,69800,69800,69800,69800,0
20241129,180800,17726600,69800,69800,69800,69800,0
20241129,180700,17726600,69800,69800,69800,69800,0
20241129,180600,17726600,69800,69800,69800,69800,0
20241129,180500,17726600,69800,69800,69800,69800,0
20241129,180400,17726600,69800,69800,69800,69800,0
20241129,180300,17726600,69800,69800,69800,69800,0
20241129,180200,17726600,69800,69800,69800,69800,0
20241129,180100,17726600,69800,69800,69800,69800,1
20241129,180000,17726600,69800,69800,69800,69800,0
20241129,175900,17726600,69800,69800,69800,69800,0
20241129,175800,17726600,69800,69800,69800,69800,0
20241129,175700,17726600,69800,69800,69800,69800,0
20241129,175600,17726600,69800,69800,69800,69800,0
20241129,175500,17726600,69800,69800,69800,69800,0
20241129,175400,17726600,69800,69800,69800,69800,0
20241129,175300,17726600,69800,69800,69800,69800,0
20241129,175200,17726600,69800,69800,69800,69800,0
20241129,175100,17726600,69800,69800,69800,69800,0
20241129,175000,17726600,69800,69800,69800,69800,0
20241129,174900,17726600,69800,69800,69800,69800,0
20241129,174800,17726600,69800,69800,69800,69800,0
20241129,174700,17726600,69800,69800,69800,69800,0
20241129,174600,17726600,69800,69800,69800,69800,0
20241129,174500,17726600,69800,69800,69800,69800,0
20241129,174400,17726600,69800,69800,69800,69800,0
20241129,174300,17726600,69800,69800,69800,69800,0
20241129,174200,17726600,69800,69800,69800,69800,0
20241129,174100,17726600,69800,69800,69800,69800,0
20241129,174000,17726600,69800,69800,69800,69800,0
20241129,173900,17726600,69800,69800,69800,69800,0
20241129,173800,17726600,69800,69800,69800,69800,0
20241129,173700,17726600,69800,69800,69800,69800,0
20241129,173600,17726600,69800,69800,69800,69800,0
20241129,173500,17726600,69800,69800,69800,69800,0
20241129,173400,17726600,69800,69800,69800,69800,0
20241129,173300,17726600,69800,69800,69800,69800,0
20241129,173200,17726600,69800,69800,69800,69800,0
20241129,173100,17726600,69800,69800,69800,69800,1
20241129,173000,17726600,69800,69800,69800,69800,0
20241129,172900,17726600,69800,69800,69800,69800,0
20241129,172800,17726600,69800,69800,69800,69800,0
20241129,172700,17726600,69800,69800,69800,69800,0
20241129,172600,17726600,69800,69800,69800,69800,0
20241129,172500,17726600,69800,69800,69800,69800,0
20241129,172400,17726600,69800,69800,69800,69800,0
20241129,172300,17726600,69800,69800,69800,69800,0
20241129,172200,17726600,69800,69800,69800,69800,0
20241129,172100,17726600,69800,69800,69800,69800,0
20241129,172000,17726600,69800,69800,69800,69800,0
20241129,171900,17726600,69800,69800,69800,69800,0
20241129,171800,17726600,69800,69800,69800,69800,0
20241129,171700,17726600,69800,69800,69800,69800,0
20241129,171600,17726600,69800,69800,69800,69800,0
20241129,171500,17726600,69800,69800,69800,69800,0
20241129,171400,17726600,69800,69800,69800,69800,0
20241129,171300,17726600,69800,69800,69800,69800,0
20241129,171200,17726600,69800,69800,69800,69800,0
20241129,171100,17726600,69800,69800,69800,69800,0
20241129,171000,17726600,69800,69800,69800,69800,0
20241129,170900,17726600,69800,69800,69800,69800,0
20241129,170800,17726600,69800,69800,69800,69800,0
20241129,170700,17726600,69800,69800,69800,69800,0
20241129,170600,17726600,69800,69800,69800,69800,0
20241129,170500,17726600,69800,69800,69800,69800,0
20241129,170400,17726600,69800,69800,69800,69800,0
20241129,170300,17726600,69800,69800,69800,69800,0
20241129,170200,17726600,69800,69800,69800,69800,0
20241129,170100,17726600,69800,69800,69800,69800,1
20241129,170000,17726600,69800,69800,69800,69800,0
20241129,165900,17726600,69800,69800,69800,69800,0
20241129,165800,17726600,69800,69800,69800,69800,0
20241129,165700,17726600,69800,69800,69800,69800,0
20241129,165600,17726600,69800,69800,69800,69800,0
20241129,165500,17726600,69800,69800,69800,69800,0
20241129,165400,17726600,69800,69800,69800,69800,0
20241129,165300,17726600,69800,69800,69800,69800,0
20241129,165200,17726600,69800,69800,69800,69800,0
20241129,165100,17726600,69800,69800,69800,69800,0
20241129,165000,17726600,69800,69800,69800,69800,0
20241129,164900,17726600,69800,69800,69800,69800,0
20241129,164800,17726600,69800,69800,69800,69800,0
20241129,164700,17726600,69800,69800,69800,69800,0
20241129,164600,17726600,69800,69800,69800,69800,0
20241129,164500,17726600,69800,69800,69800,69800,0
20241129,164400,17726600,69800,69800,69800,69800,0
20241129,164300,17726600,69800,69800,69800,69800,0
20241129,164200,17726600,69800,69800,69800,69800,0
20241129,164100,17726600,69800,69800,69800,69800,0
20241129,164000,17726600,69800,69800,69800,69800,0
20241129,163900,17726600,69800,69800,69800,69800,0
20241129,163800,17726600,69800,69800,69800,69800,0
20241129,163700,17726600,69800,69800,69800,69800,0
20241129,163600,17726600,69800,69800,69800,69800,0
20241129,163500,17726600,69800,69800,69800,69800,0
20241129,163400,17726600,69800,69800,69800,69800,0
20241129,163300,17726600,69800,69800,69800,69800,0
20241129,163200,17726600,69800,69800,69800,69800,0
20241129,163100,17726600,69800,69800,69800,69800,1
20241129,163000,17726600,69800,69800,69800,69800,0
20241129,162900,17726600,69800,69800,69800,69800,0
20241129,162800,17726600,69800,69800,69800,69800,0
20241129,162700,17726600,69800,69800,69800,69800,0
20241129,162600,17726600,69800,69800,69800,69800,0
20241129,162500,17726600,69800,69800,69800,69800,0
20241129,162400,17726600,69800,69800,69800,69800,0
20241129,162300,17726600,69800,69800,69800,69800,0
20241129,162200,17726600,69800,69800,69800,69800,0
20241129,162100,17726600,69800,69800,69800,69800,0
20241129,162000,17726600,69800,69800,69800,69800,0
20241129,161900,17726600,69800,69800,69800,69800,0
20241129,161800,17726600,69800,69800,69800,69800,0
20241129,161700,17726600,69800,69800,69800,69800,0
20241129,161600,17726600,69800,69800,69800,69800,0
20241129,161500,17726600,69800,69800,69800,69800,0
20241129,161400,17726600,69800,69800,69800,69800,0
20241129,161300,17726600,69800,69800,69800,69800,0
20241129,161200,17726600,69800,69800,69800,69800,0
20241129,161100,17726600,69800,69800,69800,69800,0
20241129,161000,17726600,69800,69800,69800,69800,0
20241129,160900,17726600,69800,69800,69800,69800,0
20241129,160800,17726600,69800,69800,69800,69800,0
20241129,160700,17726600,69800,69800,69800,69800,0
20241129,160600,17726600,69800,69800,69800,69800,0
20241129,160500,17726600,69800,69800,69800,69800,0
20241129,160400,17726600,69800,69800,69800,69800,0
20241129,160300,17726600,69800,69800,69800,69800,0
20241129,160200,17726600,69800,69800,69800,69800,0
20241129,160100,17726600,69800,69800,69800,69800,1
20241129,160000,17726600,69800,69800,69800,69800,0
20241129,155900,17726600,69800,69800,69800,69800,0
20241129,155800,17726600,69800,69800,69800,69800,0
20241129,155700,17726600,69800,69800,69800,69800,0
20241129,155600,17726600,69800,69800,69800,69800,0
20241129,155500,17726600,69800,69800,69800,69800,0
20241129,155400,17726600,69800,69800,69800,69800,0
20241129,155300,17726600,69800,69800,69800,69800,0
20241129,155200,17726600,69800,69800,69800,69800,0
20241129,155100,17726600,69800,69800,69800,69800,0
20241129,155000,17726600,69800,69800,69800,69800,0
20241129,154900,17726600,69800,69800,69800,69800,0
20241129,154800,17726600,69800,69800,69800,69800,0
20241129,154700,17726600,69800,69800,69800,69800,0
20241129,154600,17726600,69800,69800,69800,69800,0
20241129,154500,17726600,69800,69800,69800,69800,0
20241129,154400,17726600,69800,69800,69800,69800,0
20241129,154300,17726600,69800,69800,69800,69800,0
20241129,154200,17726600,69800,69800,69800,69800,0
20241129,154100,17726600,69800,69800,69800,69800,0
20241129,154000,17726600,69800,69800,69800,69800,0
20241129,153900,17726600,69800,69800,69800,69800,0
20241129,153800,17726600,69800,69800,69800,69800,0
20241129,153700,17726600,69800,69800,69800,69800,0
20241129,153600,17726600,69800,69800,69800,69800,0
20241129,153500,17726600,69800,69800,69800,69800,0
20241129,153400,17726600,69800,69800,69800,69800,0
20241129,153300,17726600,69800,69800,69800,69800,0
20241129,153200,17726600,69800,69800,69800,69800,0
20241129,153100,17726600,69800,69800,69800,69800,1
20241129,153000,17726600,69800,69800,69800,69800,1
20241129,152900,17656800,69800,69800,69800,69800,0
20241129,152800,17656800,69800,69800,69800,69800,0
20241129,152700,17656800,69800,69800,69800,69800,0
20241129,152600,17656800,69800,69800,69800,69800,0
20241129,152500,17656800,69800,69800,69800,69800,0
20241129,152400,17656800,69800,69800,69800,69800,0
20241129,152300,17656800,69800,69800,69800,69800,0
20241129,152200,17656800,69800,69800,69800,69800,0
20241129,152100,17656800,69800,69800,69800,69800,0
20241129,152000,17656800,69800,69800,69800,69800,0
20241129,151900,17656800,69800,69800,69800,69800,0
20241129,151800,17656800,69800,69800,69800,69800,0
20241129,151700,17656800,69800,69800,69800,69800,0
20241129,151600,17656800,69800,69800,69800,69800,0
20241129,151500,17656800,69800,69800,69800,69800,0
20241129,151400,17656800,69800,69800,69800,69800,0
20241129,151300,17656800,69800,69800,69800,69800,0
20241129,151200,17656800,69800,69800,69800,69800,0
20241129,151100,17656800,69800,69800,69800,69800,0
20241129,151000,17656800,69800,69800,69800,69800,0
20241129,150900,17656800,69800,69800,69800,69800,0
20241129,150800,17656800,69800,69800,69800,69800,0
20241129,150700,17656800,69800,69800,69800,69800,0
20241129,150600,17656800,69800,69800,69800,69800,0
20241129,150500,17656800,69800,69800,69800,69800,0
20241129,150400,17656800,69800,69800,69800,69800,1
20241129,150300,17587000,69800,69800,69800,69800,0
20241129,150200,17587000,69800,69800,69800,69800,0
20241129,150100,17587000,69800,69800,69800,69800,0
20241129,150000,17587000,69800,69800,69800,69800,0
20241129,145900,17587000,69800,69800,69800,69800,0
20241129,145800,17587000,69800,69800,69800,69800,0
20241129,145700,17587000,69800,69800,69800,69800,0
20241129,145600,17587000,69800,69800,69800,69800,0
20241129,145500,17587000,69800,69800,69800,69800,0
20241129,145400,17587000,69800,69800,69800,69800,0
20241129,145300,17587000,69800,69800,69800,69800,0
20241129,145200,17587000,69800,69800,69800,69800,0
20241129,145100,17587000,69800,69800,69800,69800,0
20241129,145000,17587000,69800,69800,69800,69800,0
20241129,144900,17587000,69800,69800,69800,69800,0
20241129,144800,17587000,69800,69800,69800,69800,0
20241129,144700,17587000,69800,69800,69800,69800,4
20241129,144600,17307800,69800,69800,69800,69800,2
20241129,144500,17168200,69800,69800,69800,69800,0
20241129,144400,17168200,69800,69800,69800,69800,1
20241129,144300,17098400,69800,69800,69800,69800,0
20241129,144200,17098400,69800,69800,69800,69800,1
20241129,144100,17028600,69800,69800,69800,69800,1
20241129,144000,16958800,69800,69800,69800,69800,0
20241129,143900,16958800,69800,69800,69800,69800,1
20241129,143800,16889000,69800,69800,69800,69800,0
20241129,143700,16889000,69800,69800,69800,69800,1
20241129,143600,16819200,69800,69800,69800,69800,0
20241129,143500,16819200,69800,69800,69800,69800,1
20241129,143400,16749400,69800,69800,69800,69800,1
20241129,143300,16679600,69800,69800,69800,69800,0
20241129,143200,16679600,69800,69800,69800,69800,1
20241129,143100,16609800,69800,69800,69800,69800,0
20241129,143000,16609800,69800,69800,69800,69800,1
20241129,142900,16540000,69800,69800,69800,69800,0
20241129,142800,16540000,69800,69800,69800,69800,1
20241129,142700,16470200,69800,69800,69800,69800,1
20241129,142600,16400400,69800,69800,69800,69800,0
20241129,142500,16400400,69800,69800,69800,69800,1
20241129,142400,16330600,69800,69800,69800,69800,0
20241129,142300,16330600,69800,69800,69800,69800,1
20241129,142200,16260800,69800,69800,69800,69800,0
20241129,142100,16260800,69800,69800,69800,69800,1
20241129,142000,16191000,69800,69800,69800,69800,0
20241129,141900,16191000,69800,69800,69800,69800,1
20241129,141800,16121200,69800,69800,69800,69800,1
20241129,141700,16051400,69800,69800,69800,69800,0
20241129,141600,16051400,69800,69800,69800,69800,1
20241129,141500,15981600,69800,69800,69800,69800,0
20241129,141400,15981600,69800,69800,69800,69800,1
20241129,141300,15911800,69800,69800,69800,69800,0
20241129,141200,15911800,69800,69800,69800,69800,1
20241129,141100,15842000,69800,69800,69800,69800,1
20241129,141000,15772200,69800,69800,69800,69800,12
20241129,140900,14934600,69800,69800,69800,69800,1
20241129,140800,14864800,69800,69800,69800,69800,0
20241129,140700,14864800,69800,69800,69800,69800,1
20241129,140600,14795000,69800,69800,69800,69800,0
20241129,140500,14795000,69800,69800,69800,69800,1
20241129,140400,14725200,69800,69800,69800,69800,1
20241129,140300,14655400,69800,69800,69800,69800,0
20241129,140200,14655400,69800,69800,69800,69800,1
20241129,140100,14585600,69800,69800,69800,69800,1
20241129,140000,14515800,69900,69900,69900,69900,1
20241129,135900,14445900,69900,69900,69900,69900,0
20241129,135800,14445900,69900,69900,69900,69900,1
20241129,135700,14376000,69900,69900,69900,69900,1
20241129,135600,14306100,69800,69800,69800,69800,0
20241129,135500,14306100,69800,69800,69800,69800,1
20241129,135400,14236300,69800,69800,69800,69800,0
20241129,135300,14236300,69800,69800,69800,69800,1
20241129,135200,14166500,69800,69800,69800,69800,0
20241129,135100,14166500,69800,69800,69800,69800,1
20241129,135000,14096700,69800,69800,69800,69800,0
20241129,134900,14096700,69800,69800,69800,69800,1
20241129,134800,14026900,69800,69800,69800,69800,1
20241129,134700,13957100,69800,69800,69800,69800,0
20241129,134600,13957100,69800,69800,69800,69800,1
20241129,134500,13887300,69800,69800,69800,69800,0
20241129,134400,13887300,69800,69800,69800,69800,1
20241129,134300,13817500,69800,69800,69800,69800,0
20241129,134200,13817500,69800,69800,69800,69800,1
20241129,134100,13747700,69800,69800,69800,69800,1
20241129,134000,13677900,69800,69800,69800,69800,0
20241129,133900,13677900,69800,69800,69800,69800,1
20241129,133800,13608100,69800,69800,69800,69800,0
20241129,133700,13608100,69800,69800,69800,69800,1
20241129,133600,13538300,69800,69800,69800,69800,0
20241129,133500,13538300,69800,69800,69800,69800,1
20241129,133400,13468500,69800,69800,69800,69800,1
20241129,133300,13398700,69800,69800,69800,69800,0
20241129,133200,13398700,69800,69800,69800,69800,1
20241129,133100,13328900,69800,69800,69800,69800,0
20241129,133000,13328900,69800,69800,69800,69800,1
20241129,132900,13259100,69800,69800,69800,69800,0
20241129,132800,13259100,69800,69800,69800,69800,1
20241129,132700,13189300,69800,69800,69800,69800,0
20241129,132600,13189300,69800,69800,69800,69800,1
20241129,132500,13119500,69800,69800,69800,69800,1
20241129,132400,13049700,69800,69800,69800,69800,0
20241129,132300,13049700,69800,69800,69800,69800,1
20241129,132200,12979900,69800,69800,69800,69800,0
20241129,132100,12979900,69800,69800,69800,69800,1
20241129,132000,12910100,69800,69800,69800,69800,0
20241129,131900,12910100,69800,69800,69800,69800,1
20241129,131800,12840300,69800,69800,69800,69800,1
20241129,131700,12770500,69800,69800,69800,69800,0
20241129,131600,12770500,69800,69800,69800,69800,1
20241129,131500,12700700,69800,69800,69800,69800,0
20241129,131400,12700700,69800,69800,69800,69800,1
20241129,131300,12630900,69800,69800,69800,69800,0
20241129,131200,12630900,69800,69800,69800,69800,1
20241129,131100,12561100,69800,69800,69800,69800,1
20241129,131000,12491300,69800,69800,69800,69800,0
20241129,130900,12491300,69800,69800,69800,69800,1
20241129,130800,12421500,69800,69800,69800,69800,0
20241129,130700,12421500,69800,69800,69800,69800,1
20241129,130600,12351700,69800,69800,69800,69800,0
20241129,130500,12351700,69800,69800,69800,69800,1
20241129,130400,12281900,69800,69800,69800,69800,1
20241129,130300,12212100,69800,69800,69800,69800,2
20241129,130200,12072500,69900,69900,69900,69900,1
20241129,130100,12002600,69900,69900,69900,69900,0
20241129,130000,12002600,69900,69900,69900,69900,1
20241129,125900,11932700,69900,69900,69900,69900,0
20241129,125800,11932700,69900,69900,69900,69900,1
20241129,125700,11862800,69900,69900,69900,69900,0
20241129,125600,11862800,69900,69900,69900,69900,1
20241129,125500,11792900,69900,69900,69900,69900,1
20241129,125400,11723000,69900,69900,69900,69900,0
20241129,125300,11723000,69900,69900,69900,69900,1
20241129,125200,11653100,69900,69900,69900,69900,0
20241129,125100,11653100,69900,69900,69900,69900,1
20241129,125000,11583200,69900,69900,69900,69900,0
20241129,124900,11583200,69900,69900,69900,69900,2
20241129,124800,11443400,69900,69900,69900,69900,1
20241129,124700,11373500,69800,69800,69800,69800,0
20241129,124600,11373500,69800,69800,69800,69800,0
20241129,124500,11373500,69800,69800,69800,69800,0
20241129,124400,11373500,69800,69800,69800,69800,1
20241129,124300,11303700,69800,69800,69800,69800,0
20241129,124200,11303700,69800,69800,69800,69800,1
20241129,124100,11233900,69800,69800,69800,69800,1
20241129,124000,11164100,69800,69800,69800,69800,0
20241129,123900,11164100,69800,69800,69800,69800,1
20241129,123800,11094300,69800,69800,69800,69800,0
20241129,123700,11094300,69800,69800,69800,69800,1
20241129,123600,11024500,69800,69800,69800,69800,0
20241129,123500,11024500,69800,69800,69800,69800,1
20241129,123400,10954700,69800,69800,69800,69800,0
20241129,123300,10954700,69800,69800,69800,69800,1
20241129,123200,10884900,69800,69800,69800,69800,1
20241129,123100,10815100,69800,69800,69800,69800,0
20241129,123000,10815100,69800,69800,69800,69800,1
20241129,122900,10745300,69800,69800,69800,69800,0
20241129,122800,10745300,69800,69800,69800,69800,1
20241129,122700,10675500,69800,69800,69800,69800,0
20241129,122600,10675500,69800,69800,69800,69800,1
20241129,122500,10605700,69800,69800,69800,69800,1
20241129,122400,10535900,69800,69800,69800,69800,0
20241129,122300,10535900,69800,69800,69800,69800,1
20241129,122200,10466100,69800,69800,69800,69800,0
20241129,122100,10466100,69800,69800,69800,69800,1
20241129,122000,10396300,69800,69800,69800,69800,0
20241129,121900,10396300,69800,69800,69800,69800,1
20241129,121800,10326500,69800,69800,69800,69800,1
20241129,121700,10256700,69800,69800,69800,69800,0
20241129,121600,10256700,69800,69800,69800,69800,1
20241129,121500,10186900,69800,69800,69800,69800,0
20241129,121400,10186900,69800,69800,69800,69800,1
20241129,121300,10117100,69800,69800,69800,69800,0
20241129,121200,10117100,69800,69800,69800,69800,1
20241129,121100,10047300,69800,69800,69800,69800,1
20241129,121000,9977500,69800,69800,69800,69800,0
20241129,120900,9977500,69800,69800,69800,69800,1
20241129,120800,9907700,69800,69800,69800,69800,0
20241129,120700,9907700,69800,69800,69800,69800,1
20241129,120600,9837900,69800,69800,69800,69800,0
20241129,120500,9837900,69800,69800,69800,69800,1
20241129,120400,9768100,69800,69800,69800,69800,1
20241129,120300,9698300,69800,69800,69800,69800,0
20241129,120200,9698300,69800,69800,69800,69800,1
20241129,120100,9628500,69800,69800,69800,69800,0
20241129,120000,9628500,69800,69800,69800,69800,1
20241129,115900,9558700,69800,69800,69800,69800,0
20241129,115800,9558700,69800,69800,69800,69800,1
20241129,115700,9488900,69800,69800,69800,69800,1
20241129,115600,9419100,69800,69800,69800,69800,0
20241129,115500,9419100,69800,69800,69800,69800,1
20241129,115400,9349300,69800,69800,69800,69800,0
20241129,115300,9349300,69800,69800,69800,69800,1
20241129,115200,9279500,69800,69800,69800,69800,0
20241129,115100,9279500,69800,69800,69800,69800,1
20241129,115000,9209700,69800,69800,69800,69800,1
20241129,114900,9139900,69800,69800,69800,69800,0
20241129,114800,9139900,69800,69800,69800,69800,1
20241129,114700,9070100,69800,69800,69800,69800,0
20241129,114600,9070100,69800,69800,69800,69800,1
20241129,114500,9000300,69800,69800,69800,69800,0
20241129,114400,9000300,69800,69800,69800,69800,1
20241129,114300,8930500,69800,69800,69800,69800,1
20241129,114200,8860700,69800,69800,69800,69800,0
20241129,114100,8860700,69800,69800,69800,69800,1
20241129,114000,8790900,69800,69800,69800,69800,0
20241129,113900,8790900,69800,69800,69800,69800,1
20241129,113800,8721100,69800,69800,69800,69800,0
20241129,113700,8721100,69800,69800,69800,69800,1
20241129,113600,8651300,69800,69800,69800,69800,1
20241129,113500,8581500,69800,69800,69800,69800,0
20241129,113400,8581500,69800,69800,69800,69800,1
20241129,113300,8511700,69800,69800,69800,69800,0
20241129,113200,8511700,69800,69800,69800,69800,1
20241129,113100,8441900,69800,69800,69800,69800,0
20241129,113000,8441900,69800,69800,69800,69800,1
20241129,112900,8372100,69800,69800,69800,69800,1
20241129,112800,8302300,69800,69800,69800,69800,0
20241129,112700,8302300,69800,69800,69800,69800,1
20241129,112600,8232500,69800,69800,69800,69800,0
20241129,112500,8232500,69800,69800,69800,69800,1
20241129,112400,8162700,69800,69800,69800,69800,0
20241129,112300,8162700,69800,69800,69800,69800,1
20241129,112200,8092900,69800,69800,69800,69800,1
20241129,112100,8023100,69800,69800,69800,69800,0
20241129,112000,8023100,69800,69800,69800,69800,1
20241129,111900,7953300,69800,69800,69800,69800,0
20241129,111800,7953300,69800,69800,69800,69800,1
20241129,111700,7883500,69800,69800,69800,69800,0
20241129,111600,7883500,69800,69800,69800,69800,1
20241129,111500,7813700,69800,69800,69800,69800,1
20241129,111400,7743900,69800,69800,69800,69800,0
20241129,111300,7743900,69800,69800,69800,69800,1
20241129,111200,7674100,69800,69800,69800,69800,0
20241129,111100,7674100,69800,69800,69800,69800,1
20241129,111000,7604300,69800,69800,69800,69800,0
20241129,110900,7604300,69800,69800,69800,69800,1
20241129,110800,7534500,69800,69800,69800,69800,1
20241129,110700,7464700,69800,69800,69800,69800,0
20241129,110600,7464700,69800,69800,69800,69800,1
20241129,110500,7394900,69800,69800,69800,69800,0
20241129,110400,7394900,69800,69800,69800,69800,1
20241129,110300,7325100,69800,69800,69800,69800,0
20241129,110200,7325100,69800,69800,69800,69800,1
20241129,110100,7255300,69800,69800,69800,69800,1
20241129,110000,7185500,69800,69800,69800,69800,0
20241129,105900,7185500,69800,69800,69800,69800,1
20241129,105800,7115700,69800,69800,69800,69800,0
20241129,105700,7115700,69800,69800,69800,69800,1
20241129,105600,7045900,69800,69800,69800,69800,0
20241129,105500,7045900,69800,69800,69800,69800,1
20241129,105400,6976100,69800,69800,69800,69800,1
20241129,105300,6906300,69800,69800,69800,69800,0
20241129,105200,6906300,69800,69800,69800,69800,1
20241129,105100,6836500,69800,69800,69800,69800,0
20241129,105000,6836500,69800,69800,69800,69800,1
20241129,104900,6766700,69800,69800,69800,69800,0
20241129,104800,6766700,69800,69800,69800,69800,1
20241129,104700,6696900,69800,69800,69800,69800,1
20241129,104600,6627100,69800,69800,69800,69800,0
20241129,104500,6627100,69800,69800,69800,69800,1
20241129,104400,6557300,69800,69800,69800,69800,0
20241129,104300,6557300,69800,69800,69800,69800,1
20241129,104200,6487500,69800,69800,69800,69800,0
20241129,104100,6487500,69800,69800,69800,69800,1
20241129,104000,6417700,69800,69800,69800,69800,1
20241129,103900,6347900,69800,69800,69800,69800,0
20241129,103800,6347900,69800,69800,69800,69800,1
20241129,103700,6278100,69800,69800,69800,69800,0
20241129,103600,6278100,69800,69800,69800,69800,2
20241129,103500,6138500,69800,69800,69800,69800,0
20241129,103400,6138500,69800,69800,69800,69800,1
20241129,103300,6068700,69700,69700,69700,69700,0
20241129,103200,6068700,69700,69700,69700,69700,0
20241129,103100,6068700,69700,69700,69700,69700,0
20241129,103000,6068700,69700,69700,69700,69700,0
20241129,102900,6068700,69700,69700,69700,69700,0
20241129,102800,6068700,69700,69700,69700,69700,10
20241129,102700,5371700,69600,69600,69600,69600,0
20241129,102600,5371700,69600,69600,69600,69600,0
20241129,102500,5371700,69600,69600,69600,69600,0
20241129,102400,5371700,69600,69600,69600,69600,0
20241129,102300,5371700,69600,69600,69600,69600,0
20241129,102200,5371700,69600,69600,69600,69600,0
20241129,102100,5371700,69600,69600,69600,69600,0
20241129,102000,5371700,69600,69600,69600,69600,0
20241129,101900,5371700,69600,69600,69600,69600,0
20241129,101800,5371700,69600,69600,69600,69600,0
20241129,101700,5371700,69600,69600,69600,69600,0
20241129,101600,5371700,69600,69600,69600,69600,0
20241129,101500,5371700,69600,69600,69600,69600,0
20241129,101400,5371700,69600,69600,69600,69600,0
20241129,101300,5371700,69600,69600,69600,69600,0
20241129,101200,5371700,69600,69600,69600,69600,0
20241129,101100,5371700,69600,69600,69600,69600,2
20241129,101000,5232500,69800,69800,69800,69800,1
20241129,100900,5162700,69800,69800,69800,69800,0
20241129,100800,5162700,69800,69800,69800,69800,1
20241129,100700,5092900,69800,69800,69800,69800,0
20241129,100600,5092900,69800,69800,69800,69800,1
20241129,100500,5023100,69800,69800,69800,69800,1
20241129,100400,4953300,69800,69800,69800,69800,0
20241129,100300,4953300,69800,69800,69800,69800,1
20241129,100200,4883500,69800,69800,69800,69800,0
20241129,100100,4883500,69800,69800,69800,69800,1
20241129,100000,4813700,69800,69800,69800,69800,0
20241129,095900,4813700,69800,69800,69800,69800,1
20241129,095800,4743900,69800,69800,69800,69800,1
20241129,095700,4674100,69800,69800,69800,69800,0
20241129,095600,4674100,69800,69800,69800,69800,1
20241129,095500,4604300,69800,69800,69800,69800,0
20241129,095400,4604300,69800,69800,69800,69800,1
20241129,095300,4534500,69800,69800,69800,69800,0
20241129,095200,4534500,69800,69800,69800,69800,1
20241129,095100,4464700,69800,69800,69800,69800,1
20241129,095000,4394900,69800,69800,69800,69800,0
20241129,094900,4394900,69800,69800,69800,69800,1
20241129,094800,4325100,69800,69800,69800,69800,0
20241129,094700,4325100,69800,69800,69800,69800,1
20241129,094600,4255300,69800,69800,69800,69800,0
20241129,094500,4255300,69800,69800,69800,69800,1
20241129,094400,4185500,69800,69800,69800,69800,1
20241129,094300,4115700,69800,69800,69800,69800,0
20241129,094200,4115700,69800,69800,69800,69800,1
20241129,094100,4045900,69800,69800,69800,69800,0
20241129,094000,4045900,69800,69800,69800,69800,1
20241129,093900,3976100,69800,69800,69800,69800,0
20241129,093800,3976100,69800,69800,69800,69800,1
20241129,093700,3906300,69800,69800,69800,69800,1
20241129,093600,3836500,69800,69800,69800,69800,0
20241129,093500,3836500,69800,69800,69800,69800,1
20241129,093400,3766700,69800,69800,69800,69800,0
20241129,093300,3766700,69800,69800,69800,69800,1
20241129,093200,3696900,69800,69800,69800,69800,0
20241129,093100,3696900,69800,69800,69800,69800,1
20241129,093000,3627100,69800,69800,69800,69800,1
20241129,092900,3557300,69800,69800,69800,69800,0
20241129,092800,3557300,69800,69800,69800,69800,1
20241129,092700,3487500,69800,69800,69800,69800,0
20241129,092600,3487500,69800,69700,69800,69700,8
20241129,092500,2929700,69700,69700,69700,69700,0
20241129,092400,2929700,69700,69700,69700,69700,1
20241129,092300,2860000,69500,69500,69500,69500,0
20241129,092200,2860000,69500,69500,69500,69500,0
20241129,092100,2860000,69500,69500,69500,69500,0
20241129,092000,2860000,69500,69500,69500,69500,1
20241129,091900,2790500,69400,69400,69400,69400,0
20241129,091800,2790500,69400,69400,69400,69400,0
20241129,091700,2790500,69400,69400,69400,69400,0
20241129,091600,2790500,69400,69400,69400,69400,0
20241129,091500,2790500,69400,69400,69400,69400,0
20241129,091400,2790500,69400,69400,69400,69400,0
20241129,091300,2790500,69400,69400,69400,69400,0
20241129,091200,2790500,69400,69400,69400,69400,0
20241129,091100,2790500,69400,69400,69400,69400,0
20241129,091000,2790500,69400,69400,69400,69400,0
20241129,090900,2790500,69400,69400,69400,69400,0
20241129,090800,2790500,69400,69400,69400,69400,1
20241129,090700,2721100,69400,69400,69400,69400,0
20241129,090600,2721100,69400,69400,69400,69400,2
20241129,090500,2582300,69700,69700,69700,69700,1
20241129,090400,2512600,69700,69700,69700,69700,0
20241129,090300,2512600,69700,69700,69700,69700,1
20241129,090200,2442900,69700,69700,69700,69700,1
20241129,090100,2373200,69800,69800,69800,69800,0
20241129,090000,2373200,69800,69800,69800,69800,34