KissMeData/000590/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,183100,28598900,68500,68500,68500,68500,11
20241204,183000,28598900,68500,68500,68500,68500,0
20241204,182900,28598900,68500,68500,68500,68500,0
20241204,182800,28598900,68500,68500,68500,68500,0
20241204,182700,28598900,68500,68500,68500,68500,0
20241204,182600,28598900,68500,68500,68500,68500,0
20241204,182500,28598900,68500,68500,68500,68500,0
20241204,182400,28598900,68500,68500,68500,68500,0
20241204,182300,28598900,68500,68500,68500,68500,0
20241204,182200,28598900,68500,68500,68500,68500,0
20241204,182100,28598900,68500,68500,68500,68500,0
20241204,182000,28598900,68500,68500,68500,68500,0
20241204,181900,28598900,68500,68500,68500,68500,0
20241204,181800,28598900,68500,68500,68500,68500,0
20241204,181700,28598900,68500,68500,68500,68500,0
20241204,181600,28598900,68500,68500,68500,68500,0
20241204,181500,28598900,68500,68500,68500,68500,0
20241204,181400,28598900,68500,68500,68500,68500,0
20241204,181300,28598900,68500,68500,68500,68500,0
20241204,181200,28598900,68500,68500,68500,68500,0
20241204,181100,28598900,68500,68500,68500,68500,0
20241204,181000,28598900,68500,68500,68500,68500,0
20241204,180900,28598900,68500,68500,68500,68500,0
20241204,180800,28598900,68500,68500,68500,68500,0
20241204,180700,28598900,68500,68500,68500,68500,0
20241204,180600,28598900,68500,68500,68500,68500,0
20241204,180500,28598900,68500,68500,68500,68500,0
20241204,180400,28598900,68500,68500,68500,68500,0
20241204,180300,28598900,68500,68500,68500,68500,0
20241204,180200,28598900,68500,68500,68500,68500,0
20241204,180100,28598900,68500,68500,68500,68500,11
20241204,180000,28598900,68500,68500,68500,68500,0
20241204,175900,28598900,68500,68500,68500,68500,0
20241204,175800,28598900,68500,68500,68500,68500,0
20241204,175700,28598900,68500,68500,68500,68500,0
20241204,175600,28598900,68500,68500,68500,68500,0
20241204,175500,28598900,68500,68500,68500,68500,0
20241204,175400,28598900,68500,68500,68500,68500,0
20241204,175300,28598900,68500,68500,68500,68500,0
20241204,175200,28598900,68500,68500,68500,68500,0
20241204,175100,28598900,68500,68500,68500,68500,0
20241204,175000,28598900,68500,68500,68500,68500,0
20241204,174900,28598900,68500,68500,68500,68500,0
20241204,174800,28598900,68500,68500,68500,68500,0
20241204,174700,28598900,68500,68500,68500,68500,0
20241204,174600,28598900,68500,68500,68500,68500,0
20241204,174500,28598900,68500,68500,68500,68500,0
20241204,174400,28598900,68500,68500,68500,68500,0
20241204,174300,28598900,68500,68500,68500,68500,0
20241204,174200,28598900,68500,68500,68500,68500,0
20241204,174100,28598900,68500,68500,68500,68500,0
20241204,174000,28598900,68500,68500,68500,68500,0
20241204,173900,28598900,68500,68500,68500,68500,0
20241204,173800,28598900,68500,68500,68500,68500,0
20241204,173700,28598900,68500,68500,68500,68500,0
20241204,173600,28598900,68500,68500,68500,68500,0
20241204,173500,28598900,68500,68500,68500,68500,0
20241204,173400,28598900,68500,68500,68500,68500,0
20241204,173300,28598900,68500,68500,68500,68500,0
20241204,173200,28598900,68500,68500,68500,68500,0
20241204,173100,28598900,68500,68500,68500,68500,11
20241204,173000,28598900,68500,68500,68500,68500,0
20241204,172900,28598900,68500,68500,68500,68500,0
20241204,172800,28598900,68500,68500,68500,68500,0
20241204,172700,28598900,68500,68500,68500,68500,0
20241204,172600,28598900,68500,68500,68500,68500,0
20241204,172500,28598900,68500,68500,68500,68500,0
20241204,172400,28598900,68500,68500,68500,68500,0
20241204,172300,28598900,68500,68500,68500,68500,0
20241204,172200,28598900,68500,68500,68500,68500,0
20241204,172100,28598900,68500,68500,68500,68500,0
20241204,172000,28598900,68500,68500,68500,68500,0
20241204,171900,28598900,68500,68500,68500,68500,0
20241204,171800,28598900,68500,68500,68500,68500,0
20241204,171700,28598900,68500,68500,68500,68500,0
20241204,171600,28598900,68500,68500,68500,68500,0
20241204,171500,28598900,68500,68500,68500,68500,0
20241204,171400,28598900,68500,68500,68500,68500,0
20241204,171300,28598900,68500,68500,68500,68500,0
20241204,171200,28598900,68500,68500,68500,68500,0
20241204,171100,28598900,68500,68500,68500,68500,0
20241204,171000,28598900,68500,68500,68500,68500,0
20241204,170900,28598900,68500,68500,68500,68500,0
20241204,170800,28598900,68500,68500,68500,68500,0
20241204,170700,28598900,68500,68500,68500,68500,0
20241204,170600,28598900,68500,68500,68500,68500,0
20241204,170500,28598900,68500,68500,68500,68500,0
20241204,170400,28598900,68500,68500,68500,68500,0
20241204,170300,28598900,68500,68500,68500,68500,0
20241204,170200,28598900,68500,68500,68500,68500,0
20241204,170100,28598900,68500,68500,68500,68500,11
20241204,170000,28598900,68500,68500,68500,68500,0
20241204,165900,28598900,68500,68500,68500,68500,0
20241204,165800,28598900,68500,68500,68500,68500,0
20241204,165700,28598900,68500,68500,68500,68500,0
20241204,165600,28598900,68500,68500,68500,68500,0
20241204,165500,28598900,68500,68500,68500,68500,0
20241204,165400,28598900,68500,68500,68500,68500,0
20241204,165300,28598900,68500,68500,68500,68500,0
20241204,165200,28598900,68500,68500,68500,68500,0
20241204,165100,28598900,68500,68500,68500,68500,0
20241204,165000,28598900,68500,68500,68500,68500,0
20241204,164900,28598900,68500,68500,68500,68500,0
20241204,164800,28598900,68500,68500,68500,68500,0
20241204,164700,28598900,68500,68500,68500,68500,0
20241204,164600,28598900,68500,68500,68500,68500,0
20241204,164500,28598900,68500,68500,68500,68500,0
20241204,164400,28598900,68500,68500,68500,68500,0
20241204,164300,28598900,68500,68500,68500,68500,0
20241204,164200,28598900,68500,68500,68500,68500,0
20241204,164100,28598900,68500,68500,68500,68500,0
20241204,164000,28598900,68500,68500,68500,68500,0
20241204,163900,28598900,68500,68500,68500,68500,0
20241204,163800,28598900,68500,68500,68500,68500,0
20241204,163700,28598900,68500,68500,68500,68500,0
20241204,163600,28598900,68500,68500,68500,68500,0
20241204,163500,28598900,68500,68500,68500,68500,0
20241204,163400,28598900,68500,68500,68500,68500,0
20241204,163300,28598900,68500,68500,68500,68500,0
20241204,163200,28598900,68500,68500,68500,68500,0
20241204,163100,28598900,68500,68500,68500,68500,11
20241204,163000,28598900,68500,68500,68500,68500,0
20241204,162900,28598900,68500,68500,68500,68500,0
20241204,162800,28598900,68500,68500,68500,68500,0
20241204,162700,28598900,68500,68500,68500,68500,0
20241204,162600,28598900,68500,68500,68500,68500,0
20241204,162500,28598900,68500,68500,68500,68500,0
20241204,162400,28598900,68500,68500,68500,68500,0
20241204,162300,28598900,68500,68500,68500,68500,0
20241204,162200,28598900,68500,68500,68500,68500,0
20241204,162100,28598900,68500,68500,68500,68500,0
20241204,162000,28598900,68500,68500,68500,68500,0
20241204,161900,28598900,68500,68500,68500,68500,0
20241204,161800,28598900,68500,68500,68500,68500,0
20241204,161700,28598900,68500,68500,68500,68500,0
20241204,161600,28598900,68500,68500,68500,68500,0
20241204,161500,28598900,68500,68500,68500,68500,0
20241204,161400,28598900,68500,68500,68500,68500,0
20241204,161300,28598900,68500,68500,68500,68500,0
20241204,161200,28598900,68500,68500,68500,68500,0
20241204,161100,28598900,68500,68500,68500,68500,0
20241204,161000,28598900,68500,68500,68500,68500,0
20241204,160900,28598900,68500,68500,68500,68500,0
20241204,160800,28598900,68500,68500,68500,68500,0
20241204,160700,28598900,68500,68500,68500,68500,0
20241204,160600,28598900,68500,68500,68500,68500,0
20241204,160500,28598900,68500,68500,68500,68500,0
20241204,160400,28598900,68500,68500,68500,68500,0
20241204,160300,28598900,68500,68500,68500,68500,0
20241204,160200,28598900,68500,68500,68500,68500,0
20241204,160100,28598900,68500,68500,68500,68500,11
20241204,160000,28598900,68500,68500,68500,68500,0
20241204,155900,28598900,68500,68500,68500,68500,0
20241204,155800,28598900,68500,68500,68500,68500,0
20241204,155700,28598900,68500,68500,68500,68500,0
20241204,155600,28598900,68500,68500,68500,68500,0
20241204,155500,28598900,68500,68500,68500,68500,0
20241204,155400,28598900,68500,68500,68500,68500,0
20241204,155300,28598900,68500,68500,68500,68500,0
20241204,155200,28598900,68500,68500,68500,68500,0
20241204,155100,28598900,68500,68500,68500,68500,0
20241204,155000,28598900,68500,68500,68500,68500,0
20241204,154900,28598900,68500,68500,68500,68500,0
20241204,154800,28598900,68500,68500,68500,68500,0
20241204,154700,28598900,68500,68500,68500,68500,0
20241204,154600,28598900,68500,68500,68500,68500,0
20241204,154500,28598900,68500,68500,68500,68500,0
20241204,154400,28598900,68500,68500,68500,68500,0
20241204,154300,28598900,68500,68500,68500,68500,0
20241204,154200,28598900,68500,68500,68500,68500,0
20241204,154100,28598900,68500,68500,68500,68500,0
20241204,154000,28598900,68500,68500,68500,68500,0
20241204,153900,28598900,68500,68500,68500,68500,0
20241204,153800,28598900,68500,68500,68500,68500,0
20241204,153700,28598900,68500,68500,68500,68500,0
20241204,153600,28598900,68500,68500,68500,68500,0
20241204,153500,28598900,68500,68500,68500,68500,0
20241204,153400,28598900,68500,68500,68500,68500,0
20241204,153300,28598900,68500,68500,68500,68500,0
20241204,153200,28598900,68500,68500,68500,68500,0
20241204,153100,28598900,68500,68500,68500,68500,11
20241204,153000,28598900,68500,68500,68500,68500,11
20241204,152900,27845400,68400,68400,68400,68400,0
20241204,152800,27845400,68400,68400,68400,68400,0
20241204,152700,27845400,68400,68400,68400,68400,0
20241204,152600,27845400,68400,68400,68400,68400,0
20241204,152500,27845400,68400,68400,68400,68400,0
20241204,152400,27845400,68400,68400,68400,68400,0
20241204,152300,27845400,68400,68400,68400,68400,0
20241204,152200,27845400,68400,68400,68400,68400,0
20241204,152100,27845400,68400,68400,68400,68400,0
20241204,152000,27845400,68400,68400,68400,68400,0
20241204,151900,27845400,68400,68400,68400,68400,0
20241204,151800,27845400,68400,68400,68400,68400,0
20241204,151700,27845400,68400,68400,68400,68400,0
20241204,151600,27845400,68400,68400,68400,68400,0
20241204,151500,27845400,68400,68400,68400,68400,0
20241204,151400,27845400,68400,68400,68400,68400,0
20241204,151300,27845400,68400,68400,68400,68400,0
20241204,151200,27845400,68400,68400,68400,68400,0
20241204,151100,27845400,68400,68400,68400,68400,0
20241204,151000,27845400,68400,68400,68400,68400,0
20241204,150900,27845400,68400,68400,68400,68400,0
20241204,150800,27845400,68400,68400,68400,68400,0
20241204,150700,27845400,68400,68400,68400,68400,0
20241204,150600,27845400,68400,68400,68400,68400,0
20241204,150500,27845400,68400,68400,68400,68400,0
20241204,150400,27845400,68400,68400,68400,68400,0
20241204,150300,27845400,68400,68400,68400,68400,1
20241204,150200,27777000,68300,68300,68300,68300,0
20241204,150100,27777000,68300,68300,68300,68300,0
20241204,150000,27777000,68300,68300,68300,68300,0
20241204,145900,27777000,68300,68300,68300,68300,0
20241204,145800,27777000,68300,68300,68300,68300,0
20241204,145700,27777000,68300,68300,68300,68300,0
20241204,145600,27777000,68300,68300,68300,68300,0
20241204,145500,27777000,68300,68300,68300,68300,0
20241204,145400,27777000,68300,68300,68300,68300,0
20241204,145300,27777000,68300,68300,68300,68300,0
20241204,145200,27777000,68300,68300,68300,68300,0
20241204,145100,27777000,68300,68300,68300,68300,0
20241204,145000,27777000,68300,68300,68300,68300,0
20241204,144900,27777000,68300,68300,68300,68300,0
20241204,144800,27777000,68300,68300,68300,68300,0
20241204,144700,27777000,68300,68300,68300,68300,0
20241204,144600,27777000,68300,68300,68300,68300,0
20241204,144500,27777000,68300,68300,68300,68300,0
20241204,144400,27777000,68300,68300,68300,68300,0
20241204,144300,27777000,68300,68300,68300,68300,0
20241204,144200,27777000,68300,68300,68300,68300,0
20241204,144100,27777000,68300,68300,68300,68300,0
20241204,144000,27777000,68300,68300,68300,68300,0
20241204,143900,27777000,68300,68300,68300,68300,0
20241204,143800,27777000,68300,68300,68300,68300,0
20241204,143700,27777000,68300,68300,68300,68300,6
20241204,143600,27367200,68400,68300,68400,68300,15
20241204,143500,26341600,68300,68300,68300,68300,2
20241204,143400,26205000,68300,68300,68300,68300,1
20241204,143300,26136700,68200,68200,68200,68200,0
20241204,143200,26136700,68200,68200,68200,68200,0
20241204,143100,26136700,68200,68200,68200,68200,0
20241204,143000,26136700,68200,68200,68200,68200,0
20241204,142900,26136700,68200,68200,68200,68200,0
20241204,142800,26136700,68200,68200,68200,68200,0
20241204,142700,26136700,68200,68200,68200,68200,1
20241204,142600,26068500,68200,68200,68200,68200,2
20241204,142500,25932100,68200,68200,68200,68200,0
20241204,142400,25932100,68200,68200,68200,68200,0
20241204,142300,25932100,68200,68200,68200,68200,0
20241204,142200,25932100,68200,68200,68200,68200,8
20241204,142100,25386500,68300,68300,68300,68300,1
20241204,142000,25318200,68300,68300,68300,68300,4
20241204,141900,25045000,68200,68200,68200,68200,2
20241204,141800,24908600,68100,68100,68100,68100,0
20241204,141700,24908600,68100,68100,68100,68100,0
20241204,141600,24908600,68100,68100,68100,68100,1
20241204,141500,24840500,68100,68100,68100,68100,0
20241204,141400,24840500,68100,68100,68100,68100,1
20241204,141300,24772400,68100,68100,68100,68100,0
20241204,141200,24772400,68100,68100,68100,68100,1
20241204,141100,24704300,68100,68100,68100,68100,1
20241204,141000,24636200,68100,68100,68100,68100,3
20241204,140900,24431900,68100,68100,68100,68100,0
20241204,140800,24431900,68100,68100,68100,68100,0
20241204,140700,24431900,68100,68100,68100,68100,0
20241204,140600,24431900,68100,68100,68100,68100,1
20241204,140500,24363800,68200,68200,68200,68200,1
20241204,140400,24295600,68200,68300,68300,68200,9
20241204,140300,23681700,68200,68200,68200,68200,0
20241204,140200,23681700,68200,68200,68200,68200,0
20241204,140100,23681700,68200,68200,68200,68200,0
20241204,140000,23681700,68200,68200,68200,68200,1
20241204,135900,23613500,68200,68200,68200,68200,0
20241204,135800,23613500,68200,68200,68200,68200,1
20241204,135700,23545300,68200,68200,68200,68200,2
20241204,135600,23408900,68200,68200,68200,68200,0
20241204,135500,23408900,68200,68200,68200,68200,1
20241204,135400,23340700,68100,68100,68100,68100,0
20241204,135300,23340700,68100,68100,68100,68100,0
20241204,135200,23340700,68100,68100,68100,68100,0
20241204,135100,23340700,68100,68100,68100,68100,0
20241204,135000,23340700,68100,68100,68100,68100,1
20241204,134900,23272600,68100,68100,68100,68100,1
20241204,134800,23204500,68100,68100,68100,68100,0
20241204,134700,23204500,68100,68100,68100,68100,0
20241204,134600,23204500,68100,68100,68100,68100,1
20241204,134500,23136400,68100,68100,68100,68100,0
20241204,134400,23136400,68100,68100,68100,68100,2
20241204,134300,23000200,68100,68100,68100,68100,0
20241204,134200,23000200,68100,68100,68100,68100,7
20241204,134100,22523500,68100,68100,68100,68100,0
20241204,134000,22523500,68100,68100,68100,68100,0
20241204,133900,22523500,68100,68100,68100,68100,1
20241204,133800,22455400,68100,68100,68100,68100,0
20241204,133700,22455400,68100,68100,68100,68100,1
20241204,133600,22387300,67900,67900,67900,67900,0
20241204,133500,22387300,67900,67900,67900,67900,0
20241204,133400,22387300,67900,67900,67900,67900,1
20241204,133300,22319400,67900,67900,67900,67900,0
20241204,133200,22319400,67900,67900,67900,67900,1
20241204,133100,22251500,67900,67900,67900,67900,0
20241204,133000,22251500,67900,67900,67900,67900,1
20241204,132900,22183600,67900,67900,67900,67900,0
20241204,132800,22183600,67900,67900,67900,67900,2
20241204,132700,22047800,67900,67900,67900,67900,0
20241204,132600,22047800,67900,67900,67900,67900,1
20241204,132500,21979900,67900,67900,67900,67900,1
20241204,132400,21912000,67900,67900,67900,67900,0
20241204,132300,21912000,67900,67900,67900,67900,2
20241204,132200,21776200,67900,67900,67900,67900,0
20241204,132100,21776200,67900,67900,67900,67900,1
20241204,132000,21708300,67900,67900,67900,67900,0
20241204,131900,21708300,67900,67900,67900,67900,1
20241204,131800,21640400,67900,67900,67900,67900,1
20241204,131700,21572500,67900,67900,67900,67900,0
20241204,131600,21572500,67900,67900,67900,67900,1
20241204,131500,21504600,67900,67900,67900,67900,0
20241204,131400,21504600,67900,67900,67900,67900,1
20241204,131300,21436700,67900,67900,67900,67900,0
20241204,131200,21436700,67900,67900,67900,67900,1
20241204,131100,21368800,67900,68000,68000,67900,2
20241204,131000,21232900,68000,68000,68000,68000,0
20241204,130900,21232900,68000,68100,68100,68000,9
20241204,130800,20620800,68100,68100,68100,68100,0
20241204,130700,20620800,68100,68100,68100,68100,1
20241204,130600,20552700,68100,68100,68100,68100,0
20241204,130500,20552700,68100,68100,68100,68100,1
20241204,130400,20484600,68100,68100,68100,68100,1
20241204,130300,20416500,68100,68100,68100,68100,0
20241204,130200,20416500,68100,68100,68100,68100,1
20241204,130100,20348400,68100,68100,68100,68100,0
20241204,130000,20348400,68100,68100,68100,68100,1
20241204,125900,20280300,68100,68100,68100,68100,0
20241204,125800,20280300,68100,68100,68100,68100,1
20241204,125700,20212200,68100,68100,68100,68100,0
20241204,125600,20212200,68100,68100,68100,68100,1
20241204,125500,20144100,68100,68100,68100,68100,2
20241204,125400,20007900,68100,68100,68100,68100,0
20241204,125300,20007900,68100,68100,68100,68100,1
20241204,125200,19939800,68000,68000,68000,68000,0
20241204,125100,19939800,68000,68000,68000,68000,0
20241204,125000,19939800,68000,68000,68000,68000,0
20241204,124900,19939800,68000,68000,68000,68000,1
20241204,124800,19871800,68000,68000,68000,68000,1
20241204,124700,19803800,68000,68000,68000,68000,0
20241204,124600,19803800,68000,68000,68000,68000,1
20241204,124500,19735800,68000,68000,68000,68000,0
20241204,124400,19735800,68000,68000,68000,68000,1
20241204,124300,19667800,68000,68000,68000,68000,1
20241204,124200,19599800,68000,68000,68000,68000,1
20241204,124100,19531800,68000,68000,68000,68000,1
20241204,124000,19463800,68000,68000,68000,68000,0
20241204,123900,19463800,68000,68000,68000,68000,1
20241204,123800,19395800,68000,68000,68000,68000,0
20241204,123700,19395800,68000,68000,68000,68000,1
20241204,123600,19327800,68000,68000,68000,68000,0
20241204,123500,19327800,68000,68000,68000,68000,1
20241204,123400,19259800,68000,68000,68000,68000,0
20241204,123300,19259800,68000,68000,68000,68000,1
20241204,123200,19191800,68000,68000,68000,68000,1
20241204,123100,19123800,68000,68000,68000,68000,0
20241204,123000,19123800,68000,68000,68000,68000,1
20241204,122900,19055800,68000,68000,68000,68000,0
20241204,122800,19055800,68000,68000,68000,68000,1
20241204,122700,18987800,68000,68000,68000,68000,0
20241204,122600,18987800,68000,68000,68000,68000,1
20241204,122500,18919800,68000,68000,68000,68000,1
20241204,122400,18851800,68000,68000,68000,68000,0
20241204,122300,18851800,68000,68000,68000,68000,1
20241204,122200,18783800,68000,68000,68000,68000,0
20241204,122100,18783800,68000,68000,68000,68000,1
20241204,122000,18715800,68000,68000,68000,68000,0
20241204,121900,18715800,68000,68000,68000,68000,1
20241204,121800,18647800,68000,68000,68000,68000,1
20241204,121700,18579800,68000,68000,68000,68000,0
20241204,121600,18579800,68000,68000,68000,68000,1
20241204,121500,18511800,68000,68000,68000,68000,0
20241204,121400,18511800,68000,68000,68000,68000,1
20241204,121300,18443800,68000,68000,68000,68000,0
20241204,121200,18443800,68000,68000,68000,68000,1
20241204,121100,18375800,68000,68000,68000,68000,1
20241204,121000,18307800,68000,68000,68000,68000,0
20241204,120900,18307800,68000,68000,68000,68000,1
20241204,120800,18239800,68000,68000,68000,68000,0
20241204,120700,18239800,68000,68000,68000,68000,1
20241204,120600,18171800,68000,68000,68000,68000,0
20241204,120500,18171800,68000,68000,68000,68000,1
20241204,120400,18103800,68000,68000,68000,68000,1
20241204,120300,18035800,68000,68000,68000,68000,0
20241204,120200,18035800,68000,68000,68000,68000,1
20241204,120100,17967800,68000,68000,68000,68000,0
20241204,120000,17967800,68000,68000,68000,68000,2
20241204,115900,17831800,68000,68000,68000,68000,0
20241204,115800,17831800,68000,68000,68000,68000,1
20241204,115700,17763800,67900,67900,67900,67900,0
20241204,115600,17763800,67900,67900,67900,67900,0
20241204,115500,17763800,67900,67900,67900,67900,1
20241204,115400,17695900,67900,67900,67900,67900,0
20241204,115300,17695900,67900,67900,67900,67900,1
20241204,115200,17628000,67900,67900,67900,67900,0
20241204,115100,17628000,67900,67900,67900,67900,1
20241204,115000,17560100,67900,67900,67900,67900,1
20241204,114900,17492200,67900,67900,67900,67900,0
20241204,114800,17492200,67900,67900,67900,67900,2
20241204,114700,17356400,67900,67900,67900,67900,0
20241204,114600,17356400,67900,67900,67900,67900,1
20241204,114500,17288500,67800,67800,67800,67800,0
20241204,114400,17288500,67800,67800,67800,67800,0
20241204,114300,17288500,67800,67800,67800,67800,0
20241204,114200,17288500,67800,67800,67800,67800,0
20241204,114100,17288500,67800,67800,67800,67800,0
20241204,114000,17288500,67800,67800,67800,67800,1
20241204,113900,17220700,67800,67800,67800,67800,0
20241204,113800,17220700,67800,67800,67800,67800,1
20241204,113700,17152900,67800,67800,67800,67800,0
20241204,113600,17152900,67800,67800,67800,67800,3
20241204,113500,16949500,67900,67900,67900,67900,0
20241204,113400,16949500,67900,67900,67900,67900,1
20241204,113300,16881600,67900,67900,67900,67900,0
20241204,113200,16881600,67900,67900,67900,67900,1
20241204,113100,16813700,67900,67900,67900,67900,2
20241204,113000,16677900,67900,67900,67900,67900,10
20241204,112900,15998900,68000,68000,68000,68000,1
20241204,112800,15930900,68000,68000,68000,68000,0
20241204,112700,15930900,68000,68000,68000,68000,1
20241204,112600,15862900,68000,68000,68000,68000,0
20241204,112500,15862900,68000,68000,68000,68000,1
20241204,112400,15794900,68000,68000,68000,68000,0
20241204,112300,15794900,68000,68000,68000,68000,1
20241204,112200,15726900,68000,68000,68000,68000,1
20241204,112100,15658900,68000,68000,68000,68000,0
20241204,112000,15658900,68000,68000,68000,68000,1
20241204,111900,15590900,68000,68000,68000,68000,0
20241204,111800,15590900,68000,68000,68000,68000,1
20241204,111700,15522900,68000,68000,68000,68000,0
20241204,111600,15522900,68000,68000,68000,68000,1
20241204,111500,15454900,68000,68000,68000,68000,1
20241204,111400,15386900,68000,68000,68000,68000,0
20241204,111300,15386900,68000,68000,68000,68000,1
20241204,111200,15318900,68000,68000,68000,68000,0
20241204,111100,15318900,68000,68000,68000,68000,1
20241204,111000,15250900,68000,68000,68000,68000,0
20241204,110900,15250900,68000,68000,68000,68000,1
20241204,110800,15182900,68000,68000,68000,68000,2
20241204,110700,15046900,68000,68000,68000,68000,0
20241204,110600,15046900,68000,68000,68000,68000,1
20241204,110500,14978900,68000,68000,68000,68000,0
20241204,110400,14978900,68000,68000,68000,68000,1
20241204,110300,14910900,68000,68000,68000,68000,0
20241204,110200,14910900,68000,68000,68000,68000,1
20241204,110100,14842900,68000,68000,68000,68000,1
20241204,110000,14774900,68000,68000,68000,68000,0
20241204,105900,14774900,68000,68000,68000,68000,1
20241204,105800,14706900,68000,68000,68000,68000,0
20241204,105700,14706900,68000,68000,68000,68000,1
20241204,105600,14638900,68000,68000,68000,68000,0
20241204,105500,14638900,68000,68000,68000,68000,1
20241204,105400,14570900,68000,68000,68000,68000,1
20241204,105300,14502900,68000,68000,68000,68000,0
20241204,105200,14502900,68000,68000,68000,68000,1
20241204,105100,14434900,68000,68000,68000,68000,0
20241204,105000,14434900,68000,68000,68000,68000,1
20241204,104900,14366900,68000,68000,68000,68000,2
20241204,104800,14230900,68000,68000,68000,68000,9
20241204,104700,13618900,68000,68000,68000,68000,1
20241204,104600,13550900,68000,68000,68000,68000,0
20241204,104500,13550900,68000,68000,68000,68000,1
20241204,104400,13482900,68000,68000,68000,68000,0
20241204,104300,13482900,68000,68000,68000,68000,1
20241204,104200,13414900,68000,68000,68000,68000,0
20241204,104100,13414900,68000,68000,68000,68000,1
20241204,104000,13346900,68000,68000,68000,68000,1
20241204,103900,13278900,68000,68000,68000,68000,0
20241204,103800,13278900,68000,68000,68000,68000,1
20241204,103700,13210900,68000,68000,68000,68000,0
20241204,103600,13210900,68000,68000,68000,68000,1
20241204,103500,13142900,68000,68000,68000,68000,0
20241204,103400,13142900,68000,68000,68000,68000,1
20241204,103300,13074900,68000,68000,68000,68000,1
20241204,103200,13006900,68000,68000,68000,68000,0
20241204,103100,13006900,68000,68000,68000,68000,1
20241204,103000,12938900,68000,68000,68000,68000,0
20241204,102900,12938900,68000,68000,68000,68000,1
20241204,102800,12870900,68000,68000,68000,68000,0
20241204,102700,12870900,68000,68000,68000,68000,1
20241204,102600,12802900,68000,68000,68000,68000,1
20241204,102500,12734900,68000,68000,68000,68000,0
20241204,102400,12734900,68000,68000,68000,68000,1
20241204,102300,12666900,68000,68000,68000,68000,0
20241204,102200,12666900,68000,68000,68000,68000,1
20241204,102100,12598900,68000,68000,68000,68000,0
20241204,102000,12598900,68000,68000,68000,68000,3
20241204,101900,12394900,68000,67900,68000,67900,6
20241204,101800,11987200,67900,67900,67900,67900,0
20241204,101700,11987200,67900,67900,67900,67900,1
20241204,101600,11919300,68000,68000,68000,68000,0
20241204,101500,11919300,68000,68000,68000,68000,2
20241204,101400,11783300,68000,68000,68000,68000,1
20241204,101300,11715300,67900,67900,67900,67900,1
20241204,101200,11647400,67800,67800,67800,67800,0
20241204,101100,11647400,67800,67800,67800,67800,1
20241204,101000,11579600,67900,67900,67900,67900,1
20241204,100900,11511700,67900,67900,67900,67900,0
20241204,100800,11511700,67900,67900,67900,67900,1
20241204,100700,11443800,67900,67900,67900,67900,0
20241204,100600,11443800,67900,67900,67900,67900,1
20241204,100500,11375900,67900,67900,67900,67900,1
20241204,100400,11308000,67900,67900,67900,67900,0
20241204,100300,11308000,67900,67900,67900,67900,1
20241204,100200,11240100,67900,67900,67900,67900,0
20241204,100100,11240100,67900,67900,67900,67900,1
20241204,100000,11172200,67900,67900,67900,67900,0
20241204,095900,11172200,67900,67900,67900,67900,1
20241204,095800,11104300,67900,67900,67900,67900,3
20241204,095700,10900600,67900,67900,67900,67900,1
20241204,095600,10832700,67400,67400,67400,67400,0
20241204,095500,10832700,67400,67400,67400,67400,0
20241204,095400,10832700,67400,67400,67400,67400,0
20241204,095300,10832700,67400,67400,67400,67400,0
20241204,095200,10832700,67400,67400,67400,67400,0
20241204,095100,10832700,67400,67400,67400,67400,0
20241204,095000,10832700,67400,67400,67400,67400,0
20241204,094900,10832700,67400,67400,67400,67400,0
20241204,094800,10832700,67400,67400,67400,67400,0
20241204,094700,10832700,67400,67400,67400,67400,18
20241204,094600,9619500,67400,67400,67400,67400,0
20241204,094500,9619500,67400,67400,67400,67400,1
20241204,094400,9552100,67400,68000,68000,67400,8
20241204,094300,9012300,68000,68000,68000,68000,0
20241204,094200,9012300,68000,68000,68000,68000,1
20241204,094100,8944300,68000,68000,68000,68000,0
20241204,094000,8944300,68000,68000,68000,68000,1
20241204,093900,8876300,68000,68000,68000,68000,0
20241204,093800,8876300,68000,68000,68000,68000,1
20241204,093700,8808300,68000,68000,68000,68000,1
20241204,093600,8740300,68000,68000,68000,68000,0
20241204,093500,8740300,68000,68000,68000,68000,1
20241204,093400,8672300,68000,68000,68000,68000,0
20241204,093300,8672300,68000,68000,68000,68000,1
20241204,093200,8604300,68000,68000,68000,68000,0
20241204,093100,8604300,68000,68000,68000,68000,1
20241204,093000,8536300,68000,68000,68000,68000,5
20241204,092900,8196300,68000,68000,68000,68000,0
20241204,092800,8196300,68000,68000,68000,68000,1
20241204,092700,8128300,68000,68000,68000,68000,0
20241204,092600,8128300,68000,68000,68000,68000,1
20241204,092500,8060300,68000,68000,68000,68000,0
20241204,092400,8060300,68000,68000,68000,68000,1
20241204,092300,7992300,68000,68000,68000,68000,1
20241204,092200,7924300,68100,68100,68100,68100,0
20241204,092100,7924300,68100,68100,68100,68100,2
20241204,092000,7788100,68100,68100,68100,68100,0
20241204,091900,7788100,68100,68100,68100,68100,0
20241204,091800,7788100,68100,68100,68100,68100,0
20241204,091700,7788100,68100,68100,68100,68100,1
20241204,091600,7720000,68100,68100,68100,68100,1
20241204,091500,7651900,68100,68100,68100,68100,1
20241204,091400,7583800,68100,68100,68100,68100,0
20241204,091300,7583800,68100,68100,68100,68100,0
20241204,091200,7583800,68100,68100,68100,68100,1
20241204,091100,7515700,68100,68100,68100,68100,3
20241204,091000,7311400,68100,68100,68100,68100,0
20241204,090900,7311400,68100,68100,68100,68100,0
20241204,090800,7311400,68100,68100,68100,68100,1
20241204,090700,7243300,66100,66100,66100,66100,0
20241204,090600,7243300,66100,66100,66100,66100,0
20241204,090500,7243300,66100,66100,66100,66100,0
20241204,090400,7243300,66100,66100,66100,66100,0
20241204,090300,7243300,66100,66100,66100,66100,0
20241204,090200,7243300,66100,66100,66100,66100,0
20241204,090100,7243300,66100,66100,66100,66100,0
20241204,090000,7243300,66100,67500,67500,66100,108