KissMeData/000590/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,183100,124579500,68900,68900,68900,68900,21
20241230,183000,124579500,68900,68900,68900,68900,0
20241230,182900,124579500,68900,68900,68900,68900,0
20241230,182800,124579500,68900,68900,68900,68900,0
20241230,182700,124579500,68900,68900,68900,68900,0
20241230,182600,124579500,68900,68900,68900,68900,0
20241230,182500,124579500,68900,68900,68900,68900,0
20241230,182400,124579500,68900,68900,68900,68900,0
20241230,182300,124579500,68900,68900,68900,68900,0
20241230,182200,124579500,68900,68900,68900,68900,0
20241230,182100,124579500,68900,68900,68900,68900,0
20241230,182000,124579500,68900,68900,68900,68900,0
20241230,181900,124579500,68900,68900,68900,68900,0
20241230,181800,124579500,68900,68900,68900,68900,0
20241230,181700,124579500,68900,68900,68900,68900,0
20241230,181600,124579500,68900,68900,68900,68900,0
20241230,181500,124579500,68900,68900,68900,68900,0
20241230,181400,124579500,68900,68900,68900,68900,0
20241230,181300,124579500,68900,68900,68900,68900,0
20241230,181200,124579500,68900,68900,68900,68900,0
20241230,181100,124579500,68900,68900,68900,68900,0
20241230,181000,124579500,68900,68900,68900,68900,0
20241230,180900,124579500,68900,68900,68900,68900,0
20241230,180800,124579500,68900,68900,68900,68900,0
20241230,180700,124579500,68900,68900,68900,68900,0
20241230,180600,124579500,68900,68900,68900,68900,0
20241230,180500,124579500,68900,68900,68900,68900,0
20241230,180400,124579500,68900,68900,68900,68900,0
20241230,180300,124579500,68900,68900,68900,68900,0
20241230,180200,124579500,68900,68900,68900,68900,0
20241230,180100,124579500,68900,68900,68900,68900,21
20241230,180000,124579500,68900,68900,68900,68900,0
20241230,175900,124579500,68900,68900,68900,68900,0
20241230,175800,124579500,68900,68900,68900,68900,0
20241230,175700,124579500,68900,68900,68900,68900,0
20241230,175600,124579500,68900,68900,68900,68900,0
20241230,175500,124579500,68900,68900,68900,68900,0
20241230,175400,124579500,68900,68900,68900,68900,0
20241230,175300,124579500,68900,68900,68900,68900,0
20241230,175200,124579500,68900,68900,68900,68900,0
20241230,175100,124579500,68900,68900,68900,68900,0
20241230,175000,124579500,68900,68900,68900,68900,0
20241230,174900,124579500,68900,68900,68900,68900,0
20241230,174800,124579500,68900,68900,68900,68900,0
20241230,174700,124579500,68900,68900,68900,68900,0
20241230,174600,124579500,68900,68900,68900,68900,0
20241230,174500,124579500,68900,68900,68900,68900,0
20241230,174400,124579500,68900,68900,68900,68900,0
20241230,174300,124579500,68900,68900,68900,68900,0
20241230,174200,124579500,68900,68900,68900,68900,0
20241230,174100,124579500,68900,68900,68900,68900,0
20241230,174000,124579500,68900,68900,68900,68900,0
20241230,173900,124579500,68900,68900,68900,68900,0
20241230,173800,124579500,68900,68900,68900,68900,0
20241230,173700,124579500,68900,68900,68900,68900,0
20241230,173600,124579500,68900,68900,68900,68900,0
20241230,173500,124579500,68900,68900,68900,68900,0
20241230,173400,124579500,68900,68900,68900,68900,0
20241230,173300,124579500,68900,68900,68900,68900,0
20241230,173200,124579500,68900,68900,68900,68900,0
20241230,173100,124579500,68900,68900,68900,68900,21
20241230,173000,124579500,68900,68900,68900,68900,0
20241230,172900,124579500,68900,68900,68900,68900,0
20241230,172800,124579500,68900,68900,68900,68900,0
20241230,172700,124579500,68900,68900,68900,68900,0
20241230,172600,124579500,68900,68900,68900,68900,0
20241230,172500,124579500,68900,68900,68900,68900,0
20241230,172400,124579500,68900,68900,68900,68900,0
20241230,172300,124579500,68900,68900,68900,68900,0
20241230,172200,124579500,68900,68900,68900,68900,0
20241230,172100,124579500,68900,68900,68900,68900,0
20241230,172000,124579500,68900,68900,68900,68900,0
20241230,171900,124579500,68900,68900,68900,68900,0
20241230,171800,124579500,68900,68900,68900,68900,0
20241230,171700,124579500,68900,68900,68900,68900,0
20241230,171600,124579500,68900,68900,68900,68900,0
20241230,171500,124579500,68900,68900,68900,68900,0
20241230,171400,124579500,68900,68900,68900,68900,0
20241230,171300,124579500,68900,68900,68900,68900,0
20241230,171200,124579500,68900,68900,68900,68900,0
20241230,171100,124579500,68900,68900,68900,68900,0
20241230,171000,124579500,68900,68900,68900,68900,0
20241230,170900,124579500,68900,68900,68900,68900,0
20241230,170800,124579500,68900,68900,68900,68900,0
20241230,170700,124579500,68900,68900,68900,68900,0
20241230,170600,124579500,68900,68900,68900,68900,0
20241230,170500,124579500,68900,68900,68900,68900,0
20241230,170400,124579500,68900,68900,68900,68900,0
20241230,170300,124579500,68900,68900,68900,68900,0
20241230,170200,124579500,68900,68900,68900,68900,0
20241230,170100,124579500,68900,68900,68900,68900,21
20241230,170000,124579500,68900,68900,68900,68900,0
20241230,165900,124579500,68900,68900,68900,68900,0
20241230,165800,124579500,68900,68900,68900,68900,0
20241230,165700,124579500,68900,68900,68900,68900,0
20241230,165600,124579500,68900,68900,68900,68900,0
20241230,165500,124579500,68900,68900,68900,68900,0
20241230,165400,124579500,68900,68900,68900,68900,0
20241230,165300,124579500,68900,68900,68900,68900,0
20241230,165200,124579500,68900,68900,68900,68900,0
20241230,165100,124579500,68900,68900,68900,68900,0
20241230,165000,124579500,68900,68900,68900,68900,0
20241230,164900,124579500,68900,68900,68900,68900,0
20241230,164800,124579500,68900,68900,68900,68900,0
20241230,164700,124579500,68900,68900,68900,68900,0
20241230,164600,124579500,68900,68900,68900,68900,0
20241230,164500,124579500,68900,68900,68900,68900,0
20241230,164400,124579500,68900,68900,68900,68900,0
20241230,164300,124579500,68900,68900,68900,68900,0
20241230,164200,124579500,68900,68900,68900,68900,0
20241230,164100,124579500,68900,68900,68900,68900,0
20241230,164000,124579500,68900,68900,68900,68900,0
20241230,163900,124579500,68900,68900,68900,68900,0
20241230,163800,124579500,68900,68900,68900,68900,0
20241230,163700,124579500,68900,68900,68900,68900,0
20241230,163600,124579500,68900,68900,68900,68900,0
20241230,163500,124579500,68900,68900,68900,68900,0
20241230,163400,124579500,68900,68900,68900,68900,0
20241230,163300,124579500,68900,68900,68900,68900,0
20241230,163200,124579500,68900,68900,68900,68900,0
20241230,163100,124579500,68900,68900,68900,68900,21
20241230,163000,124579500,68900,68900,68900,68900,0
20241230,162900,124579500,68900,68900,68900,68900,0
20241230,162800,124579500,68900,68900,68900,68900,0
20241230,162700,124579500,68900,68900,68900,68900,0
20241230,162600,124579500,68900,68900,68900,68900,0
20241230,162500,124579500,68900,68900,68900,68900,0
20241230,162400,124579500,68900,68900,68900,68900,0
20241230,162300,124579500,68900,68900,68900,68900,0
20241230,162200,124579500,68900,68900,68900,68900,0
20241230,162100,124579500,68900,68900,68900,68900,0
20241230,162000,124579500,68900,68900,68900,68900,0
20241230,161900,124579500,68900,68900,68900,68900,0
20241230,161800,124579500,68900,68900,68900,68900,0
20241230,161700,124579500,68900,68900,68900,68900,0
20241230,161600,124579500,68900,68900,68900,68900,0
20241230,161500,124579500,68900,68900,68900,68900,0
20241230,161400,124579500,68900,68900,68900,68900,0
20241230,161300,124579500,68900,68900,68900,68900,0
20241230,161200,124579500,68900,68900,68900,68900,0
20241230,161100,124579500,68900,68900,68900,68900,0
20241230,161000,124579500,68900,68900,68900,68900,0
20241230,160900,124579500,68900,68900,68900,68900,0
20241230,160800,124579500,68900,68900,68900,68900,0
20241230,160700,124579500,68900,68900,68900,68900,0
20241230,160600,124579500,68900,68900,68900,68900,0
20241230,160500,124579500,68900,68900,68900,68900,0
20241230,160400,124579500,68900,68900,68900,68900,0
20241230,160300,124579500,68900,68900,68900,68900,0
20241230,160200,124579500,68900,68900,68900,68900,0
20241230,160100,124579500,68900,68900,68900,68900,21
20241230,160000,124579500,68900,68900,68900,68900,0
20241230,155900,124579500,68900,68900,68900,68900,0
20241230,155800,124579500,68900,68900,68900,68900,0
20241230,155700,124579500,68900,68900,68900,68900,0
20241230,155600,124579500,68900,68900,68900,68900,0
20241230,155500,124579500,68900,68900,68900,68900,0
20241230,155400,124579500,68900,68900,68900,68900,0
20241230,155300,124579500,68900,68900,68900,68900,0
20241230,155200,124579500,68900,68900,68900,68900,0
20241230,155100,124579500,68900,68900,68900,68900,0
20241230,155000,124579500,68900,68900,68900,68900,0
20241230,154900,124579500,68900,68900,68900,68900,0
20241230,154800,124579500,68900,68900,68900,68900,0
20241230,154700,124579500,68900,68900,68900,68900,0
20241230,154600,124579500,68900,68900,68900,68900,0
20241230,154500,124579500,68900,68900,68900,68900,0
20241230,154400,124579500,68900,68900,68900,68900,0
20241230,154300,124579500,68900,68900,68900,68900,0
20241230,154200,124579500,68900,68900,68900,68900,0
20241230,154100,124579500,68900,68900,68900,68900,0
20241230,154000,124579500,68900,68900,68900,68900,0
20241230,153900,124579500,68900,68900,68900,68900,0
20241230,153800,124579500,68900,68900,68900,68900,0
20241230,153700,124579500,68900,68900,68900,68900,0
20241230,153600,124579500,68900,68900,68900,68900,0
20241230,153500,124579500,68900,68900,68900,68900,0
20241230,153400,124579500,68900,68900,68900,68900,0
20241230,153300,124579500,68900,68900,68900,68900,0
20241230,153200,124579500,68900,68900,68900,68900,0
20241230,153100,124579500,68900,68900,68900,68900,21
20241230,153000,124579500,68900,68900,68900,68900,21
20241230,152900,123132600,68100,68100,68100,68100,0
20241230,152800,123132600,68100,68100,68100,68100,0
20241230,152700,123132600,68100,68100,68100,68100,0
20241230,152600,123132600,68100,68100,68100,68100,0
20241230,152500,123132600,68100,68100,68100,68100,0
20241230,152400,123132600,68100,68100,68100,68100,0
20241230,152300,123132600,68100,68100,68100,68100,0
20241230,152200,123132600,68100,68100,68100,68100,0
20241230,152100,123132600,68100,68100,68100,68100,0
20241230,152000,123132600,68100,68100,68100,68100,0
20241230,151900,123132600,68100,68100,68100,68100,0
20241230,151800,123132600,68100,68100,68100,68100,0
20241230,151700,123132600,68100,68100,68100,68100,0
20241230,151600,123132600,68100,68100,68100,68100,0
20241230,151500,123132600,68100,67900,68100,67800,29
20241230,151400,121164200,68900,68900,68900,68900,0
20241230,151300,121164200,68900,68900,68900,68900,0
20241230,151200,121164200,68900,68900,68900,68900,0
20241230,151100,121164200,68900,68900,68900,68900,0
20241230,151000,121164200,68900,68900,68900,68900,0
20241230,150900,121164200,68900,68900,68900,68900,1
20241230,150800,121095300,68800,68800,68800,68800,0
20241230,150700,121095300,68800,68800,68800,68800,0
20241230,150600,121095300,68800,68800,68800,68800,0
20241230,150500,121095300,68800,68800,68800,68800,1
20241230,150400,121026500,68000,68000,68000,68000,1
20241230,150300,120958500,68900,68700,68900,68700,8
20241230,150200,120408000,68900,68900,68900,68900,0
20241230,150100,120408000,68900,68900,68900,68900,0
20241230,150000,120408000,68900,68500,68900,68500,25
20241230,145900,118691800,68500,68500,68500,68500,0
20241230,145800,118691800,68500,68500,68500,68500,0
20241230,145700,118691800,68500,68500,68500,68500,0
20241230,145600,118691800,68500,68500,68500,68500,1
20241230,145500,118623300,68500,68500,68500,68500,0
20241230,145400,118623300,68500,68500,68500,68500,1
20241230,145300,118554800,68500,68500,68500,68500,0
20241230,145200,118554800,68500,68500,68500,68500,0
20241230,145100,118554800,68500,68500,68500,68500,0
20241230,145000,118554800,68500,68500,68500,68500,1
20241230,144900,118486300,68500,68500,68500,68500,0
20241230,144800,118486300,68500,68500,68500,68500,1
20241230,144700,118417800,68500,68500,68500,68500,0
20241230,144600,118417800,68500,68500,68500,68500,1
20241230,144500,118349300,68500,68500,68500,68500,0
20241230,144400,118349300,68500,68500,68500,68500,1
20241230,144300,118280800,68500,68500,68500,68500,0
20241230,144200,118280800,68500,68500,68500,68500,1
20241230,144100,118212300,68500,68500,68500,68500,1
20241230,144000,118143800,68500,68500,68500,68500,0
20241230,143900,118143800,68500,68500,68500,68500,1
20241230,143800,118075300,68500,68500,68500,68500,0
20241230,143700,118075300,68500,68500,68500,68500,1
20241230,143600,118006800,68500,68500,68500,68500,0
20241230,143500,118006800,68500,68500,68500,68500,1
20241230,143400,117938300,68700,68700,68700,68700,1
20241230,143300,117869600,69000,68500,69000,68500,30
20241230,143200,115804100,68500,67800,68500,67800,84
20241230,143100,110100100,67400,67400,67400,67400,101
20241230,143000,103292700,67400,67400,67400,67400,1
20241230,142900,103225300,67400,67400,67400,67400,0
20241230,142800,103225300,67400,67400,67400,67400,1
20241230,142700,103157900,67400,67400,67400,67400,1
20241230,142600,103090500,67400,67400,67400,67400,0
20241230,142500,103090500,67400,67400,67400,67400,1
20241230,142400,103023100,67400,67400,67400,67400,0
20241230,142300,103023100,67400,67400,67400,67400,1
20241230,142200,102955700,67400,67400,67400,67400,2
20241230,142100,102820900,67400,67400,67400,67400,1
20241230,142000,102753500,67400,67400,67400,67400,1
20241230,141900,102686100,67400,67400,67400,67400,6
20241230,141800,102281700,67400,67300,67400,67300,104
20241230,141700,95272300,67400,66500,67400,66400,872
20241230,141600,37284400,66400,66700,66700,66400,36
20241230,141500,34888600,67400,67900,67900,67400,63
20241230,141400,30630900,68100,68500,68500,68100,33
20241230,141300,28380200,68500,68500,68500,68500,0
20241230,141200,28380200,68500,68500,68500,68500,1
20241230,141100,28311700,68500,68500,68500,68500,1
20241230,141000,28243200,68500,68500,68500,68500,0
20241230,140900,28243200,68500,69000,69000,68500,29
20241230,140800,26251100,69000,69000,69000,69000,0
20241230,140700,26251100,69000,69000,69000,69000,1
20241230,140600,26182100,69000,69000,69000,69000,0
20241230,140500,26182100,69000,68900,69000,68900,15
20241230,140400,25148300,68900,68900,68900,68900,1
20241230,140300,25079400,68600,68600,68600,68600,0
20241230,140200,25079400,68600,68600,68600,68600,0
20241230,140100,25079400,68600,68600,68600,68600,0
20241230,140000,25079400,68600,68600,68600,68600,0
20241230,135900,25079400,68600,68600,68600,68600,0
20241230,135800,25079400,68600,68600,68600,68600,0
20241230,135700,25079400,68600,68600,68600,68600,0
20241230,135600,25079400,68600,68600,68600,68600,0
20241230,135500,25079400,68600,68600,68600,68600,0
20241230,135400,25079400,68600,68600,68600,68600,0
20241230,135300,25079400,68600,68600,68600,68600,5
20241230,135200,24736400,68600,68600,68600,68600,0
20241230,135100,24736400,68600,68600,68600,68600,2
20241230,135000,24599200,68500,68500,68500,68500,0
20241230,134900,24599200,68500,68500,68500,68500,0
20241230,134800,24599200,68500,68500,68500,68500,0
20241230,134700,24599200,68500,68500,68500,68500,0
20241230,134600,24599200,68500,68500,68500,68500,0
20241230,134500,24599200,68500,68500,68500,68500,0
20241230,134400,24599200,68500,68500,68500,68500,0
20241230,134300,24599200,68500,68500,68500,68500,0
20241230,134200,24599200,68500,68500,68500,68500,0
20241230,134100,24599200,68500,68500,68500,68500,0
20241230,134000,24599200,68500,68500,68500,68500,0
20241230,133900,24599200,68500,68500,68500,68500,0
20241230,133800,24599200,68500,68500,68500,68500,0
20241230,133700,24599200,68500,68500,68500,68500,0
20241230,133600,24599200,68500,68500,68500,68500,0
20241230,133500,24599200,68500,68500,68500,68500,0
20241230,133400,24599200,68500,68500,68500,68500,0
20241230,133300,24599200,68500,68500,68500,68500,0
20241230,133200,24599200,68500,68500,68500,68500,0
20241230,133100,24599200,68500,68500,68500,68500,0
20241230,133000,24599200,68500,68500,68500,68500,0
20241230,132900,24599200,68500,68500,68500,68500,0
20241230,132800,24599200,68500,68500,68500,68500,0
20241230,132700,24599200,68500,68500,68500,68500,0
20241230,132600,24599200,68500,68500,68500,68500,0
20241230,132500,24599200,68500,68500,68500,68500,16
20241230,132400,23503200,68500,68500,68500,68500,0
20241230,132300,23503200,68500,68500,68500,68500,1
20241230,132200,23434700,68500,68500,68500,68500,1
20241230,132100,23366200,68600,68600,68600,68600,2
20241230,132000,23229000,69000,69000,69000,69000,0
20241230,131900,23229000,69000,69000,69000,69000,6
20241230,131800,22815000,69000,69000,69000,69000,1
20241230,131700,22746000,69000,69000,69000,69000,0
20241230,131600,22746000,69000,69000,69000,69000,1
20241230,131500,22677000,69000,69000,69000,69000,0
20241230,131400,22677000,69000,69000,69000,69000,1
20241230,131300,22608000,69000,69000,69000,69000,0
20241230,131200,22608000,69000,69000,69000,69000,1
20241230,131100,22539000,69000,69000,69000,69000,1
20241230,131000,22470000,69000,69000,69000,69000,0
20241230,130900,22470000,69000,69000,69000,69000,1
20241230,130800,22401000,69000,69000,69000,69000,0
20241230,130700,22401000,69000,69000,69000,69000,1
20241230,130600,22332000,69000,69000,69000,69000,0
20241230,130500,22332000,69000,69000,69000,69000,1
20241230,130400,22263000,69000,69000,69000,69000,1
20241230,130300,22194000,69000,69000,69000,69000,0
20241230,130200,22194000,69000,69000,69000,69000,1
20241230,130100,22125000,69000,69000,69000,69000,0
20241230,130000,22125000,69000,69000,69000,69000,1
20241230,125900,22056000,69000,69000,69000,69000,0
20241230,125800,22056000,69000,69000,69000,69000,1
20241230,125700,21987000,69000,69000,69000,69000,0
20241230,125600,21987000,69000,69000,69000,69000,1
20241230,125500,21918000,69000,69000,69000,69000,1
20241230,125400,21849000,69000,69000,69000,69000,0
20241230,125300,21849000,69000,69000,69000,69000,7
20241230,125200,21366000,69000,69000,69000,69000,5
20241230,125100,21021000,69000,69000,69000,69000,1
20241230,125000,20952000,69000,69000,69000,69000,0
20241230,124900,20952000,69000,69000,69000,69000,1
20241230,124800,20883000,69000,69000,69000,69000,1
20241230,124700,20814000,69000,69000,69000,69000,0
20241230,124600,20814000,69000,69000,69000,69000,1
20241230,124500,20745000,69000,69000,69000,69000,0
20241230,124400,20745000,69000,69000,69000,69000,1
20241230,124300,20676000,69000,69000,69000,69000,0
20241230,124200,20676000,69000,69000,69000,69000,1
20241230,124100,20607000,69000,69000,69000,69000,1
20241230,124000,20538000,69000,69000,69000,69000,0
20241230,123900,20538000,69000,69000,69000,69000,1
20241230,123800,20469000,69000,69000,69000,69000,0
20241230,123700,20469000,69000,69000,69000,69000,1
20241230,123600,20400000,69000,69000,69000,69000,0
20241230,123500,20400000,69000,69000,69000,69000,1
20241230,123400,20331000,69000,69000,69000,69000,0
20241230,123300,20331000,69000,69000,69000,69000,1
20241230,123200,20262000,69000,69000,69000,69000,1
20241230,123100,20193000,69000,69000,69000,69000,0
20241230,123000,20193000,69000,69000,69000,69000,1
20241230,122900,20124000,69000,69000,69000,69000,0
20241230,122800,20124000,69000,69000,69000,69000,1
20241230,122700,20055000,69000,69000,69000,69000,0
20241230,122600,20055000,69000,69000,69000,69000,1
20241230,122500,19986000,69000,69000,69000,69000,1
20241230,122400,19917000,69000,69000,69000,69000,0
20241230,122300,19917000,69000,69000,69000,69000,1
20241230,122200,19848000,69100,69100,69100,69100,0
20241230,122100,19848000,69100,69100,69100,69100,1
20241230,122000,19778900,69400,69400,69400,69400,0
20241230,121900,19778900,69400,69400,69400,69400,1
20241230,121800,19709500,69400,69400,69400,69400,1
20241230,121700,19640100,69400,69400,69400,69400,0
20241230,121600,19640100,69400,69400,69400,69400,1
20241230,121500,19570700,69400,69400,69400,69400,0
20241230,121400,19570700,69400,69400,69400,69400,1
20241230,121300,19501300,68100,68100,68100,68100,0
20241230,121200,19501300,68100,68100,68100,68100,0
20241230,121100,19501300,68100,68900,68900,68100,43
20241230,121000,16548100,68900,68900,68900,68900,0
20241230,120900,16548100,68900,68900,68900,68900,1
20241230,120800,16479200,68900,68900,68900,68900,0
20241230,120700,16479200,68900,68900,68900,68900,1
20241230,120600,16410300,68900,68900,68900,68900,0
20241230,120500,16410300,68900,68900,68900,68900,1
20241230,120400,16341400,68900,68900,68900,68900,1
20241230,120300,16272500,68900,68900,68900,68900,0
20241230,120200,16272500,68900,68900,68900,68900,1
20241230,120100,16203600,68900,68900,68900,68900,0
20241230,120000,16203600,68900,68900,68900,68900,1
20241230,115900,16134700,68900,68900,68900,68900,0
20241230,115800,16134700,68900,68900,68900,68900,1
20241230,115700,16065800,68900,68900,68900,68900,1
20241230,115600,15996900,68900,68900,68900,68900,0
20241230,115500,15996900,68900,68900,68900,68900,1
20241230,115400,15928000,68900,68900,68900,68900,0
20241230,115300,15928000,68900,68900,68900,68900,1
20241230,115200,15859100,68900,68900,68900,68900,0
20241230,115100,15859100,68900,68900,68900,68900,1
20241230,115000,15790200,68900,68900,68900,68900,1
20241230,114900,15721300,68900,68900,68900,68900,0
20241230,114800,15721300,68900,68900,68900,68900,1
20241230,114700,15652400,68900,68900,68900,68900,0
20241230,114600,15652400,68900,68900,68900,68900,1
20241230,114500,15583500,68900,68900,68900,68900,0
20241230,114400,15583500,68900,68900,68900,68900,1
20241230,114300,15514600,68900,68900,68900,68900,2
20241230,114200,15376800,68900,68900,68900,68900,0
20241230,114100,15376800,68900,68900,68900,68900,1
20241230,114000,15307900,68800,68800,68800,68800,0
20241230,113900,15307900,68800,68800,68800,68800,0
20241230,113800,15307900,68800,68800,68800,68800,0
20241230,113700,15307900,68800,68800,68800,68800,0
20241230,113600,15307900,68800,68900,68900,68800,2
20241230,113500,15170200,68900,68900,68900,68900,0
20241230,113400,15170200,68900,68900,68900,68900,1
20241230,113300,15101300,68900,68900,68900,68900,0
20241230,113200,15101300,68900,68900,68900,68900,1
20241230,113100,15032400,68900,68900,68900,68900,0
20241230,113000,15032400,68900,68900,68900,68900,1
20241230,112900,14963500,68900,68900,68900,68900,1
20241230,112800,14894600,68900,68900,68900,68900,0
20241230,112700,14894600,68900,68900,68900,68900,1
20241230,112600,14825700,68900,68900,68900,68900,0
20241230,112500,14825700,68900,68900,68900,68900,1
20241230,112400,14756800,68900,68900,68900,68900,0
20241230,112300,14756800,68900,68900,68900,68900,1
20241230,112200,14687900,68900,68900,68900,68900,1
20241230,112100,14619000,68900,68900,68900,68900,0
20241230,112000,14619000,68900,68900,68900,68900,1
20241230,111900,14550100,68900,68900,68900,68900,0
20241230,111800,14550100,68900,68900,68900,68900,1
20241230,111700,14481200,68900,68900,68900,68900,0
20241230,111600,14481200,68900,68900,68900,68900,1
20241230,111500,14412300,68900,68900,68900,68900,1
20241230,111400,14343400,68900,68900,68900,68900,0
20241230,111300,14343400,68900,68900,68900,68900,1
20241230,111200,14274500,68900,68900,68900,68900,0
20241230,111100,14274500,68900,68900,68900,68900,1
20241230,111000,14205600,68900,68900,68900,68900,0
20241230,110900,14205600,68900,68900,68900,68900,1
20241230,110800,14136700,68900,68900,68900,68900,1
20241230,110700,14067800,68900,68900,68900,68900,0
20241230,110600,14067800,68900,68900,68900,68900,1
20241230,110500,13998900,68900,68900,68900,68900,0
20241230,110400,13998900,68900,68900,68900,68900,1
20241230,110300,13930000,68900,68900,68900,68900,0
20241230,110200,13930000,68900,68900,68900,68900,1
20241230,110100,13861100,68900,68900,68900,68900,1
20241230,110000,13792200,68900,68900,68900,68900,0
20241230,105900,13792200,68900,68900,68900,68900,1
20241230,105800,13723300,68900,68900,68900,68900,0
20241230,105700,13723300,68900,68900,68900,68900,1
20241230,105600,13654400,68900,68900,68900,68900,0
20241230,105500,13654400,68900,68900,68900,68900,1
20241230,105400,13585500,68900,68900,68900,68900,1
20241230,105300,13516600,68900,68900,68900,68900,0
20241230,105200,13516600,68900,68900,68900,68900,1
20241230,105100,13447700,68900,68900,68900,68900,0
20241230,105000,13447700,68900,68900,68900,68900,1
20241230,104900,13378800,68900,68900,68900,68900,0
20241230,104800,13378800,68900,68900,68900,68900,1
20241230,104700,13309900,68900,68900,68900,68900,1
20241230,104600,13241000,68900,68900,68900,68900,0
20241230,104500,13241000,68900,68900,68900,68900,1
20241230,104400,13172100,68900,68900,68900,68900,0
20241230,104300,13172100,68900,68900,68900,68900,1
20241230,104200,13103200,68900,68900,68900,68900,0
20241230,104100,13103200,68900,68900,68900,68900,1
20241230,104000,13034300,68900,68900,68900,68900,1
20241230,103900,12965400,68900,68900,68900,68900,0
20241230,103800,12965400,68900,68900,68900,68900,1
20241230,103700,12896500,68900,68900,68900,68900,0
20241230,103600,12896500,68900,68900,68900,68900,1
20241230,103500,12827600,68900,68900,68900,68900,0
20241230,103400,12827600,68900,68900,68900,68900,1
20241230,103300,12758700,68900,68900,68900,68900,1
20241230,103200,12689800,68900,68900,68900,68900,0
20241230,103100,12689800,68900,68900,68900,68900,1
20241230,103000,12620900,68900,68900,68900,68900,0
20241230,102900,12620900,68900,68900,68900,68900,1
20241230,102800,12552000,68900,68900,68900,68900,0
20241230,102700,12552000,68900,68900,68900,68900,2
20241230,102600,12414200,68900,68900,68900,68900,1
20241230,102500,12345300,68800,68800,68800,68800,0
20241230,102400,12345300,68800,68800,68800,68800,0
20241230,102300,12345300,68800,68800,68800,68800,0
20241230,102200,12345300,68800,68800,68800,68800,0
20241230,102100,12345300,68800,68800,68800,68800,1
20241230,102000,12276500,68900,68900,68900,68900,1
20241230,101900,12207600,68900,68900,68900,68900,1
20241230,101800,12138700,68900,68900,68900,68900,0
20241230,101700,12138700,68900,68900,68900,68900,1
20241230,101600,12069800,68900,68900,68900,68900,0
20241230,101500,12069800,68900,68900,68900,68900,1
20241230,101400,12000900,68900,68900,68900,68900,0
20241230,101300,12000900,68900,68900,68900,68900,1
20241230,101200,11932000,68900,68900,68900,68900,1
20241230,101100,11863100,68900,68900,68900,68900,0
20241230,101000,11863100,68900,68900,68900,68900,1
20241230,100900,11794200,68900,68900,68900,68900,0
20241230,100800,11794200,68900,68900,68900,68900,1
20241230,100700,11725300,68900,68900,68900,68900,0
20241230,100600,11725300,68900,68900,68900,68900,1
20241230,100500,11656400,68900,68900,68900,68900,1
20241230,100400,11587500,68900,68900,68900,68900,0
20241230,100300,11587500,68900,68900,68900,68900,1
20241230,100200,11518600,68900,68900,68900,68900,0
20241230,100100,11518600,68900,68900,68900,68900,1
20241230,100000,11449700,68900,68900,68900,68900,0
20241230,095900,11449700,68900,68900,68900,68900,1
20241230,095800,11380800,68900,68900,68900,68900,1
20241230,095700,11311900,68900,68900,68900,68900,0
20241230,095600,11311900,68900,68900,68900,68900,1
20241230,095500,11243000,68900,68900,68900,68900,0
20241230,095400,11243000,68900,68900,68900,68900,1
20241230,095300,11174100,68900,68900,68900,68900,0
20241230,095200,11174100,68900,68900,68900,68900,1
20241230,095100,11105200,68900,68900,68900,68900,1
20241230,095000,11036300,68900,68900,68900,68900,0
20241230,094900,11036300,68900,68900,68900,68900,1
20241230,094800,10967400,68900,68900,68900,68900,0
20241230,094700,10967400,68900,68800,68900,68800,2
20241230,094600,10829700,68900,68900,68900,68900,0
20241230,094500,10829700,68900,68900,68900,68900,2
20241230,094400,10691900,68900,68900,68900,68900,1
20241230,094300,10623000,68900,68900,68900,68900,0
20241230,094200,10623000,68900,68900,68900,68900,1
20241230,094100,10554100,68900,68900,68900,68900,0
20241230,094000,10554100,68900,68900,68900,68900,1
20241230,093900,10485200,68900,68900,68900,68900,0
20241230,093800,10485200,68900,68900,68900,68900,1
20241230,093700,10416300,68900,68900,68900,68900,1
20241230,093600,10347400,68900,68900,68900,68900,0
20241230,093500,10347400,68900,68900,68900,68900,1
20241230,093400,10278500,68900,68900,68900,68900,0
20241230,093300,10278500,68900,68900,68900,68900,1
20241230,093200,10209600,68900,68900,68900,68900,0
20241230,093100,10209600,68900,68900,68900,68900,1
20241230,093000,10140700,68900,68900,68900,68900,1
20241230,092900,10071800,68900,68900,68900,68900,0
20241230,092800,10071800,68900,68900,68900,68900,1
20241230,092700,10002900,68900,68900,68900,68900,0
20241230,092600,10002900,68900,68900,68900,68900,1
20241230,092500,9934000,68900,68900,68900,68900,0
20241230,092400,9934000,68900,68900,68900,68900,1
20241230,092300,9865100,68900,68900,68900,68900,1
20241230,092200,9796200,68800,68800,68800,68800,0
20241230,092100,9796200,68800,68800,68800,68800,0
20241230,092000,9796200,68800,68800,68800,68800,0
20241230,091900,9796200,68800,69000,69000,68800,60
20241230,091800,5668000,69000,69000,69000,69000,0
20241230,091700,5668000,69000,69200,69200,69000,65
20241230,091600,1181600,69400,69400,69400,69400,1
20241230,091500,1112200,69500,69500,69500,69500,0
20241230,091400,1112200,69500,69500,69500,69500,1
20241230,091300,1042700,69500,69500,69500,69500,0
20241230,091200,1042700,69500,69500,69500,69500,1
20241230,091100,973200,69500,69500,69500,69500,1
20241230,091000,903700,69500,69500,69500,69500,1
20241230,090900,834200,69600,69600,69600,69600,1
20241230,090800,764600,69600,69600,69600,69600,1
20241230,090700,695000,69500,69500,69500,69500,8
20241230,090600,139000,69500,69500,69500,69500,0
20241230,090500,139000,69500,69500,69500,69500,1
20241230,090400,69500,69500,69500,69500,69500,1
20241230,090300,0,69200,69200,69200,69200,0
20241230,090200,0,69200,69200,69200,69200,0
20241230,090100,0,69200,69200,69200,69200,0
20241230,090000,0,69200,69200,69200,69200,0