KissMeData/000590/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,183100,39649800,58800,58800,58800,58800,66
20231106,183000,39649800,58800,58800,58800,58800,0
20231106,182900,39649800,58800,58800,58800,58800,0
20231106,182800,39649800,58800,58800,58800,58800,0
20231106,182700,39649800,58800,58800,58800,58800,0
20231106,182600,39649800,58800,58800,58800,58800,0
20231106,182500,39649800,58800,58800,58800,58800,0
20231106,182400,39649800,58800,58800,58800,58800,0
20231106,182300,39649800,58800,58800,58800,58800,0
20231106,182200,39649800,58800,58800,58800,58800,0
20231106,182100,39649800,58800,58800,58800,58800,0
20231106,182000,39649800,58800,58800,58800,58800,0
20231106,181900,39649800,58800,58800,58800,58800,0
20231106,181800,39649800,58800,58800,58800,58800,0
20231106,181700,39649800,58800,58800,58800,58800,0
20231106,181600,39649800,58800,58800,58800,58800,0
20231106,181500,39649800,58800,58800,58800,58800,0
20231106,181400,39649800,58800,58800,58800,58800,0
20231106,181300,39649800,58800,58800,58800,58800,0
20231106,181200,39649800,58800,58800,58800,58800,0
20231106,181100,39649800,58800,58800,58800,58800,0
20231106,181000,39649800,58800,58800,58800,58800,0
20231106,180900,39649800,58800,58800,58800,58800,0
20231106,180800,39649800,58800,58800,58800,58800,0
20231106,180700,39649800,58800,58800,58800,58800,0
20231106,180600,39649800,58800,58800,58800,58800,0
20231106,180500,39649800,58800,58800,58800,58800,0
20231106,180400,39649800,58800,58800,58800,58800,0
20231106,180300,39649800,58800,58800,58800,58800,0
20231106,180200,39649800,58800,58800,58800,58800,0
20231106,180100,39649800,58800,58800,58800,58800,66
20231106,180000,39649800,58800,58800,58800,58800,0
20231106,175900,39649800,58800,58800,58800,58800,0
20231106,175800,39649800,58800,58800,58800,58800,0
20231106,175700,39649800,58800,58800,58800,58800,0
20231106,175600,39649800,58800,58800,58800,58800,0
20231106,175500,39649800,58800,58800,58800,58800,0
20231106,175400,39649800,58800,58800,58800,58800,0
20231106,175300,39649800,58800,58800,58800,58800,0
20231106,175200,39649800,58800,58800,58800,58800,0
20231106,175100,39649800,58800,58800,58800,58800,0
20231106,175000,39649800,58800,58800,58800,58800,0
20231106,174900,39649800,58800,58800,58800,58800,0
20231106,174800,39649800,58800,58800,58800,58800,0
20231106,174700,39649800,58800,58800,58800,58800,0
20231106,174600,39649800,58800,58800,58800,58800,0
20231106,174500,39649800,58800,58800,58800,58800,0
20231106,174400,39649800,58800,58800,58800,58800,0
20231106,174300,39649800,58800,58800,58800,58800,0
20231106,174200,39649800,58800,58800,58800,58800,0
20231106,174100,39649800,58800,58800,58800,58800,0
20231106,174000,39649800,58800,58800,58800,58800,0
20231106,173900,39649800,58800,58800,58800,58800,0
20231106,173800,39649800,58800,58800,58800,58800,0
20231106,173700,39649800,58800,58800,58800,58800,0
20231106,173600,39649800,58800,58800,58800,58800,0
20231106,173500,39649800,58800,58800,58800,58800,0
20231106,173400,39649800,58800,58800,58800,58800,0
20231106,173300,39649800,58800,58800,58800,58800,0
20231106,173200,39649800,58800,58800,58800,58800,0
20231106,173100,39649800,58800,58800,58800,58800,66
20231106,173000,39649800,58800,58800,58800,58800,0
20231106,172900,39649800,58800,58800,58800,58800,0
20231106,172800,39649800,58800,58800,58800,58800,0
20231106,172700,39649800,58800,58800,58800,58800,0
20231106,172600,39649800,58800,58800,58800,58800,0
20231106,172500,39649800,58800,58800,58800,58800,0
20231106,172400,39649800,58800,58800,58800,58800,0
20231106,172300,39649800,58800,58800,58800,58800,0
20231106,172200,39649800,58800,58800,58800,58800,0
20231106,172100,39649800,58800,58800,58800,58800,0
20231106,172000,39649800,58800,58800,58800,58800,0
20231106,171900,39649800,58800,58800,58800,58800,0
20231106,171800,39649800,58800,58800,58800,58800,0
20231106,171700,39649800,58800,58800,58800,58800,0
20231106,171600,39649800,58800,58800,58800,58800,0
20231106,171500,39649800,58800,58800,58800,58800,0
20231106,171400,39649800,58800,58800,58800,58800,0
20231106,171300,39649800,58800,58800,58800,58800,0
20231106,171200,39649800,58800,58800,58800,58800,0
20231106,171100,39649800,58800,58800,58800,58800,0
20231106,171000,39649800,58800,58800,58800,58800,0
20231106,170900,39649800,58800,58800,58800,58800,0
20231106,170800,39649800,58800,58800,58800,58800,0
20231106,170700,39649800,58800,58800,58800,58800,0
20231106,170600,39649800,58800,58800,58800,58800,0
20231106,170500,39649800,58800,58800,58800,58800,0
20231106,170400,39649800,58800,58800,58800,58800,0
20231106,170300,39649800,58800,58800,58800,58800,0
20231106,170200,39649800,58800,58800,58800,58800,0
20231106,170100,39649800,58800,58800,58800,58800,66
20231106,170000,39649800,58800,58800,58800,58800,0
20231106,165900,39649800,58800,58800,58800,58800,0
20231106,165800,39649800,58800,58800,58800,58800,0
20231106,165700,39649800,58800,58800,58800,58800,0
20231106,165600,39649800,58800,58800,58800,58800,0
20231106,165500,39649800,58800,58800,58800,58800,0
20231106,165400,39649800,58800,58800,58800,58800,0
20231106,165300,39649800,58800,58800,58800,58800,0
20231106,165200,39649800,58800,58800,58800,58800,0
20231106,165100,39649800,58800,58800,58800,58800,0
20231106,165000,39649800,58800,58800,58800,58800,0
20231106,164900,39649800,58800,58800,58800,58800,0
20231106,164800,39649800,58800,58800,58800,58800,0
20231106,164700,39649800,58800,58800,58800,58800,0
20231106,164600,39649800,58800,58800,58800,58800,0
20231106,164500,39649800,58800,58800,58800,58800,0
20231106,164400,39649800,58800,58800,58800,58800,0
20231106,164300,39649800,58800,58800,58800,58800,0
20231106,164200,39649800,58800,58800,58800,58800,0
20231106,164100,39649800,58800,58800,58800,58800,0
20231106,164000,39649800,58800,58800,58800,58800,0
20231106,163900,39649800,58800,58800,58800,58800,0
20231106,163800,39649800,58800,58800,58800,58800,0
20231106,163700,39649800,58800,58800,58800,58800,0
20231106,163600,39649800,58800,58800,58800,58800,0
20231106,163500,39649800,58800,58800,58800,58800,0
20231106,163400,39649800,58800,58800,58800,58800,0
20231106,163300,39649800,58800,58800,58800,58800,0
20231106,163200,39649800,58800,58800,58800,58800,0
20231106,163100,39649800,58800,58800,58800,58800,66
20231106,163000,39649800,58800,58800,58800,58800,0
20231106,162900,39649800,58800,58800,58800,58800,0
20231106,162800,39649800,58800,58800,58800,58800,0
20231106,162700,39649800,58800,58800,58800,58800,0
20231106,162600,39649800,58800,58800,58800,58800,0
20231106,162500,39649800,58800,58800,58800,58800,0
20231106,162400,39649800,58800,58800,58800,58800,0
20231106,162300,39649800,58800,58800,58800,58800,0
20231106,162200,39649800,58800,58800,58800,58800,0
20231106,162100,39649800,58800,58800,58800,58800,0
20231106,162000,39649800,58800,58800,58800,58800,0
20231106,161900,39649800,58800,58800,58800,58800,0
20231106,161800,39649800,58800,58800,58800,58800,0
20231106,161700,39649800,58800,58800,58800,58800,0
20231106,161600,39649800,58800,58800,58800,58800,0
20231106,161500,39649800,58800,58800,58800,58800,0
20231106,161400,39649800,58800,58800,58800,58800,0
20231106,161300,39649800,58800,58800,58800,58800,0
20231106,161200,39649800,58800,58800,58800,58800,0
20231106,161100,39649800,58800,58800,58800,58800,0
20231106,161000,39649800,58800,58800,58800,58800,0
20231106,160900,39649800,58800,58800,58800,58800,0
20231106,160800,39649800,58800,58800,58800,58800,0
20231106,160700,39649800,58800,58800,58800,58800,0
20231106,160600,39649800,58800,58800,58800,58800,0
20231106,160500,39649800,58800,58800,58800,58800,0
20231106,160400,39649800,58800,58800,58800,58800,0
20231106,160300,39649800,58800,58800,58800,58800,0
20231106,160200,39649800,58800,58800,58800,58800,0
20231106,160100,39649800,58800,58800,58800,58800,66
20231106,160000,39649800,58800,58800,58800,58800,0
20231106,155900,39649800,58800,58800,58800,58800,0
20231106,155800,39649800,58800,58800,58800,58800,0
20231106,155700,39649800,58800,58800,58800,58800,0
20231106,155600,39649800,58800,58800,58800,58800,0
20231106,155500,39649800,58800,58800,58800,58800,0
20231106,155400,39649800,58800,58800,58800,58800,0
20231106,155300,39649800,58800,58800,58800,58800,0
20231106,155200,39649800,58800,58800,58800,58800,0
20231106,155100,39649800,58800,58800,58800,58800,0
20231106,155000,39649800,58800,58800,58800,58800,0
20231106,154900,39649800,58800,58800,58800,58800,0
20231106,154800,39649800,58800,58800,58800,58800,0
20231106,154700,39649800,58800,58800,58800,58800,0
20231106,154600,39649800,58800,58800,58800,58800,0
20231106,154500,39649800,58800,58800,58800,58800,0
20231106,154400,39649800,58800,58800,58800,58800,0
20231106,154300,39649800,58800,58800,58800,58800,0
20231106,154200,39649800,58800,58800,58800,58800,0
20231106,154100,39649800,58800,58800,58800,58800,0
20231106,154000,39649800,58800,58800,58800,58800,0
20231106,153900,39649800,58800,58800,58800,58800,0
20231106,153800,39649800,58800,58800,58800,58800,0
20231106,153700,39649800,58800,58800,58800,58800,0
20231106,153600,39649800,58800,58800,58800,58800,0
20231106,153500,39649800,58800,58800,58800,58800,0
20231106,153400,39649800,58800,58800,58800,58800,0
20231106,153300,39649800,58800,58800,58800,58800,0
20231106,153200,39649800,58800,58800,58800,58800,0
20231106,153100,39649800,58800,58800,58800,58800,66
20231106,153000,39649800,58800,58800,58800,58800,66
20231106,152900,35769000,59100,59100,59100,59100,0
20231106,152800,35769000,59100,59100,59100,59100,0
20231106,152700,35769000,59100,59100,59100,59100,0
20231106,152600,35769000,59100,59100,59100,59100,0
20231106,152500,35769000,59100,59100,59100,59100,0
20231106,152400,35769000,59100,59100,59100,59100,0
20231106,152300,35769000,59100,59100,59100,59100,0
20231106,152200,35769000,59100,59100,59100,59100,0
20231106,152100,35769000,59100,59100,59100,59100,0
20231106,152000,35769000,59100,59100,59100,59100,0
20231106,151900,35769000,59100,59100,59100,59100,3
20231106,151800,35591700,59400,59400,59400,59400,0
20231106,151700,35591700,59400,59400,59400,59400,0
20231106,151600,35591700,59400,59400,59400,59400,0
20231106,151500,35591700,59400,59400,59400,59400,0
20231106,151400,35591700,59400,59400,59400,59400,0
20231106,151300,35591700,59400,59400,59400,59400,0
20231106,151200,35591700,59400,59400,59400,59400,0
20231106,151100,35591700,59400,59400,59400,59400,0
20231106,151000,35591700,59400,59400,59400,59400,0
20231106,150900,35591700,59400,59400,59400,59400,0
20231106,150800,35591700,59400,59400,59400,59400,0
20231106,150700,35591700,59400,59400,59400,59400,0
20231106,150600,35591700,59400,59400,59400,59400,2
20231106,150500,35472900,59400,59400,59400,59400,9
20231106,150400,34938300,59400,59400,59400,59400,0
20231106,150300,34938300,59400,59400,59400,59400,0
20231106,150200,34938300,59400,59400,59400,59400,1
20231106,150100,34878900,59400,59400,59400,59400,0
20231106,150000,34878900,59400,59400,59400,59400,0
20231106,145900,34878900,59400,59400,59400,59400,0
20231106,145800,34878900,59400,59400,59400,59400,0
20231106,145700,34878900,59400,59400,59400,59400,0
20231106,145600,34878900,59400,59400,59400,59400,0
20231106,145500,34878900,59400,59400,59400,59400,0
20231106,145400,34878900,59400,59400,59400,59400,0
20231106,145300,34878900,59400,59400,59400,59400,0
20231106,145200,34878900,59400,59400,59400,59400,0
20231106,145100,34878900,59400,59400,59400,59400,0
20231106,145000,34878900,59400,59400,59400,59400,23
20231106,144900,33512700,59400,59400,59400,59400,0
20231106,144800,33512700,59400,59400,59400,59400,0
20231106,144700,33512700,59400,59400,59400,59400,0
20231106,144600,33512700,59400,59400,59400,59400,0
20231106,144500,33512700,59400,59400,59400,59400,0
20231106,144400,33512700,59400,59400,59400,59400,0
20231106,144300,33512700,59400,59400,59400,59400,0
20231106,144200,33512700,59400,59400,59400,59400,0
20231106,144100,33512700,59400,59400,59400,59400,0
20231106,144000,33512700,59400,59400,59400,59400,0
20231106,143900,33512700,59400,59400,59400,59400,0
20231106,143800,33512700,59400,59400,59400,59400,0
20231106,143700,33512700,59400,59400,59400,59400,0
20231106,143600,33512700,59400,59400,59400,59400,0
20231106,143500,33512700,59400,59400,59400,59400,0
20231106,143400,33512700,59400,59400,59400,59400,0
20231106,143300,33512700,59400,59400,59400,59400,0
20231106,143200,33512700,59400,59400,59400,59400,0
20231106,143100,33512700,59400,59400,59400,59400,0
20231106,143000,33512700,59400,59400,59400,59400,0
20231106,142900,33512700,59400,59400,59400,59400,0
20231106,142800,33512700,59400,59400,59400,59400,0
20231106,142700,33512700,59400,59400,59400,59400,0
20231106,142600,33512700,59400,59400,59400,59400,0
20231106,142500,33512700,59400,59400,59400,59400,0
20231106,142400,33512700,59400,59400,59400,59400,0
20231106,142300,33512700,59400,59400,59400,59400,0
20231106,142200,33512700,59400,59400,59400,59400,0
20231106,142100,33512700,59400,59400,59400,59400,0
20231106,142000,33512700,59400,59400,59400,59400,0
20231106,141900,33512700,59400,59400,59400,59400,0
20231106,141800,33512700,59400,59400,59400,59400,0
20231106,141700,33512700,59400,59400,59400,59400,0
20231106,141600,33512700,59400,59400,59400,59400,0
20231106,141500,33512700,59400,59400,59400,59400,0
20231106,141400,33512700,59400,59400,59400,59400,0
20231106,141300,33512700,59400,59400,59400,59400,0
20231106,141200,33512700,59400,59400,59400,59400,35
20231106,141100,31433700,59400,59400,59400,59400,0
20231106,141000,31433700,59400,59000,59400,59000,23
20231106,140900,30076300,59400,59400,59400,59400,0
20231106,140800,30076300,59400,59400,59400,59400,0
20231106,140700,30076300,59400,59400,59400,59400,0
20231106,140600,30076300,59400,59400,59400,59400,0
20231106,140500,30076300,59400,59400,59400,59400,3
20231106,140400,29898100,59400,59400,59400,59400,0
20231106,140300,29898100,59400,59400,59400,59400,1
20231106,140200,29838700,59000,59000,59000,59000,0
20231106,140100,29838700,59000,59000,59000,59000,0
20231106,140000,29838700,59000,59000,59000,59000,0
20231106,135900,29838700,59000,59000,59000,59000,1
20231106,135800,29779700,59400,59300,59400,59300,6
20231106,135700,29423800,59000,59000,59000,59000,0
20231106,135600,29423800,59000,59000,59000,59000,0
20231106,135500,29423800,59000,59000,59000,59000,0
20231106,135400,29423800,59000,59000,59000,59000,0
20231106,135300,29423800,59000,59000,59000,59000,9
20231106,135200,28892800,59100,59100,59100,59100,1
20231106,135100,28833700,59400,59400,59400,59400,0
20231106,135000,28833700,59400,59400,59400,59400,0
20231106,134900,28833700,59400,59300,59400,59300,6
20231106,134800,28477800,59300,59300,59300,59300,0
20231106,134700,28477800,59300,59300,59300,59300,0
20231106,134600,28477800,59300,59300,59300,59300,0
20231106,134500,28477800,59300,59300,59300,59300,0
20231106,134400,28477800,59300,59300,59300,59300,0
20231106,134300,28477800,59300,59300,59300,59300,0
20231106,134200,28477800,59300,59300,59300,59300,0
20231106,134100,28477800,59300,59300,59300,59300,0
20231106,134000,28477800,59300,59300,59300,59300,0
20231106,133900,28477800,59300,59300,59300,59300,0
20231106,133800,28477800,59300,59300,59300,59300,0
20231106,133700,28477800,59300,59300,59300,59300,0
20231106,133600,28477800,59300,59300,59300,59300,0
20231106,133500,28477800,59300,59300,59300,59300,13
20231106,133400,27706900,59400,59400,59400,59400,0
20231106,133300,27706900,59400,59400,59400,59400,0
20231106,133200,27706900,59400,59400,59400,59400,0
20231106,133100,27706900,59400,59400,59400,59400,0
20231106,133000,27706900,59400,59400,59400,59400,0
20231106,132900,27706900,59400,59400,59400,59400,0
20231106,132800,27706900,59400,59400,59400,59400,0
20231106,132700,27706900,59400,59400,59400,59400,0
20231106,132600,27706900,59400,59400,59400,59400,0
20231106,132500,27706900,59400,59400,59400,59400,1
20231106,132400,27647500,59000,59000,59000,59000,22
20231106,132300,26349500,59000,59000,59000,59000,0
20231106,132200,26349500,59000,59100,59100,59000,13
20231106,132100,25581600,59100,59100,59100,59100,0
20231106,132000,25581600,59100,59100,59100,59100,4
20231106,131900,25345200,59100,59100,59100,59100,0
20231106,131800,25345200,59100,59100,59100,59100,0
20231106,131700,25345200,59100,59100,59100,59100,0
20231106,131600,25345200,59100,59100,59100,59100,2
20231106,131500,25227000,59100,59100,59100,59100,0
20231106,131400,25227000,59100,59100,59100,59100,0
20231106,131300,25227000,59100,59100,59100,59100,0
20231106,131200,25227000,59100,59100,59100,59100,0
20231106,131100,25227000,59100,59100,59100,59100,0
20231106,131000,25227000,59100,59100,59100,59100,0
20231106,130900,25227000,59100,59100,59100,59100,0
20231106,130800,25227000,59100,59100,59100,59100,0
20231106,130700,25227000,59100,59100,59100,59100,0
20231106,130600,25227000,59100,59100,59100,59100,0
20231106,130500,25227000,59100,59100,59100,59100,0
20231106,130400,25227000,59100,59100,59100,59100,0
20231106,130300,25227000,59100,59100,59100,59100,0
20231106,130200,25227000,59100,59100,59100,59100,0
20231106,130100,25227000,59100,59100,59100,59100,0
20231106,130000,25227000,59100,59100,59100,59100,1
20231106,125900,25167900,59400,59400,59400,59400,0
20231106,125800,25167900,59400,59400,59500,59400,29
20231106,125700,23443800,59500,59500,59500,59500,0
20231106,125600,23443800,59500,59500,59500,59500,0
20231106,125500,23443800,59500,59500,59500,59500,0
20231106,125400,23443800,59500,59500,59500,59500,0
20231106,125300,23443800,59500,59500,59500,59500,0
20231106,125200,23443800,59500,59500,59500,59500,0
20231106,125100,23443800,59500,59500,59500,59500,0
20231106,125000,23443800,59500,59500,59500,59500,0
20231106,124900,23443800,59500,59500,59500,59500,0
20231106,124800,23443800,59500,59500,59500,59500,0
20231106,124700,23443800,59500,59500,59500,59500,0
20231106,124600,23443800,59500,59500,59500,59500,0
20231106,124500,23443800,59500,59500,59500,59500,0
20231106,124400,23443800,59500,59500,59500,59500,0
20231106,124300,23443800,59500,59500,59500,59500,0
20231106,124200,23443800,59500,59500,59500,59500,0
20231106,124100,23443800,59500,59500,59500,59500,0
20231106,124000,23443800,59500,59500,59500,59500,0
20231106,123900,23443800,59500,59500,59500,59500,0
20231106,123800,23443800,59500,59500,59500,59500,0
20231106,123700,23443800,59500,59500,59500,59500,0
20231106,123600,23443800,59500,59500,59500,59500,0
20231106,123500,23443800,59500,59500,59500,59500,0
20231106,123400,23443800,59500,59500,59500,59500,0
20231106,123300,23443800,59500,59500,59500,59500,0
20231106,123200,23443800,59500,59500,59500,59500,0
20231106,123100,23443800,59500,59500,59500,59500,0
20231106,123000,23443800,59500,59500,59500,59500,0
20231106,122900,23443800,59500,59500,59500,59500,0
20231106,122800,23443800,59500,59500,59500,59500,0
20231106,122700,23443800,59500,59500,59500,59500,0
20231106,122600,23443800,59500,59500,59500,59500,0
20231106,122500,23443800,59500,59500,59500,59500,0
20231106,122400,23443800,59500,59500,59500,59500,0
20231106,122300,23443800,59500,59500,59500,59500,0
20231106,122200,23443800,59500,59500,59500,59500,0
20231106,122100,23443800,59500,59500,59500,59500,0
20231106,122000,23443800,59500,59300,59500,59300,18
20231106,121900,22373800,59500,59500,59500,59500,0
20231106,121800,22373800,59500,59500,59500,59500,0
20231106,121700,22373800,59500,59500,59500,59500,0
20231106,121600,22373800,59500,59500,59500,59500,0
20231106,121500,22373800,59500,59500,59500,59500,0
20231106,121400,22373800,59500,59500,59500,59500,0
20231106,121300,22373800,59500,59500,59500,59500,0
20231106,121200,22373800,59500,59500,59500,59500,0
20231106,121100,22373800,59500,59500,59500,59500,0
20231106,121000,22373800,59500,59500,59500,59500,0
20231106,120900,22373800,59500,59500,59500,59500,0
20231106,120800,22373800,59500,59500,59500,59500,0
20231106,120700,22373800,59500,59500,59500,59500,0
20231106,120600,22373800,59500,59500,59500,59500,0
20231106,120500,22373800,59500,59500,59500,59500,0
20231106,120400,22373800,59500,59500,59500,59500,0
20231106,120300,22373800,59500,59500,59500,59500,0
20231106,120200,22373800,59500,59500,59500,59500,0
20231106,120100,22373800,59500,59500,59500,59500,0
20231106,120000,22373800,59500,59500,59500,59500,1
20231106,115900,22314300,59500,59500,59500,59500,1
20231106,115800,22254800,59500,59400,59500,59400,30
20231106,115700,20472700,59400,59400,59400,59400,0
20231106,115600,20472700,59400,59400,59400,59400,0
20231106,115500,20472700,59400,59400,59400,59400,0
20231106,115400,20472700,59400,59400,59400,59400,0
20231106,115300,20472700,59400,59400,59400,59400,0
20231106,115200,20472700,59400,59400,59400,59400,0
20231106,115100,20472700,59400,59400,59400,59400,0
20231106,115000,20472700,59400,59400,59400,59400,0
20231106,114900,20472700,59400,59400,59400,59400,0
20231106,114800,20472700,59400,59400,59400,59400,0
20231106,114700,20472700,59400,59300,59400,59300,20
20231106,114600,19286600,59300,59300,59300,59300,0
20231106,114500,19286600,59300,59300,59300,59300,0
20231106,114400,19286600,59300,59300,59300,59300,0
20231106,114300,19286600,59300,59300,59300,59300,16
20231106,114200,18337800,59300,59300,59300,59300,0
20231106,114100,18337800,59300,59300,59300,59300,0
20231106,114000,18337800,59300,59300,59300,59300,0
20231106,113900,18337800,59300,59300,59300,59300,0
20231106,113800,18337800,59300,59300,59300,59300,0
20231106,113700,18337800,59300,59300,59300,59300,0
20231106,113600,18337800,59300,59300,59300,59300,0
20231106,113500,18337800,59300,59300,59300,59300,0
20231106,113400,18337800,59300,59200,59300,59200,20
20231106,113300,17153700,59200,59200,59200,59200,0
20231106,113200,17153700,59200,59200,59200,59200,0
20231106,113100,17153700,59200,59200,59200,59200,0
20231106,113000,17153700,59200,59200,59200,59200,46
20231106,112900,14430500,59200,59200,59200,59200,0
20231106,112800,14430500,59200,59200,59200,59200,0
20231106,112700,14430500,59200,59200,59200,59200,0
20231106,112600,14430500,59200,59200,59200,59200,0
20231106,112500,14430500,59200,59200,59200,59200,0
20231106,112400,14430500,59200,59200,59200,59200,0
20231106,112300,14430500,59200,59200,59200,59200,0
20231106,112200,14430500,59200,59200,59200,59200,0
20231106,112100,14430500,59200,59200,59200,59200,0
20231106,112000,14430500,59200,59200,59200,59200,0
20231106,111900,14430500,59200,59200,59200,59200,0
20231106,111800,14430500,59200,59200,59200,59200,0
20231106,111700,14430500,59200,59200,59200,59200,0
20231106,111600,14430500,59200,59200,59200,59200,0
20231106,111500,14430500,59200,59200,59200,59200,0
20231106,111400,14430500,59200,59200,59200,59200,0
20231106,111300,14430500,59200,59200,59200,59200,0
20231106,111200,14430500,59200,59200,59200,59200,0
20231106,111100,14430500,59200,59200,59200,59200,0
20231106,111000,14430500,59200,59200,59200,59200,0
20231106,110900,14430500,59200,59200,59200,59200,0
20231106,110800,14430500,59200,59200,59200,59200,0
20231106,110700,14430500,59200,59200,59200,59200,0
20231106,110600,14430500,59200,59200,59200,59200,12
20231106,110500,13720100,59200,59200,59200,59200,0
20231106,110400,13720100,59200,59200,59200,59200,0
20231106,110300,13720100,59200,59200,59200,59200,0
20231106,110200,13720100,59200,59200,59200,59200,0
20231106,110100,13720100,59200,59200,59200,59200,0
20231106,110000,13720100,59200,59200,59200,59200,0
20231106,105900,13720100,59200,59200,59200,59200,0
20231106,105800,13720100,59200,59200,59200,59200,0
20231106,105700,13720100,59200,59200,59200,59200,0
20231106,105600,13720100,59200,59200,59200,59200,0
20231106,105500,13720100,59200,59200,59200,59200,0
20231106,105400,13720100,59200,59200,59200,59200,0
20231106,105300,13720100,59200,59200,59200,59200,0
20231106,105200,13720100,59200,59200,59200,59200,0
20231106,105100,13720100,59200,59200,59200,59200,0
20231106,105000,13720100,59200,59200,59200,59200,0
20231106,104900,13720100,59200,59200,59200,59200,0
20231106,104800,13720100,59200,59200,59200,59200,0
20231106,104700,13720100,59200,59200,59200,59200,0
20231106,104600,13720100,59200,59200,59200,59200,0
20231106,104500,13720100,59200,59200,59200,59200,0
20231106,104400,13720100,59200,59200,59200,59200,0
20231106,104300,13720100,59200,59200,59200,59200,0
20231106,104200,13720100,59200,59200,59200,59200,0
20231106,104100,13720100,59200,59200,59200,59200,0
20231106,104000,13720100,59200,59200,59200,59200,0
20231106,103900,13720100,59200,59200,59200,59200,0
20231106,103800,13720100,59200,59200,59200,59200,0
20231106,103700,13720100,59200,59200,59200,59200,0
20231106,103600,13720100,59200,59200,59200,59200,0
20231106,103500,13720100,59200,59200,59200,59200,0
20231106,103400,13720100,59200,59200,59200,59200,0
20231106,103300,13720100,59200,59200,59200,59200,0
20231106,103200,13720100,59200,59200,59200,59200,0
20231106,103100,13720100,59200,59200,59200,59200,0
20231106,103000,13720100,59200,59200,59200,59200,0
20231106,102900,13720100,59200,59200,59200,59200,0
20231106,102800,13720100,59200,59200,59200,59200,15
20231106,102700,12832100,59200,59200,59200,59200,0
20231106,102600,12832100,59200,59200,59200,59200,0
20231106,102500,12832100,59200,59200,59200,59200,0
20231106,102400,12832100,59200,59200,59200,59200,1
20231106,102300,12772900,59200,59200,59200,59200,0
20231106,102200,12772900,59200,59200,59200,59200,0
20231106,102100,12772900,59200,59200,59200,59200,0
20231106,102000,12772900,59200,59200,59200,59200,0
20231106,101900,12772900,59200,59200,59200,59200,0
20231106,101800,12772900,59200,59200,59200,59200,0
20231106,101700,12772900,59200,59200,59200,59200,0
20231106,101600,12772900,59200,59100,59200,59100,2
20231106,101500,12654600,59100,59100,59100,59100,0
20231106,101400,12654600,59100,59100,59100,59100,0
20231106,101300,12654600,59100,59100,59100,59100,0
20231106,101200,12654600,59100,59100,59100,59100,0
20231106,101100,12654600,59100,59100,59100,59100,0
20231106,101000,12654600,59100,59100,59100,59100,0
20231106,100900,12654600,59100,59100,59100,59100,0
20231106,100800,12654600,59100,59100,59100,59100,0
20231106,100700,12654600,59100,59100,59100,59100,0
20231106,100600,12654600,59100,59100,59100,59100,1
20231106,100500,12595500,59300,59300,59300,59300,0
20231106,100400,12595500,59300,59300,59300,59300,0
20231106,100300,12595500,59300,59300,59300,59300,0
20231106,100200,12595500,59300,59300,59300,59300,0
20231106,100100,12595500,59300,59300,59300,59300,0
20231106,100000,12595500,59300,59300,59300,59300,1
20231106,095900,12536200,59300,59300,59300,59300,0
20231106,095800,12536200,59300,59300,59300,59300,0
20231106,095700,12536200,59300,59300,59300,59300,0
20231106,095600,12536200,59300,59300,59300,59300,0
20231106,095500,12536200,59300,59300,59300,59300,0
20231106,095400,12536200,59300,59300,59300,59300,0
20231106,095300,12536200,59300,59300,59300,59300,0
20231106,095200,12536200,59300,59300,59300,59300,0
20231106,095100,12536200,59300,59300,59300,59300,22
20231106,095000,11231600,59300,59300,59300,59300,0
20231106,094900,11231600,59300,59300,59300,59300,0
20231106,094800,11231600,59300,59300,59300,59300,0
20231106,094700,11231600,59300,59300,59300,59300,0
20231106,094600,11231600,59300,59300,59300,59300,0
20231106,094500,11231600,59300,59300,59300,59300,0
20231106,094400,11231600,59300,59300,59300,59300,0
20231106,094300,11231600,59300,59300,59300,59300,0
20231106,094200,11231600,59300,59300,59300,59300,0
20231106,094100,11231600,59300,59300,59300,59300,0
20231106,094000,11231600,59300,59300,59300,59300,0
20231106,093900,11231600,59300,59300,59300,59300,0
20231106,093800,11231600,59300,59300,59300,59300,0
20231106,093700,11231600,59300,59300,59300,59300,0
20231106,093600,11231600,59300,59300,59300,59300,0
20231106,093500,11231600,59300,59300,59300,59300,0
20231106,093400,11231600,59300,59300,59300,59300,0
20231106,093300,11231600,59300,59300,59300,59300,0
20231106,093200,11231600,59300,59300,59300,59300,0
20231106,093100,11231600,59300,59300,59300,59300,20
20231106,093000,10045600,59300,59300,59300,59300,0
20231106,092900,10045600,59300,59300,59300,59300,0
20231106,092800,10045600,59300,59300,59300,59300,0
20231106,092700,10045600,59300,59300,59300,59300,1
20231106,092600,9986300,58900,59300,59400,58900,8
20231106,092500,9514200,58900,58900,58900,58900,10
20231106,092400,8925200,58900,59000,59000,58900,10
20231106,092300,8336100,59500,59500,59500,59500,0
20231106,092200,8336100,59500,59500,59500,59500,0
20231106,092100,8336100,59500,59500,59500,59500,0
20231106,092000,8336100,59500,59500,59500,59500,0
20231106,091900,8336100,59500,59500,59500,59500,0
20231106,091800,8336100,59500,59500,59500,59500,0
20231106,091700,8336100,59500,59500,59500,59500,0
20231106,091600,8336100,59500,59500,59500,59500,0
20231106,091500,8336100,59500,59500,59500,59500,0
20231106,091400,8336100,59500,59400,59500,59400,19
20231106,091300,7205700,59500,59500,59500,59500,0
20231106,091200,7205700,59500,59500,59500,59500,0
20231106,091100,7205700,59500,59000,59500,59000,7
20231106,091000,6791400,59700,59700,59700,59700,0
20231106,090900,6791400,59700,59700,59700,59700,0
20231106,090800,6791400,59700,59000,59700,59000,90
20231106,090700,1472500,58900,58900,58900,58900,0
20231106,090600,1472500,58900,58900,58900,58900,0
20231106,090500,1472500,58900,58900,58900,58900,0
20231106,090400,1472500,58900,58900,58900,58900,0
20231106,090300,1472500,58900,58900,58900,58900,0
20231106,090200,1472500,58900,58900,58900,58900,0
20231106,090100,1472500,58900,58900,58900,58900,0
20231106,090000,1472500,58900,58900,58900,58900,25