KissMeData/005610/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,184500,282169000,64000,64000,64000,64000,151
20231030,184400,282169000,64000,64000,64000,64000,0
20231030,184300,282169000,64000,64000,64000,64000,0
20231030,184200,282169000,64000,64000,64000,64000,0
20231030,184100,282169000,64000,64000,64000,64000,0
20231030,184000,282169000,64000,64000,64000,64000,0
20231030,183900,282169000,64000,64000,64000,64000,0
20231030,183800,282169000,64000,64000,64000,64000,0
20231030,183700,282169000,64000,64000,64000,64000,0
20231030,183600,282169000,64000,64000,64000,64000,0
20231030,183500,282169000,64000,64000,64000,64000,0
20231030,183400,282169000,64000,64000,64000,64000,0
20231030,183300,282169000,64000,64000,64000,64000,0
20231030,183200,282169000,64000,64000,64000,64000,0
20231030,183100,282169000,64000,64000,64000,64000,0
20231030,183000,282169000,64000,64000,64000,64000,0
20231030,182900,282169000,64000,64000,64000,64000,0
20231030,182800,282169000,64000,64000,64000,64000,0
20231030,182700,282169000,64000,64000,64000,64000,0
20231030,182600,282169000,64000,64000,64000,64000,0
20231030,182500,282169000,64000,64000,64000,64000,0
20231030,182400,282169000,64000,64000,64000,64000,0
20231030,182300,282169000,64000,64000,64000,64000,0
20231030,182200,282169000,64000,64000,64000,64000,0
20231030,182100,282169000,64000,64000,64000,64000,0
20231030,182000,282169000,64000,64000,64000,64000,0
20231030,181900,282169000,64000,64000,64000,64000,0
20231030,181800,282169000,64000,64000,64000,64000,0
20231030,181700,282169000,64000,64000,64000,64000,0
20231030,181600,282169000,64000,64000,64000,64000,0
20231030,181500,282169000,64000,64000,64000,64000,151
20231030,181400,282169000,64000,64000,64000,64000,0
20231030,181300,282169000,64000,64000,64000,64000,0
20231030,181200,282169000,64000,64000,64000,64000,0
20231030,181100,282169000,64000,64000,64000,64000,0
20231030,181000,282169000,64000,64000,64000,64000,0
20231030,180900,282169000,64000,64000,64000,64000,0
20231030,180800,282169000,64000,64000,64000,64000,0
20231030,180700,282169000,64000,64000,64000,64000,0
20231030,180600,282169000,64000,64000,64000,64000,0
20231030,180500,282169000,64000,64000,64000,64000,0
20231030,180400,282169000,64000,64000,64000,64000,0
20231030,180300,282169000,64000,64000,64000,64000,0
20231030,180200,282169000,64000,64000,64000,64000,0
20231030,180100,282169000,64000,64000,64000,64000,0
20231030,180000,282169000,64000,64000,64000,64000,0
20231030,175900,282169000,64000,64000,64000,64000,0
20231030,175800,282169000,64000,64000,64000,64000,0
20231030,175700,282169000,64000,64000,64000,64000,0
20231030,175600,282169000,64000,64000,64000,64000,0
20231030,175500,282169000,64000,64000,64000,64000,0
20231030,175400,282169000,64000,64000,64000,64000,0
20231030,175300,282169000,64000,64000,64000,64000,0
20231030,175200,282169000,64000,64000,64000,64000,0
20231030,175100,282169000,64000,64000,64000,64000,0
20231030,175000,282169000,64000,64000,64000,64000,0
20231030,174900,282169000,64000,64000,64000,64000,0
20231030,174800,282169000,64000,64000,64000,64000,0
20231030,174700,282169000,64000,64000,64000,64000,0
20231030,174600,282169000,64000,64000,64000,64000,0
20231030,174500,282169000,64000,64000,64000,64000,151
20231030,174400,282169000,64000,64000,64000,64000,0
20231030,174300,282169000,64000,64000,64000,64000,0
20231030,174200,282169000,64000,64000,64000,64000,0
20231030,174100,282169000,64000,64000,64000,64000,0
20231030,174000,282169000,64000,64000,64000,64000,0
20231030,173900,282169000,64000,64000,64000,64000,0
20231030,173800,282169000,64000,64000,64000,64000,0
20231030,173700,282169000,64000,64000,64000,64000,0
20231030,173600,282169000,64000,64000,64000,64000,0
20231030,173500,282169000,64000,64000,64000,64000,0
20231030,173400,282169000,64000,64000,64000,64000,0
20231030,173300,282169000,64000,64000,64000,64000,0
20231030,173200,282169000,64000,64000,64000,64000,0
20231030,173100,282169000,64000,64000,64000,64000,0
20231030,173000,282169000,64000,64000,64000,64000,0
20231030,172900,282169000,64000,64000,64000,64000,0
20231030,172800,282169000,64000,64000,64000,64000,0
20231030,172700,282169000,64000,64000,64000,64000,0
20231030,172600,282169000,64000,64000,64000,64000,0
20231030,172500,282169000,64000,64000,64000,64000,0
20231030,172400,282169000,64000,64000,64000,64000,0
20231030,172300,282169000,64000,64000,64000,64000,0
20231030,172200,282169000,64000,64000,64000,64000,0
20231030,172100,282169000,64000,64000,64000,64000,0
20231030,172000,282169000,64000,64000,64000,64000,0
20231030,171900,282169000,64000,64000,64000,64000,0
20231030,171800,282169000,64000,64000,64000,64000,0
20231030,171700,282169000,64000,64000,64000,64000,0
20231030,171600,282169000,64000,64000,64000,64000,0
20231030,171500,282169000,64000,64000,64000,64000,151
20231030,171400,282169000,64000,64000,64000,64000,0
20231030,171300,282169000,64000,64000,64000,64000,0
20231030,171200,282169000,64000,64000,64000,64000,0
20231030,171100,282169000,64000,64000,64000,64000,0
20231030,171000,282169000,64000,64000,64000,64000,0
20231030,170900,282169000,64000,64000,64000,64000,0
20231030,170800,282169000,64000,64000,64000,64000,0
20231030,170700,282169000,64000,64000,64000,64000,0
20231030,170600,282169000,64000,64000,64000,64000,0
20231030,170500,282169000,64000,64000,64000,64000,0
20231030,170400,282169000,64000,64000,64000,64000,0
20231030,170300,282169000,64000,64000,64000,64000,0
20231030,170200,282169000,64000,64000,64000,64000,0
20231030,170100,282169000,64000,64000,64000,64000,0
20231030,170000,282169000,64000,64000,64000,64000,0
20231030,165900,282169000,64000,64000,64000,64000,0
20231030,165800,282169000,64000,64000,64000,64000,0
20231030,165700,282169000,64000,64000,64000,64000,0
20231030,165600,282169000,64000,64000,64000,64000,0
20231030,165500,282169000,64000,64000,64000,64000,0
20231030,165400,282169000,64000,64000,64000,64000,0
20231030,165300,282169000,64000,64000,64000,64000,0
20231030,165200,282169000,64000,64000,64000,64000,0
20231030,165100,282169000,64000,64000,64000,64000,0
20231030,165000,282169000,64000,64000,64000,64000,0
20231030,164900,282169000,64000,64000,64000,64000,0
20231030,164800,282169000,64000,64000,64000,64000,0
20231030,164700,282169000,64000,64000,64000,64000,0
20231030,164600,282169000,64000,64000,64000,64000,0
20231030,164500,282169000,64000,64000,64000,64000,151
20231030,164400,282169000,64000,64000,64000,64000,0
20231030,164300,282169000,64000,64000,64000,64000,0
20231030,164200,282169000,64000,64000,64000,64000,0
20231030,164100,282169000,64000,64000,64000,64000,0
20231030,164000,282169000,64000,64000,64000,64000,0
20231030,163900,282169000,64000,64000,64000,64000,0
20231030,163800,282169000,64000,64000,64000,64000,0
20231030,163700,282169000,64000,64000,64000,64000,0
20231030,163600,282169000,64000,64000,64000,64000,0
20231030,163500,282169000,64000,64000,64000,64000,0
20231030,163400,282169000,64000,64000,64000,64000,0
20231030,163300,282169000,64000,64000,64000,64000,0
20231030,163200,282169000,64000,64000,64000,64000,0
20231030,163100,282169000,64000,64000,64000,64000,0
20231030,163000,282169000,64000,64000,64000,64000,0
20231030,162900,282169000,64000,64000,64000,64000,0
20231030,162800,282169000,64000,64000,64000,64000,0
20231030,162700,282169000,64000,64000,64000,64000,0
20231030,162600,282169000,64000,64000,64000,64000,0
20231030,162500,282169000,64000,64000,64000,64000,0
20231030,162400,282169000,64000,64000,64000,64000,0
20231030,162300,282169000,64000,64000,64000,64000,0
20231030,162200,282169000,64000,64000,64000,64000,0
20231030,162100,282169000,64000,64000,64000,64000,0
20231030,162000,282169000,64000,64000,64000,64000,0
20231030,161900,282169000,64000,64000,64000,64000,0
20231030,161800,282169000,64000,64000,64000,64000,0
20231030,161700,282169000,64000,64000,64000,64000,0
20231030,161600,282169000,64000,64000,64000,64000,0
20231030,161500,282169000,64000,64000,64000,64000,151
20231030,161400,282169000,64000,64000,64000,64000,0
20231030,161300,282169000,64000,64000,64000,64000,0
20231030,161200,282169000,64000,64000,64000,64000,0
20231030,161100,282169000,64000,64000,64000,64000,0
20231030,161000,282169000,64000,64000,64000,64000,0
20231030,160900,282169000,64000,64000,64000,64000,0
20231030,160800,282169000,64000,64000,64000,64000,0
20231030,160700,282169000,64000,64000,64000,64000,0
20231030,160600,282169000,64000,64000,64000,64000,0
20231030,160500,282169000,64000,64000,64000,64000,0
20231030,160400,282169000,64000,64000,64000,64000,0
20231030,160300,282169000,64000,64000,64000,64000,0
20231030,160200,282169000,64000,64000,64000,64000,0
20231030,160100,282169000,64000,64000,64000,64000,0
20231030,160000,282169000,64000,64000,64000,64000,0
20231030,155900,282169000,64000,64000,64000,64000,0
20231030,155800,282169000,64000,64000,64000,64000,0
20231030,155700,282169000,64000,64000,64000,64000,0
20231030,155600,282169000,64000,64000,64000,64000,0
20231030,155500,282169000,64000,64000,64000,64000,0
20231030,155400,282169000,64000,64000,64000,64000,0
20231030,155300,282169000,64000,64000,64000,64000,0
20231030,155200,282169000,64000,64000,64000,64000,0
20231030,155100,282169000,64000,64000,64000,64000,0
20231030,155000,282169000,64000,64000,64000,64000,0
20231030,154900,282169000,64000,64000,64000,64000,0
20231030,154800,282169000,64000,64000,64000,64000,0
20231030,154700,282169000,64000,64000,64000,64000,0
20231030,154600,282169000,64000,64000,64000,64000,0
20231030,154500,282169000,64000,64000,64000,64000,151
20231030,154400,282169000,64000,64000,64000,64000,0
20231030,154300,282169000,64000,64000,64000,64000,0
20231030,154200,282169000,64000,64000,64000,64000,0
20231030,154100,282169000,64000,64000,64000,64000,0
20231030,154000,282169000,64000,64000,64000,64000,0
20231030,153900,282169000,64000,64000,64000,64000,0
20231030,153800,282169000,64000,64000,64000,64000,0
20231030,153700,282169000,64000,64000,64000,64000,0
20231030,153600,282169000,64000,64000,64000,64000,0
20231030,153500,282169000,64000,64000,64000,64000,0
20231030,153400,282169000,64000,64000,64000,64000,0
20231030,153300,282169000,64000,64000,64000,64000,0
20231030,153200,282169000,64000,64000,64000,64000,0
20231030,153100,282169000,64000,64000,64000,64000,0
20231030,153000,282169000,64000,64000,64000,64000,151
20231030,152900,272505000,64400,64400,64400,64400,0
20231030,152800,272505000,64400,64400,64400,64400,0
20231030,152700,272505000,64400,64400,64400,64400,0
20231030,152600,272505000,64400,64400,64400,64400,0
20231030,152500,272505000,64400,64400,64400,64400,0
20231030,152400,272505000,64400,64400,64400,64400,0
20231030,152300,272505000,64400,64400,64400,64400,0
20231030,152200,272505000,64400,64400,64400,64400,0
20231030,152100,272505000,64400,64400,64400,64400,0
20231030,152000,272505000,64400,64400,64400,64400,0
20231030,151900,272505000,64400,64100,64400,64100,3
20231030,151800,272312400,64100,64100,64100,64100,6
20231030,151700,271927800,64100,64200,64200,64100,4
20231030,151600,271671300,64200,64200,64200,64200,1
20231030,151500,271607100,64400,64100,64400,64100,8
20231030,151400,271092200,64100,64100,64100,64100,15
20231030,151300,270130700,64100,64100,64100,64100,1
20231030,151200,270066600,64400,64400,64400,64400,0
20231030,151100,270066600,64400,64400,64400,64400,0
20231030,151000,270066600,64400,64100,64400,64100,11
20231030,150900,269358500,64100,64100,64100,64100,5
20231030,150800,269038000,64100,64100,64100,64100,0
20231030,150700,269038000,64100,64100,64100,64100,1
20231030,150600,268973900,64100,64100,64100,64100,5
20231030,150500,268653400,64100,64100,64100,64100,5
20231030,150400,268332900,64100,64100,64100,64100,3
20231030,150300,268140600,64100,64100,64100,64100,4
20231030,150200,267884200,64100,64100,64100,64100,1
20231030,150100,267820100,64400,64400,64400,64400,16
20231030,150000,266789700,64400,64400,64400,64400,1
20231030,145900,266725300,64100,64100,64100,64100,1
20231030,145800,266661200,64100,64100,64100,64100,0
20231030,145700,266661200,64100,64100,64100,64100,1
20231030,145600,266597100,64100,64100,64100,64100,0
20231030,145500,266597100,64100,64100,64100,64100,1
20231030,145400,266533000,64200,64000,64200,64000,19
20231030,145300,265313400,64200,64000,64200,64000,14
20231030,145200,264415400,64000,64000,64000,64000,0
20231030,145100,264415400,64000,64000,64000,64000,5
20231030,145000,264095400,64000,64000,64000,64000,3
20231030,144900,263903400,64000,64000,64000,64000,4
20231030,144800,263647400,64000,64000,64000,64000,2
20231030,144700,263519400,64000,64000,64000,64000,0
20231030,144600,263519400,64000,64000,64000,64000,4
20231030,144500,263263400,64000,64000,64000,64000,0
20231030,144400,263263400,64000,64000,64000,64000,1
20231030,144300,263199400,64000,64000,64000,64000,1
20231030,144200,263135400,64000,64000,64000,64000,4
20231030,144100,262879400,64000,64000,64000,64000,1
20231030,144000,262815400,64100,64100,64100,64100,0
20231030,143900,262815400,64100,64100,64100,64100,0
20231030,143800,262815400,64100,64100,64100,64100,1
20231030,143700,262751300,64100,64100,64100,64100,5
20231030,143600,262430800,64100,64100,64100,64100,3
20231030,143500,262238500,64100,64100,64100,64100,1
20231030,143400,262174400,64000,64000,64000,64000,1
20231030,143300,262110400,64000,64000,64000,64000,0
20231030,143200,262110400,64000,64000,64000,64000,4
20231030,143100,261854400,64000,64000,64000,64000,1
20231030,143000,261790400,64100,64100,64100,64100,1
20231030,142900,261726300,64100,64100,64100,64100,1
20231030,142800,261662200,64100,64100,64100,64100,0
20231030,142700,261662200,64100,64100,64100,64100,0
20231030,142600,261662200,64100,64100,64100,64100,1
20231030,142500,261598100,64000,64000,64000,64000,0
20231030,142400,261598100,64000,64000,64000,64000,0
20231030,142300,261598100,64000,64000,64000,64000,5
20231030,142200,261278100,64000,64000,64000,64000,3
20231030,142100,261086100,64000,64000,64000,64000,0
20231030,142000,261086100,64000,64100,64100,64000,2
20231030,141900,260958000,64100,64100,64100,64100,1
20231030,141800,260893900,64100,64100,64100,64100,0
20231030,141700,260893900,64100,64100,64100,64100,3
20231030,141600,260701600,64000,64000,64000,64000,1
20231030,141500,260637600,64000,64000,64000,64000,0
20231030,141400,260637600,64000,64000,64000,64000,0
20231030,141300,260637600,64000,64000,64000,64000,0
20231030,141200,260637600,64000,64000,64000,64000,1
20231030,141100,260573600,64000,64000,64000,64000,0
20231030,141000,260573600,64000,64000,64000,64000,1
20231030,140900,260509600,64000,64000,64000,64000,9
20231030,140800,259933600,64100,64100,64100,64100,0
20231030,140700,259933600,64100,64100,64100,64100,0
20231030,140600,259933600,64100,64100,64100,64100,0
20231030,140500,259933600,64100,64100,64100,64100,20
20231030,140400,258651600,64100,64100,64100,64100,0
20231030,140300,258651600,64100,64100,64100,64100,0
20231030,140200,258651600,64100,64100,64100,64100,4
20231030,140100,258395200,64200,64200,64200,64200,1
20231030,140000,258331000,64100,64100,64100,64100,0
20231030,135900,258331000,64100,64100,64100,64100,0
20231030,135800,258331000,64100,64100,64100,64100,0
20231030,135700,258331000,64100,64100,64100,64100,0
20231030,135600,258331000,64100,64100,64100,64100,4
20231030,135500,258074600,64100,64100,64100,64100,0
20231030,135400,258074600,64100,64100,64100,64100,0
20231030,135300,258074600,64100,64100,64100,64100,0
20231030,135200,258074600,64100,64100,64100,64100,0
20231030,135100,258074600,64100,64100,64100,64100,0
20231030,135000,258074600,64100,64100,64100,64100,4
20231030,134900,257818200,64100,64100,64100,64100,0
20231030,134800,257818200,64100,64100,64100,64100,0
20231030,134700,257818200,64100,64100,64100,64100,0
20231030,134600,257818200,64100,64100,64100,64100,10
20231030,134500,257177200,64100,64100,64100,64100,4
20231030,134400,256920800,64100,64100,64100,64100,50
20231030,134300,253715800,64100,64100,64100,64100,0
20231030,134200,253715800,64100,64100,64100,64100,1
20231030,134100,253651700,64100,64100,64100,64100,4
20231030,134000,253395300,64100,64100,64100,64100,0
20231030,133900,253395300,64100,64100,64100,64100,0
20231030,133800,253395300,64100,64100,64100,64100,0
20231030,133700,253395300,64100,64100,64100,64100,0
20231030,133600,253395300,64100,64100,64100,64100,4
20231030,133500,253138900,64100,64100,64100,64100,0
20231030,133400,253138900,64100,64100,64100,64100,0
20231030,133300,253138900,64100,64100,64100,64100,0
20231030,133200,253138900,64100,64100,64100,64100,0
20231030,133100,253138900,64100,64100,64100,64100,4
20231030,133000,252882500,64100,64200,64200,64100,1000
20231030,132900,188781000,64200,64200,64200,64200,2
20231030,132800,188652600,64200,64200,64200,64200,0
20231030,132700,188652600,64200,64200,64200,64200,0
20231030,132600,188652600,64200,64200,64200,64200,4
20231030,132500,188395800,64200,64200,64200,64200,0
20231030,132400,188395800,64200,64200,64200,64200,0
20231030,132300,188395800,64200,64200,64200,64200,0
20231030,132200,188395800,64200,64200,64200,64200,0
20231030,132100,188395800,64200,64200,64200,64200,9
20231030,132000,187818000,64200,64300,64300,64200,10
20231030,131900,187175900,64400,64400,64400,64400,0
20231030,131800,187175900,64400,64400,64400,64400,0
20231030,131700,187175900,64400,64400,64400,64400,0
20231030,131600,187175900,64400,64400,64400,64400,0
20231030,131500,187175900,64400,64400,64400,64400,0
20231030,131400,187175900,64400,64400,64400,64400,0
20231030,131300,187175900,64400,64400,64400,64400,0
20231030,131200,187175900,64400,64400,64400,64400,5
20231030,131100,186853900,64300,64300,64300,64300,0
20231030,131000,186853900,64300,64300,64300,64300,0
20231030,130900,186853900,64300,64300,64300,64300,3
20231030,130800,186661000,64400,64400,64400,64400,14
20231030,130700,185759400,64300,64300,64300,64300,0
20231030,130600,185759400,64300,64300,64300,64300,0
20231030,130500,185759400,64300,64300,64300,64300,0
20231030,130400,185759400,64300,64300,64300,64300,4
20231030,130300,185502200,64300,64300,64300,64300,0
20231030,130200,185502200,64300,64300,64300,64300,0
20231030,130100,185502200,64300,64300,64300,64300,0
20231030,130000,185502200,64300,64300,64300,64300,0
20231030,125900,185502200,64300,64300,64300,64300,4
20231030,125800,185245000,64300,64300,64300,64300,0
20231030,125700,185245000,64300,64300,64300,64300,0
20231030,125600,185245000,64300,64300,64300,64300,1
20231030,125500,185180700,64400,64400,64400,64400,0
20231030,125400,185180700,64400,64400,64400,64400,0
20231030,125300,185180700,64400,64400,64400,64400,0
20231030,125200,185180700,64400,64400,64400,64400,0
20231030,125100,185180700,64400,64400,64400,64400,0
20231030,125000,185180700,64400,64400,64400,64400,8
20231030,124900,184665500,64300,64300,64300,64300,0
20231030,124800,184665500,64300,64300,64300,64300,0
20231030,124700,184665500,64300,64300,64300,64300,0
20231030,124600,184665500,64300,64300,64300,64300,0
20231030,124500,184665500,64300,64300,64300,64300,0
20231030,124400,184665500,64300,64300,64300,64300,1
20231030,124300,184601200,64300,64300,64300,64300,0
20231030,124200,184601200,64300,64300,64300,64300,0
20231030,124100,184601200,64300,64300,64300,64300,0
20231030,124000,184601200,64300,64300,64300,64300,0
20231030,123900,184601200,64300,64300,64300,64300,0
20231030,123800,184601200,64300,64300,64300,64300,0
20231030,123700,184601200,64300,64300,64300,64300,10
20231030,123600,183958200,64300,64300,64300,64300,0
20231030,123500,183958200,64300,64300,64300,64300,0
20231030,123400,183958200,64300,64300,64300,64300,0
20231030,123300,183958200,64300,64300,64300,64300,0
20231030,123200,183958200,64300,64300,64300,64300,54
20231030,123100,180486000,64200,64200,64200,64200,0
20231030,123000,180486000,64200,64200,64200,64200,0
20231030,122900,180486000,64200,64200,64200,64200,0
20231030,122800,180486000,64200,64200,64200,64200,0
20231030,122700,180486000,64200,64200,64200,64200,4
20231030,122600,180229200,64300,64300,64300,64300,40
20231030,122500,177657200,64300,64300,64300,64300,0
20231030,122400,177657200,64300,64300,64300,64300,1
20231030,122300,177592900,64300,64300,64300,64300,0
20231030,122200,177592900,64300,64300,64300,64300,0
20231030,122100,177592900,64300,64300,64300,64300,0
20231030,122000,177592900,64300,64300,64300,64300,0
20231030,121900,177592900,64300,64300,64300,64300,0
20231030,121800,177592900,64300,64300,64300,64300,0
20231030,121700,177592900,64300,64300,64300,64300,0
20231030,121600,177592900,64300,64300,64300,64300,0
20231030,121500,177592900,64300,64300,64300,64300,0
20231030,121400,177592900,64300,64300,64300,64300,0
20231030,121300,177592900,64300,64300,64300,64300,0
20231030,121200,177592900,64300,64300,64300,64300,0
20231030,121100,177592900,64300,64300,64300,64300,16
20231030,121000,176564100,64300,64300,64300,64300,3
20231030,120900,176371200,64400,64400,64400,64400,0
20231030,120800,176371200,64400,64500,64500,64400,7
20231030,120700,175919900,64400,64400,64400,64400,0
20231030,120600,175919900,64400,64400,64400,64400,0
20231030,120500,175919900,64400,64400,64400,64400,0
20231030,120400,175919900,64400,64400,64400,64400,0
20231030,120300,175919900,64400,64400,64400,64400,0
20231030,120200,175919900,64400,64400,64400,64400,0
20231030,120100,175919900,64400,64400,64400,64400,0
20231030,120000,175919900,64400,64400,64400,64400,0
20231030,115900,175919900,64400,64400,64400,64400,2
20231030,115800,175791100,64400,64400,64400,64400,0
20231030,115700,175791100,64400,64400,64400,64400,0
20231030,115600,175791100,64400,64400,64400,64400,0
20231030,115500,175791100,64400,64400,64400,64400,1
20231030,115400,175726700,64400,64400,64400,64400,0
20231030,115300,175726700,64400,64400,64400,64400,0
20231030,115200,175726700,64400,64400,64400,64400,17
20231030,115100,174631900,64300,64300,64300,64300,2
20231030,115000,174503300,64500,64500,64500,64500,0
20231030,114900,174503300,64500,64500,64500,64500,0
20231030,114800,174503300,64500,64500,64500,64500,7
20231030,114700,174051800,64300,64300,64300,64300,16
20231030,114600,173023000,64400,64400,64400,64400,0
20231030,114500,173023000,64400,64400,64400,64400,0
20231030,114400,173023000,64400,64400,64400,64400,0
20231030,114300,173023000,64400,64400,64400,64400,0
20231030,114200,173023000,64400,64400,64400,64400,0
20231030,114100,173023000,64400,64400,64400,64400,0
20231030,114000,173023000,64400,64400,64400,64400,0
20231030,113900,173023000,64400,64400,64400,64400,0
20231030,113800,173023000,64400,64400,64400,64400,0
20231030,113700,173023000,64400,64500,64500,64400,32
20231030,113600,170962000,64400,64400,64400,64400,15
20231030,113500,169996000,64300,64300,64300,64300,0
20231030,113400,169996000,64300,64200,64300,64200,7
20231030,113300,169546300,64200,64200,64200,64200,0
20231030,113200,169546300,64200,64200,64200,64200,0
20231030,113100,169546300,64200,64200,64200,64200,0
20231030,113000,169546300,64200,64300,64300,64200,223
20231030,112900,155229400,64300,64300,64300,64200,391
20231030,112800,130126500,64300,64300,64300,64300,4
20231030,112700,129869300,64500,64500,64500,64500,375
20231030,112600,105681800,64700,64700,64700,64700,0
20231030,112500,105681800,64700,64700,64700,64700,1
20231030,112400,105617100,64700,64700,64700,64700,5
20231030,112300,105293600,64500,64500,64500,64500,0
20231030,112200,105293600,64500,64500,64500,64500,4
20231030,112100,105035600,64600,64600,64600,64600,1
20231030,112000,104971000,64700,64700,64700,64700,0
20231030,111900,104971000,64700,64700,64700,64700,11
20231030,111800,104259300,64600,64600,64600,64600,5
20231030,111700,103936300,64700,64700,64700,64700,4
20231030,111600,103677500,64600,64600,64600,64600,0
20231030,111500,103677500,64600,64600,64600,64600,0
20231030,111400,103677500,64600,64600,64600,64600,2
20231030,111300,103548300,64600,64600,64600,64600,4
20231030,111200,103289900,64800,64800,64800,64800,0
20231030,111100,103289900,64800,64800,64800,64800,0
20231030,111000,103289900,64800,64800,64800,64800,0
20231030,110900,103289900,64800,64800,64800,64800,1
20231030,110800,103225100,64800,64800,64800,64800,0
20231030,110700,103225100,64800,64800,64800,64800,0
20231030,110600,103225100,64800,64800,64800,64800,2
20231030,110500,103095500,64700,64700,64700,64700,0
20231030,110400,103095500,64700,64700,64700,64700,0
20231030,110300,103095500,64700,64700,64700,64700,0
20231030,110200,103095500,64700,64700,64700,64700,0
20231030,110100,103095500,64700,64700,64700,64700,0
20231030,110000,103095500,64700,64700,64700,64700,0
20231030,105900,103095500,64700,64700,64700,64700,14
20231030,105800,102189700,64700,64700,64700,64700,0
20231030,105700,102189700,64700,64700,64700,64700,6
20231030,105600,101801500,64700,64700,64700,64700,1
20231030,105500,101736800,64700,64700,64700,64700,0
20231030,105400,101736800,64700,64700,64700,64700,0
20231030,105300,101736800,64700,64700,64700,64700,16
20231030,105200,100701600,64700,64700,64700,64700,0
20231030,105100,100701600,64700,64700,64700,64700,0
20231030,105000,100701600,64700,64700,64700,64700,0
20231030,104900,100701600,64700,64700,64700,64700,1
20231030,104800,100636900,64700,64700,64700,64700,1
20231030,104700,100572200,64700,64700,64700,64700,0
20231030,104600,100572200,64700,64700,64700,64700,0
20231030,104500,100572200,64700,64700,64700,64700,45
20231030,104400,97660700,64800,64800,64800,64800,0
20231030,104300,97660700,64800,64800,64800,64800,0
20231030,104200,97660700,64800,64800,64800,64800,22
20231030,104100,96235100,64700,64500,64700,64500,219
20231030,104000,82068300,64500,64400,64500,64400,614
20231030,103900,42482200,64300,64300,64300,64300,0
20231030,103800,42482200,64300,64300,64300,64300,16
20231030,103700,41453400,64200,64200,64200,64200,0
20231030,103600,41453400,64200,64200,64200,64200,2
20231030,103500,41325000,64200,64200,64200,64200,0
20231030,103400,41325000,64200,64200,64200,64200,1
20231030,103300,41260800,64200,64200,64200,64200,1
20231030,103200,41196600,64300,64300,64300,64300,14
20231030,103100,40296400,64300,64300,64300,64300,0
20231030,103000,40296400,64300,64300,64300,64300,0
20231030,102900,40296400,64300,64300,64300,64300,1
20231030,102800,40232100,64300,64300,64300,64300,0
20231030,102700,40232100,64300,64300,64300,64300,0
20231030,102600,40232100,64300,64300,64300,64300,0
20231030,102500,40232100,64300,64300,64300,64300,0
20231030,102400,40232100,64300,64300,64300,64300,3
20231030,102300,40039200,64400,64400,64400,64400,0
20231030,102200,40039200,64400,64400,64400,64400,0
20231030,102100,40039200,64400,64400,64400,64400,0
20231030,102000,40039200,64400,64400,64400,64400,0
20231030,101900,40039200,64400,64400,64400,64400,0
20231030,101800,40039200,64400,64400,64400,64400,0
20231030,101700,40039200,64400,64400,64400,64400,0
20231030,101600,40039200,64400,64400,64400,64400,0
20231030,101500,40039200,64400,64400,64400,64400,0
20231030,101400,40039200,64400,64400,64400,64400,0
20231030,101300,40039200,64400,64400,64400,64400,0
20231030,101200,40039200,64400,64400,64400,64400,1
20231030,101100,39974800,64400,64400,64400,64400,0
20231030,101000,39974800,64400,64400,64400,64400,0
20231030,100900,39974800,64400,64400,64400,64400,1
20231030,100800,39910400,64300,64300,64300,64300,32
20231030,100700,37852800,64200,64000,64200,64000,228
20231030,100600,23259800,63900,63900,63900,63900,0
20231030,100500,23259800,63900,63900,63900,63900,1
20231030,100400,23195900,64000,64000,64000,64000,0
20231030,100300,23195900,64000,64000,64000,64000,0
20231030,100200,23195900,64000,64000,64000,64000,0
20231030,100100,23195900,64000,64000,64000,64000,0
20231030,100000,23195900,64000,64000,64000,64000,68
20231030,095900,18843900,64000,64000,64000,64000,0
20231030,095800,18843900,64000,64000,64000,64000,0
20231030,095700,18843900,64000,64000,64000,64000,0
20231030,095600,18843900,64000,64000,64000,64000,0
20231030,095500,18843900,64000,64000,64000,64000,0
20231030,095400,18843900,64000,64000,64000,64000,0
20231030,095300,18843900,64000,64000,64000,64000,0
20231030,095200,18843900,64000,64000,64000,64000,0
20231030,095100,18843900,64000,64000,64000,64000,0
20231030,095000,18843900,64000,64000,64000,64000,0
20231030,094900,18843900,64000,64000,64000,64000,0
20231030,094800,18843900,64000,64000,64000,64000,0
20231030,094700,18843900,64000,64000,64000,64000,0
20231030,094600,18843900,64000,64000,64000,64000,0
20231030,094500,18843900,64000,64000,64000,64000,0
20231030,094400,18843900,64000,64000,64000,63900,26
20231030,094300,17180400,63900,63900,63900,63900,0
20231030,094200,17180400,63900,63900,63900,63900,0
20231030,094100,17180400,63900,63900,63900,63900,16
20231030,094000,16158000,63900,63900,63900,63900,10
20231030,093900,15519000,63900,63900,63900,63900,0
20231030,093800,15519000,63900,63900,63900,63900,0
20231030,093700,15519000,63900,63900,63900,63900,0
20231030,093600,15519000,63900,63900,63900,63900,0
20231030,093500,15519000,63900,63900,63900,63900,1
20231030,093400,15455100,64300,63900,64300,63900,7
20231030,093300,15005900,64200,64200,64200,64200,0
20231030,093200,15005900,64200,64200,64200,64200,0
20231030,093100,15005900,64200,64200,64200,64200,0
20231030,093000,15005900,64200,64200,64200,64200,31
20231030,092900,13015700,64200,64200,64200,64200,0
20231030,092800,13015700,64200,64200,64200,64200,0
20231030,092700,13015700,64200,64200,64200,64200,5
20231030,092600,12694700,63700,63700,63700,63700,31
20231030,092500,10720000,63700,63700,63700,63700,1
20231030,092400,10656300,63700,63700,63700,63700,4
20231030,092300,10401500,63700,63700,63700,63700,1
20231030,092200,10337800,63900,63900,63900,63900,0
20231030,092100,10337800,63900,63900,63900,63900,0
20231030,092000,10337800,63900,63900,63900,63900,0
20231030,091900,10337800,63900,63900,63900,63900,0
20231030,091800,10337800,63900,63900,63900,63900,0
20231030,091700,10337800,63900,63900,63900,63900,0
20231030,091600,10337800,63900,63700,63900,63700,5
20231030,091500,10018700,63700,63700,63700,63700,5
20231030,091400,9700200,63700,63700,63700,63700,2
20231030,091300,9572800,63700,63700,63700,63700,0
20231030,091200,9572800,63700,63700,63700,63700,1
20231030,091100,9509100,63700,64200,64200,63700,2
20231030,091000,9381200,64200,64200,64200,64200,1
20231030,090900,9317000,63900,64000,64000,63900,6
20231030,090800,8933200,63700,63700,63700,63700,1
20231030,090700,8869500,64000,64000,64000,64000,2
20231030,090600,8741500,64000,64000,64000,64000,0
20231030,090500,8741500,64000,64000,64000,63600,10
20231030,090400,8101900,63600,64200,64200,63300,102
20231030,090300,1602500,64100,64100,64100,64100,0
20231030,090200,1602500,64100,64100,64100,64100,24
20231030,090100,64100,64100,64100,64100,64100,0
20231030,090000,64100,64100,64100,64100,64100,1