KissMeData/005610/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,184400,161965700,65100,65100,65100,65100,2
20231103,184300,161965700,65100,65100,65100,65100,0
20231103,184200,161965700,65100,65100,65100,65100,0
20231103,184100,161965700,65100,65100,65100,65100,0
20231103,184000,161965700,65100,65100,65100,65100,0
20231103,183900,161965700,65100,65100,65100,65100,0
20231103,183800,161965700,65100,65100,65100,65100,0
20231103,183700,161965700,65100,65100,65100,65100,0
20231103,183600,161965700,65100,65100,65100,65100,0
20231103,183500,161965700,65100,65100,65100,65100,0
20231103,183400,161965700,65100,65100,65100,65100,0
20231103,183300,161965700,65100,65100,65100,65100,0
20231103,183200,161965700,65100,65100,65100,65100,0
20231103,183100,161965700,65100,65100,65100,65100,0
20231103,183000,161965700,65100,65100,65100,65100,0
20231103,182900,161965700,65100,65100,65100,65100,0
20231103,182800,161965700,65100,65100,65100,65100,0
20231103,182700,161965700,65100,65100,65100,65100,0
20231103,182600,161965700,65100,65100,65100,65100,0
20231103,182500,161965700,65100,65100,65100,65100,0
20231103,182400,161965700,65100,65100,65100,65100,0
20231103,182300,161965700,65100,65100,65100,65100,0
20231103,182200,161965700,65100,65100,65100,65100,0
20231103,182100,161965700,65100,65100,65100,65100,0
20231103,182000,161965700,65100,65100,65100,65100,0
20231103,181900,161965700,65100,65100,65100,65100,0
20231103,181800,161965700,65100,65100,65100,65100,0
20231103,181700,161965700,65100,65100,65100,65100,0
20231103,181600,161965700,65100,65100,65100,65100,0
20231103,181500,161965700,65100,65100,65100,65100,0
20231103,181400,161965700,65100,65100,65100,65100,2
20231103,181300,161965700,65100,65100,65100,65100,0
20231103,181200,161965700,65100,65100,65100,65100,0
20231103,181100,161965700,65100,65100,65100,65100,0
20231103,181000,161965700,65100,65100,65100,65100,0
20231103,180900,161965700,65100,65100,65100,65100,0
20231103,180800,161965700,65100,65100,65100,65100,0
20231103,180700,161965700,65100,65100,65100,65100,0
20231103,180600,161965700,65100,65100,65100,65100,0
20231103,180500,161965700,65100,65100,65100,65100,0
20231103,180400,161965700,65100,65100,65100,65100,0
20231103,180300,161965700,65100,65100,65100,65100,0
20231103,180200,161965700,65100,65100,65100,65100,0
20231103,180100,161965700,65100,65100,65100,65100,0
20231103,180000,161965700,65100,65100,65100,65100,0
20231103,175900,161965700,65100,65100,65100,65100,0
20231103,175800,161965700,65100,65100,65100,65100,0
20231103,175700,161965700,65100,65100,65100,65100,0
20231103,175600,161965700,65100,65100,65100,65100,0
20231103,175500,161965700,65100,65100,65100,65100,0
20231103,175400,161965700,65100,65100,65100,65100,0
20231103,175300,161965700,65100,65100,65100,65100,0
20231103,175200,161965700,65100,65100,65100,65100,0
20231103,175100,161965700,65100,65100,65100,65100,0
20231103,175000,161965700,65100,65100,65100,65100,0
20231103,174900,161965700,65100,65100,65100,65100,0
20231103,174800,161965700,65100,65100,65100,65100,0
20231103,174700,161965700,65100,65100,65100,65100,0
20231103,174600,161965700,65100,65100,65100,65100,0
20231103,174500,161965700,65100,65100,65100,65100,0
20231103,174400,161965700,65100,65100,65100,65100,2
20231103,174300,161965700,65100,65100,65100,65100,0
20231103,174200,161965700,65100,65100,65100,65100,0
20231103,174100,161965700,65100,65100,65100,65100,0
20231103,174000,161965700,65100,65100,65100,65100,0
20231103,173900,161965700,65100,65100,65100,65100,0
20231103,173800,161965700,65100,65100,65100,65100,0
20231103,173700,161965700,65100,65100,65100,65100,0
20231103,173600,161965700,65100,65100,65100,65100,0
20231103,173500,161965700,65100,65100,65100,65100,0
20231103,173400,161965700,65100,65100,65100,65100,0
20231103,173300,161965700,65100,65100,65100,65100,0
20231103,173200,161965700,65100,65100,65100,65100,0
20231103,173100,161965700,65100,65100,65100,65100,0
20231103,173000,161965700,65100,65100,65100,65100,0
20231103,172900,161965700,65100,65100,65100,65100,0
20231103,172800,161965700,65100,65100,65100,65100,0
20231103,172700,161965700,65100,65100,65100,65100,0
20231103,172600,161965700,65100,65100,65100,65100,0
20231103,172500,161965700,65100,65100,65100,65100,0
20231103,172400,161965700,65100,65100,65100,65100,0
20231103,172300,161965700,65100,65100,65100,65100,0
20231103,172200,161965700,65100,65100,65100,65100,0
20231103,172100,161965700,65100,65100,65100,65100,0
20231103,172000,161965700,65100,65100,65100,65100,0
20231103,171900,161965700,65100,65100,65100,65100,0
20231103,171800,161965700,65100,65100,65100,65100,0
20231103,171700,161965700,65100,65100,65100,65100,0
20231103,171600,161965700,65100,65100,65100,65100,0
20231103,171500,161965700,65100,65100,65100,65100,0
20231103,171400,161965700,65100,65100,65100,65100,2
20231103,171300,161965700,65100,65100,65100,65100,0
20231103,171200,161965700,65100,65100,65100,65100,0
20231103,171100,161965700,65100,65100,65100,65100,0
20231103,171000,161965700,65100,65100,65100,65100,0
20231103,170900,161965700,65100,65100,65100,65100,0
20231103,170800,161965700,65100,65100,65100,65100,0
20231103,170700,161965700,65100,65100,65100,65100,0
20231103,170600,161965700,65100,65100,65100,65100,0
20231103,170500,161965700,65100,65100,65100,65100,0
20231103,170400,161965700,65100,65100,65100,65100,0
20231103,170300,161965700,65100,65100,65100,65100,0
20231103,170200,161965700,65100,65100,65100,65100,0
20231103,170100,161965700,65100,65100,65100,65100,0
20231103,170000,161965700,65100,65100,65100,65100,0
20231103,165900,161965700,65100,65100,65100,65100,0
20231103,165800,161965700,65100,65100,65100,65100,0
20231103,165700,161965700,65100,65100,65100,65100,0
20231103,165600,161965700,65100,65100,65100,65100,0
20231103,165500,161965700,65100,65100,65100,65100,0
20231103,165400,161965700,65100,65100,65100,65100,0
20231103,165300,161965700,65100,65100,65100,65100,0
20231103,165200,161965700,65100,65100,65100,65100,0
20231103,165100,161965700,65100,65100,65100,65100,0
20231103,165000,161965700,65100,65100,65100,65100,0
20231103,164900,161965700,65100,65100,65100,65100,0
20231103,164800,161965700,65100,65100,65100,65100,0
20231103,164700,161965700,65100,65100,65100,65100,0
20231103,164600,161965700,65100,65100,65100,65100,0
20231103,164500,161965700,65100,65100,65100,65100,0
20231103,164400,161965700,65100,65100,65100,65100,2
20231103,164300,161965700,65100,65100,65100,65100,0
20231103,164200,161965700,65100,65100,65100,65100,0
20231103,164100,161965700,65100,65100,65100,65100,0
20231103,164000,161965700,65100,65100,65100,65100,0
20231103,163900,161965700,65100,65100,65100,65100,0
20231103,163800,161965700,65100,65100,65100,65100,0
20231103,163700,161965700,65100,65100,65100,65100,0
20231103,163600,161965700,65100,65100,65100,65100,0
20231103,163500,161965700,65100,65100,65100,65100,0
20231103,163400,161965700,65100,65100,65100,65100,0
20231103,163300,161965700,65100,65100,65100,65100,0
20231103,163200,161965700,65100,65100,65100,65100,0
20231103,163100,161965700,65100,65100,65100,65100,0
20231103,163000,161965700,65100,65100,65100,65100,0
20231103,162900,161965700,65100,65100,65100,65100,0
20231103,162800,161965700,65100,65100,65100,65100,0
20231103,162700,161965700,65100,65100,65100,65100,0
20231103,162600,161965700,65100,65100,65100,65100,0
20231103,162500,161965700,65100,65100,65100,65100,0
20231103,162400,161965700,65100,65100,65100,65100,0
20231103,162300,161965700,65100,65100,65100,65100,0
20231103,162200,161965700,65100,65100,65100,65100,0
20231103,162100,161965700,65100,65100,65100,65100,0
20231103,162000,161965700,65100,65100,65100,65100,0
20231103,161900,161965700,65100,65100,65100,65100,0
20231103,161800,161965700,65100,65100,65100,65100,0
20231103,161700,161965700,65100,65100,65100,65100,0
20231103,161600,161965700,65100,65100,65100,65100,0
20231103,161500,161965700,65100,65100,65100,65100,0
20231103,161400,161965700,65100,65100,65100,65100,2
20231103,161300,161965700,65100,65100,65100,65100,0
20231103,161200,161965700,65100,65100,65100,65100,0
20231103,161100,161965700,65100,65100,65100,65100,0
20231103,161000,161965700,65100,65100,65100,65100,0
20231103,160900,161965700,65100,65100,65100,65100,0
20231103,160800,161965700,65100,65100,65100,65100,0
20231103,160700,161965700,65100,65100,65100,65100,0
20231103,160600,161965700,65100,65100,65100,65100,0
20231103,160500,161965700,65100,65100,65100,65100,0
20231103,160400,161965700,65100,65100,65100,65100,0
20231103,160300,161965700,65100,65100,65100,65100,0
20231103,160200,161965700,65100,65100,65100,65100,0
20231103,160100,161965700,65100,65100,65100,65100,0
20231103,160000,161965700,65100,65100,65100,65100,0
20231103,155900,161965700,65100,65100,65100,65100,0
20231103,155800,161965700,65100,65100,65100,65100,0
20231103,155700,161965700,65100,65100,65100,65100,0
20231103,155600,161965700,65100,65100,65100,65100,0
20231103,155500,161965700,65100,65100,65100,65100,0
20231103,155400,161965700,65100,65100,65100,65100,0
20231103,155300,161965700,65100,65100,65100,65100,0
20231103,155200,161965700,65100,65100,65100,65100,0
20231103,155100,161965700,65100,65100,65100,65100,0
20231103,155000,161965700,65100,65100,65100,65100,0
20231103,154900,161965700,65100,65100,65100,65100,0
20231103,154800,161965700,65100,65100,65100,65100,0
20231103,154700,161965700,65100,65100,65100,65100,0
20231103,154600,161965700,65100,65100,65100,65100,0
20231103,154500,161965700,65100,65100,65100,65100,0
20231103,154400,161965700,65100,65100,65100,65100,2
20231103,154300,161965700,65100,65100,65100,65100,0
20231103,154200,161965700,65100,65100,65100,65100,0
20231103,154100,161965700,65100,65100,65100,65100,0
20231103,154000,161965700,65100,65100,65100,65100,0
20231103,153900,161965700,65100,65100,65100,65100,0
20231103,153800,161965700,65100,65100,65100,65100,0
20231103,153700,161965700,65100,65100,65100,65100,0
20231103,153600,161965700,65100,65100,65100,65100,0
20231103,153500,161965700,65100,65100,65100,65100,0
20231103,153400,161965700,65100,65100,65100,65100,0
20231103,153300,161965700,65100,65100,65100,65100,0
20231103,153200,161965700,65100,65100,65100,65100,0
20231103,153100,161965700,65100,65100,65100,65100,0
20231103,153000,161965700,65100,65100,65100,65100,2
20231103,152900,161835500,65100,65100,65100,65100,0
20231103,152800,161835500,65100,65100,65100,65100,0
20231103,152700,161835500,65100,65100,65100,65100,0
20231103,152600,161835500,65100,65100,65100,65100,0
20231103,152500,161835500,65100,65100,65100,65100,0
20231103,152400,161835500,65100,65100,65100,65100,0
20231103,152300,161835500,65100,65100,65100,65100,0
20231103,152200,161835500,65100,65100,65100,65100,0
20231103,152100,161835500,65100,65100,65100,65100,0
20231103,152000,161835500,65100,65100,65100,65100,0
20231103,151900,161835500,65100,65100,65100,65100,1
20231103,151800,161770400,65100,65100,65100,65100,33
20231103,151700,159622100,65100,65100,65100,65100,11
20231103,151600,158906000,65100,65100,65100,65100,22
20231103,151500,157473800,65100,65100,65100,65100,3
20231103,151400,157278500,65100,65100,65100,65100,0
20231103,151300,157278500,65100,65100,65100,65100,2
20231103,151200,157148300,65100,65100,65100,65100,0
20231103,151100,157148300,65100,65100,65100,65100,1
20231103,151000,157083200,65100,65100,65100,65100,0
20231103,150900,157083200,65100,65100,65100,65100,29
20231103,150800,155195300,65000,65000,65000,65000,0
20231103,150700,155195300,65000,65000,65000,65000,0
20231103,150600,155195300,65000,65000,65000,65000,0
20231103,150500,155195300,65000,65000,65000,65000,46
20231103,150400,152205300,65000,65000,65000,65000,4
20231103,150300,151945300,65000,65000,65000,65000,2
20231103,150200,151815300,65100,65100,65100,65100,0
20231103,150100,151815300,65100,65100,65100,65100,23
20231103,150000,150318000,65000,65000,65000,65000,0
20231103,145900,150318000,65000,65000,65000,65000,2
20231103,145800,150188000,65100,65100,65100,65100,100
20231103,145700,143678000,65000,65000,65000,65000,0
20231103,145600,143678000,65000,65000,65000,65000,0
20231103,145500,143678000,65000,64900,65000,64900,5
20231103,145400,143353100,65000,65000,65000,65000,0
20231103,145300,143353100,65000,65000,65000,65000,22
20231103,145200,141923100,64900,64900,64900,64900,2
20231103,145100,141793300,64900,64900,64900,64900,0
20231103,145000,141793300,64900,64900,64900,64900,7
20231103,144900,141339000,64900,64900,64900,64900,0
20231103,144800,141339000,64900,64900,64900,64900,1
20231103,144700,141274100,65000,65000,65000,65000,0
20231103,144600,141274100,65000,65000,65000,65000,22
20231103,144500,139844100,64900,64900,64900,64900,2
20231103,144400,139714300,65000,65000,65000,65000,1
20231103,144300,139649300,64900,64900,64900,64900,0
20231103,144200,139649300,64900,64900,64900,64900,2
20231103,144100,139519500,64900,64900,64900,64900,0
20231103,144000,139519500,64900,64900,64900,64900,1
20231103,143900,139454600,64900,64900,64900,64900,0
20231103,143800,139454600,64900,65000,65000,64900,23
20231103,143700,137959700,64900,64900,64900,64900,6
20231103,143600,137570300,64900,64900,64900,64900,0
20231103,143500,137570300,64900,64900,64900,64900,2
20231103,143400,137440500,65000,64900,65000,64900,3
20231103,143300,137245700,65000,65000,65000,65000,0
20231103,143200,137245700,65000,65000,65000,65000,0
20231103,143100,137245700,65000,65000,65000,65000,0
20231103,143000,137245700,65000,65000,65000,65000,22
20231103,142900,135815700,64900,64900,64900,64900,0
20231103,142800,135815700,64900,64900,64900,64900,1
20231103,142700,135750800,64900,64900,64900,64900,1
20231103,142600,135685900,64900,64900,64900,64900,0
20231103,142500,135685900,64900,64900,64900,64900,1
20231103,142400,135621000,65000,65000,65000,65000,0
20231103,142300,135621000,65000,65000,65000,65000,22
20231103,142200,134191000,64900,64900,64900,64900,1
20231103,142100,134126100,64800,64800,64800,64800,2
20231103,142000,133996500,65000,65000,65000,65000,0
20231103,141900,133996500,65000,65000,65000,65000,0
20231103,141800,133996500,65000,65000,65000,65000,0
20231103,141700,133996500,65000,65000,65000,65000,4
20231103,141600,133736500,65000,65000,65000,65000,0
20231103,141500,133736500,65000,64900,65000,64900,22
20231103,141400,132306700,65000,65000,65000,65000,0
20231103,141300,132306700,65000,64900,65000,64900,3
20231103,141200,132111900,65000,65000,65000,65000,2
20231103,141100,131981900,64900,64900,64900,64900,3
20231103,141000,131787200,65000,65000,65000,65000,0
20231103,140900,131787200,65000,65000,65000,65000,0
20231103,140800,131787200,65000,65000,65000,65000,0
20231103,140700,131787200,65000,64900,65000,64900,22
20231103,140600,130357400,64800,64800,64800,64800,3
20231103,140500,130163000,64800,64800,64800,64800,0
20231103,140400,130163000,64800,64800,64800,64800,2
20231103,140300,130033400,65000,65000,65000,65000,0
20231103,140200,130033400,65000,65000,65000,65000,0
20231103,140100,130033400,65000,65000,65000,65000,0
20231103,140000,130033400,65000,65000,65000,65000,23
20231103,135900,128538400,64900,64900,64900,64900,1
20231103,135800,128473500,64700,64700,64700,64700,0
20231103,135700,128473500,64700,64700,64700,64700,0
20231103,135600,128473500,64700,64900,64900,64700,60
20231103,135500,124584600,65000,65000,65000,65000,1
20231103,135400,124519600,64900,64900,64900,64900,27
20231103,135300,122767300,65100,65100,65100,65100,1
20231103,135200,122702200,65100,65000,65100,65000,22
20231103,135100,121270100,64900,64900,64900,64900,2
20231103,135000,121140300,65100,65100,65100,65100,0
20231103,134900,121140300,65100,65100,65100,65100,0
20231103,134800,121140300,65100,65100,65100,65100,0
20231103,134700,121140300,65100,65100,65100,65100,0
20231103,134600,121140300,65100,65100,65100,65100,0
20231103,134500,121140300,65100,65100,65100,65100,0
20231103,134400,121140300,65100,64900,65100,64900,24
20231103,134300,119578800,65000,65000,65000,65000,0
20231103,134200,119578800,65000,65000,65000,65000,0
20231103,134100,119578800,65000,65000,65000,65000,0
20231103,134000,119578800,65000,65000,65000,65000,0
20231103,133900,119578800,65000,65000,65000,65000,1
20231103,133800,119513800,65100,65100,65100,65100,0
20231103,133700,119513800,65100,65100,65100,65100,0
20231103,133600,119513800,65100,64900,65100,64900,22
20231103,133500,118083400,64800,64800,64800,64800,0
20231103,133400,118083400,64800,64800,64800,64800,2
20231103,133300,117953800,64800,64800,64800,64800,0
20231103,133200,117953800,64800,64800,64800,64800,0
20231103,133100,117953800,64800,64800,64800,64800,0
20231103,133000,117953800,64800,64900,64900,64800,3
20231103,132900,117759300,64900,64900,64900,64900,73
20231103,132800,113021600,64900,64900,64900,64900,1
20231103,132700,112956700,64800,64900,64900,64800,20
20231103,132600,111658800,64900,64900,64900,64900,0
20231103,132500,111658800,64900,64900,64900,64900,0
20231103,132400,111658800,64900,64900,64900,64900,2
20231103,132300,111529000,65000,65000,65000,65000,0
20231103,132200,111529000,65000,65000,65000,65000,1
20231103,132100,111464000,65000,64900,65000,64900,22
20231103,132000,110034200,64800,64800,64800,64800,90
20231103,131900,104202200,64900,64900,64900,64900,0
20231103,131800,104202200,64900,64900,64900,64900,1
20231103,131700,104137300,64800,64800,64800,64800,1
20231103,131600,104072500,64800,64800,64800,64800,1
20231103,131500,104007700,64900,64900,64900,64900,0
20231103,131400,104007700,64900,64900,64900,64900,1
20231103,131300,103942800,65000,64900,65000,64900,22
20231103,131200,102512900,64800,64800,64800,64800,0
20231103,131100,102512900,64800,64800,64800,64800,0
20231103,131000,102512900,64800,64800,64800,64800,2
20231103,130900,102383300,64900,64900,64900,64900,0
20231103,130800,102383300,64900,64900,64900,64900,0
20231103,130700,102383300,64900,64900,64900,64900,8
20231103,130600,101864100,65000,64900,65000,64900,43
20231103,130500,99069300,64800,64800,64800,64800,0
20231103,130400,99069300,64800,64800,64800,64800,0
20231103,130300,99069300,64800,64800,64800,64800,2
20231103,130200,98939700,65000,65000,65000,65000,0
20231103,130100,98939700,65000,65000,65000,65000,0
20231103,130000,98939700,65000,65000,65000,65000,0
20231103,125900,98939700,65000,65000,65000,65000,0
20231103,125800,98939700,65000,64900,65000,64900,22
20231103,125700,97509800,65000,65000,65000,65000,0
20231103,125600,97509800,65000,65000,65000,65000,0
20231103,125500,97509800,65000,65000,65000,65000,0
20231103,125400,97509800,65000,64900,65000,64900,3
20231103,125300,97315000,65000,65000,65000,65000,0
20231103,125200,97315000,65000,65000,65000,65000,0
20231103,125100,97315000,65000,65000,65000,65000,0
20231103,125000,97315000,65000,64900,65000,64900,26
20231103,124900,95625400,64900,64900,64900,64900,1
20231103,124800,95560500,64900,64900,64900,64900,1
20231103,124700,95495600,64900,64900,64900,64900,0
20231103,124600,95495600,64900,64900,64900,64900,1
20231103,124500,95430700,64900,64900,64900,64900,0
20231103,124400,95430700,64900,64900,64900,64900,0
20231103,124300,95430700,64900,64900,65000,64900,24
20231103,124200,93872400,64800,64800,64800,64800,0
20231103,124100,93872400,64800,64800,64800,64800,0
20231103,124000,93872400,64800,64800,64800,64800,3
20231103,123900,93678000,64800,64800,64800,64800,39
20231103,123800,91150800,65000,64900,65000,64900,3
20231103,123700,90955900,65000,65000,65000,65000,0
20231103,123600,90955900,65000,65000,65000,65000,0
20231103,123500,90955900,65000,65000,65000,65000,22
20231103,123400,89525900,64900,64900,64900,64900,0
20231103,123300,89525900,64900,65000,65000,64900,3
20231103,123200,89331100,64900,64900,64900,64900,0
20231103,123100,89331100,64900,64900,64900,64900,0
20231103,123000,89331100,64900,64900,64900,64900,11
20231103,122900,88617200,64900,64900,64900,64900,2
20231103,122800,88487400,65100,65100,65100,65100,0
20231103,122700,88487400,65100,65000,65100,65000,22
20231103,122600,87057300,64900,64900,64900,64900,1
20231103,122500,86992400,64900,64900,64900,64900,0
20231103,122400,86992400,64900,64900,64900,64900,1
20231103,122300,86927500,64900,64900,64900,64900,2
20231103,122200,86797700,65000,65000,65000,65000,0
20231103,122100,86797700,65000,65000,65000,65000,0
20231103,122000,86797700,65000,64900,65000,64900,22
20231103,121900,85367800,64900,64900,64900,64900,1
20231103,121800,85302900,64900,64900,64900,64900,0
20231103,121700,85302900,64900,64900,64900,64900,0
20231103,121600,85302900,64900,64900,64900,64900,1
20231103,121500,85238000,65100,65100,65100,65100,0
20231103,121400,85238000,65100,65100,65100,65100,0
20231103,121300,85238000,65100,65100,65100,65100,0
20231103,121200,85238000,65100,65000,65100,65000,22
20231103,121100,83807000,64900,64900,64900,64900,2
20231103,121000,83677200,65000,65000,65000,65000,0
20231103,120900,83677200,65000,65000,65000,65000,0
20231103,120800,83677200,65000,65000,65000,65000,0
20231103,120700,83677200,65000,65000,65000,65000,0
20231103,120600,83677200,65000,65000,65000,65000,1
20231103,120500,83612200,65100,65100,65100,65100,1
20231103,120400,83547100,65100,64900,65100,64900,22
20231103,120300,82115200,64900,64900,64900,64900,0
20231103,120200,82115200,64900,64900,64900,64900,1
20231103,120100,82050300,65000,65000,65000,65000,0
20231103,120000,82050300,65000,65000,65000,65000,1
20231103,115900,81985300,65100,65100,65100,65100,0
20231103,115800,81985300,65100,65100,65100,65100,0
20231103,115700,81985300,65100,64900,65100,64900,22
20231103,115600,80553600,64800,64800,64800,64800,0
20231103,115500,80553600,64800,64800,64800,64800,1
20231103,115400,80488800,65100,65100,65100,65100,0
20231103,115300,80488800,65100,65100,65100,65100,0
20231103,115200,80488800,65100,65100,65100,65100,0
20231103,115100,80488800,65100,65100,65100,65100,0
20231103,115000,80488800,65100,65100,65100,65100,0
20231103,114900,80488800,65100,64900,65100,64900,22
20231103,114800,79057100,64900,64900,64900,64900,0
20231103,114700,79057100,64900,64900,64900,64900,1
20231103,114600,78992200,64900,64900,64900,64900,0
20231103,114500,78992200,64900,64900,64900,64900,1
20231103,114400,78927300,65000,65000,65000,65000,1
20231103,114300,78862300,65100,65100,65100,65100,0
20231103,114200,78862300,65100,65100,65100,65100,0
20231103,114100,78862300,65100,64900,65100,64900,22
20231103,114000,77431700,64800,64800,64800,64800,0
20231103,113900,77431700,64800,64800,64800,64800,2
20231103,113800,77302100,64800,64800,64800,64800,0
20231103,113700,77302100,64800,64800,64800,64800,0
20231103,113600,77302100,64800,64800,64800,64800,1
20231103,113500,77237300,64800,64800,64800,64800,2
20231103,113400,77107700,65000,64900,65000,64900,22
20231103,113300,75677800,64900,64900,64900,64900,0
20231103,113200,75677800,64900,64900,64900,64900,0
20231103,113100,75677800,64900,64900,64900,64900,8
20231103,113000,75158600,64900,64900,64900,64900,0
20231103,112900,75158600,64900,64900,64900,64900,0
20231103,112800,75158600,64900,64900,64900,64900,1
20231103,112700,75093700,65000,65000,65000,65000,3
20231103,112600,74898700,65000,65000,65000,65000,23
20231103,112500,73403700,65000,64800,65000,64800,12
20231103,112400,72624200,65000,65000,65000,65000,0
20231103,112300,72624200,65000,65000,65000,65000,0
20231103,112200,72624200,65000,65000,65000,65000,0
20231103,112100,72624200,65000,65000,65000,65000,0
20231103,112000,72624200,65000,65000,65000,65000,15
20231103,111900,71649200,65000,65000,65000,65000,4
20231103,111800,71389200,65100,64900,65100,64900,26
20231103,111700,69697300,64900,64900,64900,64900,1
20231103,111600,69632400,64900,64900,64900,64900,1
20231103,111500,69567500,65100,65100,65100,65100,0
20231103,111400,69567500,65100,65100,65100,65100,0
20231103,111300,69567500,65100,65100,65100,65100,0
20231103,111200,69567500,65100,65100,65100,65100,0
20231103,111100,69567500,65100,64900,65100,64900,22
20231103,111000,68135700,64900,64900,64900,64900,1
20231103,110900,68070800,64800,64800,64800,64800,0
20231103,110800,68070800,64800,64800,64800,64800,0
20231103,110700,68070800,64800,64800,64800,64800,2
20231103,110600,67941200,65100,65100,65100,65100,0
20231103,110500,67941200,65100,65100,65100,65100,0
20231103,110400,67941200,65100,65100,65100,65100,10
20231103,110300,67290200,65100,64900,65100,64900,22
20231103,110200,65858300,65000,65000,65000,65000,0
20231103,110100,65858300,65000,65000,65000,65000,0
20231103,110000,65858300,65000,65000,65000,65000,1
20231103,105900,65793300,65100,65100,65100,65100,0
20231103,105800,65793300,65100,65100,65100,65100,0
20231103,105700,65793300,65100,65100,65100,65100,2
20231103,105600,65663100,65100,65100,65100,65100,0
20231103,105500,65663100,65100,64900,65100,64900,22
20231103,105400,64231500,64900,64900,64900,64900,1
20231103,105300,64166600,64900,64900,64900,64900,0
20231103,105200,64166600,64900,64900,64900,64900,0
20231103,105100,64166600,64900,64900,64900,64900,0
20231103,105000,64166600,64900,64900,64900,64900,0
20231103,104900,64166600,64900,64900,64900,64900,1
20231103,104800,64101700,65100,65100,65100,65100,0
20231103,104700,64101700,65100,65000,65100,65000,30
20231103,104600,62151300,65000,65000,65000,65000,4
20231103,104500,61891300,65000,65000,65000,65000,0
20231103,104400,61891300,65000,65000,65000,65000,1
20231103,104300,61826300,65100,65100,65100,65100,0
20231103,104200,61826300,65100,65100,65100,65100,0
20231103,104100,61826300,65100,65100,65100,65100,0
20231103,104000,61826300,65100,64900,65100,64900,22
20231103,103900,60394500,64900,64900,64900,64900,0
20231103,103800,60394500,64900,64900,64900,64900,1
20231103,103700,60329600,64800,64800,64800,64800,0
20231103,103600,60329600,64800,64800,64800,64800,0
20231103,103500,60329600,64800,64800,64800,64800,7
20231103,103400,59876000,64800,64900,64900,64800,31
20231103,103300,57866100,64800,64800,64800,64800,27
20231103,103200,56116500,65200,65000,65200,65000,22
20231103,103100,54682400,65100,65100,65100,65100,0
20231103,103000,54682400,65100,65100,65100,65100,0
20231103,102900,54682400,65100,65100,65100,65100,1
20231103,102800,54617300,65200,65200,65200,65200,0
20231103,102700,54617300,65200,65200,65200,65200,0
20231103,102600,54617300,65200,65200,65200,65200,1
20231103,102500,54552100,65200,65200,65200,65200,2
20231103,102400,54421700,65200,64900,65200,64900,22
20231103,102300,52989200,65100,65100,65100,65100,0
20231103,102200,52989200,65100,65100,65100,65100,0
20231103,102100,52989200,65100,65100,65100,65100,0
20231103,102000,52989200,65100,65100,65100,65100,0
20231103,101900,52989200,65100,65100,65100,65100,0
20231103,101800,52989200,65100,65100,65100,65100,1
20231103,101700,52924100,65200,64800,65200,64800,22
20231103,101600,51491000,64800,64800,64800,64800,0
20231103,101500,51491000,64800,64800,64800,64800,1
20231103,101400,51426200,64800,65000,65000,64800,3
20231103,101300,51231600,65200,65200,65200,65200,0
20231103,101200,51231600,65200,65200,65200,65200,0
20231103,101100,51231600,65200,65200,65200,65200,0
20231103,101000,51231600,65200,65200,65200,65200,0
20231103,100900,51231600,65200,65000,65200,65000,22
20231103,100800,49798300,64800,64800,64800,64800,33
20231103,100700,47659900,64700,64700,64700,64700,0
20231103,100600,47659900,64700,64700,64700,64700,0
20231103,100500,47659900,64700,64700,64700,64700,0
20231103,100400,47659900,64700,64800,64800,64700,53
20231103,100300,44226800,65200,65200,65200,65200,0
20231103,100200,44226800,65200,65200,65200,65200,1
20231103,100100,44161600,65200,65000,65200,65000,23
20231103,100000,42663500,65100,65100,65100,65100,1
20231103,095900,42598400,65200,65200,65200,65200,0
20231103,095800,42598400,65200,65200,65200,65200,0
20231103,095700,42598400,65200,65200,65200,65200,0
20231103,095600,42598400,65200,65200,65200,65200,1
20231103,095500,42533200,65200,65200,65200,65200,0
20231103,095400,42533200,65200,64900,65200,64900,23
20231103,095300,41035700,64900,64900,64900,64900,1
20231103,095200,40970800,64900,64900,64900,64900,0
20231103,095100,40970800,64900,64900,64900,64900,1
20231103,095000,40905900,64800,64800,64800,64800,2
20231103,094900,40776300,64900,64900,64900,64900,0
20231103,094800,40776300,64900,64900,64900,64900,1
20231103,094700,40711400,65100,65100,65100,65100,0
20231103,094600,40711400,65100,64800,65600,64800,28
20231103,094500,38886900,64800,64800,64800,64800,0
20231103,094400,38886900,64800,64800,64800,64800,0
20231103,094300,38886900,64800,64800,64800,64800,0
20231103,094200,38886900,64800,64800,64800,64800,0
20231103,094100,38886900,64800,64800,64800,64800,0
20231103,094000,38886900,64800,64900,64900,64800,4
20231103,093900,38627600,64800,64800,64800,64800,0
20231103,093800,38627600,64800,64900,65400,64800,29
20231103,093700,36742700,64800,64800,64800,64800,2
20231103,093600,36613100,65000,65000,65000,65000,0
20231103,093500,36613100,65000,65000,65000,65000,2
20231103,093400,36483100,65100,65100,65100,65100,0
20231103,093300,36483100,65100,65100,65100,65100,0
20231103,093200,36483100,65100,65100,65100,65100,0
20231103,093100,36483100,65100,64900,65100,64900,22
20231103,093000,35054900,64900,64800,64900,64800,4
20231103,092900,34795600,64700,64700,64700,64700,0
20231103,092800,34795600,64700,64700,64700,64700,4
20231103,092700,34536800,64800,64800,64800,64800,0
20231103,092600,34536800,64800,64800,64800,64800,20
20231103,092500,33240800,64800,64800,64800,64800,0
20231103,092400,33240800,64800,64800,64800,64800,0
20231103,092300,33240800,64800,65100,65100,64800,24
20231103,092200,31678900,65100,65100,65100,65100,0
20231103,092100,31678900,65100,65100,65100,65100,0
20231103,092000,31678900,65100,65100,65100,65100,0
20231103,091900,31678900,65100,65100,65100,65100,0
20231103,091800,31678900,65100,65100,65100,65100,0
20231103,091700,31678900,65100,65100,65100,65100,1
20231103,091600,31613800,65100,65100,65100,65100,0
20231103,091500,31613800,65100,64800,65100,64800,23
20231103,091400,30120100,64800,64800,64800,64800,1
20231103,091300,30055300,64800,64800,64800,64800,10
20231103,091200,29407300,65000,65000,65000,65000,0
20231103,091100,29407300,65000,65000,65000,65000,1
20231103,091000,29342300,65000,65000,65000,65000,18
20231103,090900,28172300,65100,65100,65100,65100,1
20231103,090800,28107200,65100,65100,65100,65100,23
20231103,090700,26609900,64900,65000,65000,64900,27
20231103,090600,24857300,65500,64900,65500,64900,220
20231103,090500,10450100,65000,65500,65500,65000,5
20231103,090400,10124600,65500,65500,65500,65500,0
20231103,090300,10124600,65500,65000,65500,65000,12
20231103,090200,9343600,65800,65800,65800,65800,0
20231103,090100,9343600,65800,65800,65800,65800,0
20231103,090000,9343600,65800,65800,65800,65800,142