KissMeData/005610/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,184400,196624900,64400,64400,64400,64400,31
20231116,184300,196624900,64400,64400,64400,64400,0
20231116,184200,196624900,64400,64400,64400,64400,0
20231116,184100,196624900,64400,64400,64400,64400,0
20231116,184000,196624900,64400,64400,64400,64400,0
20231116,183900,196624900,64400,64400,64400,64400,0
20231116,183800,196624900,64400,64400,64400,64400,0
20231116,183700,196624900,64400,64400,64400,64400,0
20231116,183600,196624900,64400,64400,64400,64400,0
20231116,183500,196624900,64400,64400,64400,64400,0
20231116,183400,196624900,64400,64400,64400,64400,0
20231116,183300,196624900,64400,64400,64400,64400,0
20231116,183200,196624900,64400,64400,64400,64400,0
20231116,183100,196624900,64400,64400,64400,64400,0
20231116,183000,196624900,64400,64400,64400,64400,0
20231116,182900,196624900,64400,64400,64400,64400,0
20231116,182800,196624900,64400,64400,64400,64400,0
20231116,182700,196624900,64400,64400,64400,64400,0
20231116,182600,196624900,64400,64400,64400,64400,0
20231116,182500,196624900,64400,64400,64400,64400,0
20231116,182400,196624900,64400,64400,64400,64400,0
20231116,182300,196624900,64400,64400,64400,64400,0
20231116,182200,196624900,64400,64400,64400,64400,0
20231116,182100,196624900,64400,64400,64400,64400,0
20231116,182000,196624900,64400,64400,64400,64400,0
20231116,181900,196624900,64400,64400,64400,64400,0
20231116,181800,196624900,64400,64400,64400,64400,0
20231116,181700,196624900,64400,64400,64400,64400,0
20231116,181600,196624900,64400,64400,64400,64400,0
20231116,181500,196624900,64400,64400,64400,64400,0
20231116,181400,196624900,64400,64400,64400,64400,31
20231116,181300,196624900,64400,64400,64400,64400,0
20231116,181200,196624900,64400,64400,64400,64400,0
20231116,181100,196624900,64400,64400,64400,64400,0
20231116,181000,196624900,64400,64400,64400,64400,0
20231116,180900,196624900,64400,64400,64400,64400,0
20231116,180800,196624900,64400,64400,64400,64400,0
20231116,180700,196624900,64400,64400,64400,64400,0
20231116,180600,196624900,64400,64400,64400,64400,0
20231116,180500,196624900,64400,64400,64400,64400,0
20231116,180400,196624900,64400,64400,64400,64400,0
20231116,180300,196624900,64400,64400,64400,64400,0
20231116,180200,196624900,64400,64400,64400,64400,0
20231116,180100,196624900,64400,64400,64400,64400,0
20231116,180000,196624900,64400,64400,64400,64400,0
20231116,175900,196624900,64400,64400,64400,64400,0
20231116,175800,196624900,64400,64400,64400,64400,0
20231116,175700,196624900,64400,64400,64400,64400,0
20231116,175600,196624900,64400,64400,64400,64400,0
20231116,175500,196624900,64400,64400,64400,64400,0
20231116,175400,196624900,64400,64400,64400,64400,0
20231116,175300,196624900,64400,64400,64400,64400,0
20231116,175200,196624900,64400,64400,64400,64400,0
20231116,175100,196624900,64400,64400,64400,64400,0
20231116,175000,196624900,64400,64400,64400,64400,0
20231116,174900,196624900,64400,64400,64400,64400,0
20231116,174800,196624900,64400,64400,64400,64400,0
20231116,174700,196624900,64400,64400,64400,64400,0
20231116,174600,196624900,64400,64400,64400,64400,0
20231116,174500,196624900,64400,64400,64400,64400,0
20231116,174400,196624900,64400,64400,64400,64400,31
20231116,174300,196624900,64400,64400,64400,64400,0
20231116,174200,196624900,64400,64400,64400,64400,0
20231116,174100,196624900,64400,64400,64400,64400,0
20231116,174000,196624900,64400,64400,64400,64400,0
20231116,173900,196624900,64400,64400,64400,64400,0
20231116,173800,196624900,64400,64400,64400,64400,0
20231116,173700,196624900,64400,64400,64400,64400,0
20231116,173600,196624900,64400,64400,64400,64400,0
20231116,173500,196624900,64400,64400,64400,64400,0
20231116,173400,196624900,64400,64400,64400,64400,0
20231116,173300,196624900,64400,64400,64400,64400,0
20231116,173200,196624900,64400,64400,64400,64400,0
20231116,173100,196624900,64400,64400,64400,64400,0
20231116,173000,196624900,64400,64400,64400,64400,0
20231116,172900,196624900,64400,64400,64400,64400,0
20231116,172800,196624900,64400,64400,64400,64400,0
20231116,172700,196624900,64400,64400,64400,64400,0
20231116,172600,196624900,64400,64400,64400,64400,0
20231116,172500,196624900,64400,64400,64400,64400,0
20231116,172400,196624900,64400,64400,64400,64400,0
20231116,172300,196624900,64400,64400,64400,64400,0
20231116,172200,196624900,64400,64400,64400,64400,0
20231116,172100,196624900,64400,64400,64400,64400,0
20231116,172000,196624900,64400,64400,64400,64400,0
20231116,171900,196624900,64400,64400,64400,64400,0
20231116,171800,196624900,64400,64400,64400,64400,0
20231116,171700,196624900,64400,64400,64400,64400,0
20231116,171600,196624900,64400,64400,64400,64400,0
20231116,171500,196624900,64400,64400,64400,64400,0
20231116,171400,196624900,64400,64400,64400,64400,31
20231116,171300,196624900,64400,64400,64400,64400,0
20231116,171200,196624900,64400,64400,64400,64400,0
20231116,171100,196624900,64400,64400,64400,64400,0
20231116,171000,196624900,64400,64400,64400,64400,0
20231116,170900,196624900,64400,64400,64400,64400,0
20231116,170800,196624900,64400,64400,64400,64400,0
20231116,170700,196624900,64400,64400,64400,64400,0
20231116,170600,196624900,64400,64400,64400,64400,0
20231116,170500,196624900,64400,64400,64400,64400,0
20231116,170400,196624900,64400,64400,64400,64400,0
20231116,170300,196624900,64400,64400,64400,64400,0
20231116,170200,196624900,64400,64400,64400,64400,0
20231116,170100,196624900,64400,64400,64400,64400,0
20231116,170000,196624900,64400,64400,64400,64400,0
20231116,165900,196624900,64400,64400,64400,64400,0
20231116,165800,196624900,64400,64400,64400,64400,0
20231116,165700,196624900,64400,64400,64400,64400,0
20231116,165600,196624900,64400,64400,64400,64400,0
20231116,165500,196624900,64400,64400,64400,64400,0
20231116,165400,196624900,64400,64400,64400,64400,0
20231116,165300,196624900,64400,64400,64400,64400,0
20231116,165200,196624900,64400,64400,64400,64400,0
20231116,165100,196624900,64400,64400,64400,64400,0
20231116,165000,196624900,64400,64400,64400,64400,0
20231116,164900,196624900,64400,64400,64400,64400,0
20231116,164800,196624900,64400,64400,64400,64400,0
20231116,164700,196624900,64400,64400,64400,64400,0
20231116,164600,196624900,64400,64400,64400,64400,0
20231116,164500,196624900,64400,64400,64400,64400,0
20231116,164400,196624900,64400,64400,64400,64400,31
20231116,164300,196624900,64400,64400,64400,64400,0
20231116,164200,196624900,64400,64400,64400,64400,0
20231116,164100,196624900,64400,64400,64400,64400,0
20231116,164000,196624900,64400,64400,64400,64400,0
20231116,163900,196624900,64400,64400,64400,64400,0
20231116,163800,196624900,64400,64400,64400,64400,0
20231116,163700,196624900,64400,64400,64400,64400,0
20231116,163600,196624900,64400,64400,64400,64400,0
20231116,163500,196624900,64400,64400,64400,64400,0
20231116,163400,196624900,64400,64400,64400,64400,0
20231116,163300,196624900,64400,64400,64400,64400,0
20231116,163200,196624900,64400,64400,64400,64400,0
20231116,163100,196624900,64400,64400,64400,64400,0
20231116,163000,196624900,64400,64400,64400,64400,31
20231116,162900,194628500,64300,64300,64300,64300,0
20231116,162800,194628500,64300,64300,64300,64300,0
20231116,162700,194628500,64300,64300,64300,64300,0
20231116,162600,194628500,64300,64300,64300,64300,0
20231116,162500,194628500,64300,64300,64300,64300,0
20231116,162400,194628500,64300,64300,64300,64300,0
20231116,162300,194628500,64300,64300,64300,64300,0
20231116,162200,194628500,64300,64300,64300,64300,0
20231116,162100,194628500,64300,64300,64300,64300,0
20231116,162000,194628500,64300,64300,64300,64300,0
20231116,161900,194628500,64300,64300,64300,64300,2
20231116,161800,194499900,64400,64400,64400,64400,2
20231116,161700,194371100,64400,64400,64400,64400,0
20231116,161600,194371100,64400,64300,64400,64300,15
20231116,161500,193405900,64400,64400,64400,64400,2
20231116,161400,193277100,64400,64400,64400,64400,1
20231116,161300,193212700,64400,64400,64400,64400,1
20231116,161200,193148300,64400,64400,64400,64400,2
20231116,161100,193019500,64300,64300,64300,64300,3
20231116,161000,192826600,64300,64300,64300,64300,2
20231116,160900,192698000,64300,64300,64300,64300,0
20231116,160800,192698000,64300,64300,64300,64300,1
20231116,160700,192633700,64300,64400,64400,64300,9
20231116,160600,192054200,64400,64400,64400,64400,0
20231116,160500,192054200,64400,64400,64400,64400,0
20231116,160400,192054200,64400,64500,64500,64400,3
20231116,160300,191860900,64500,64500,64500,64500,1
20231116,160200,191796400,64500,64500,64500,64500,0
20231116,160100,191796400,64500,64500,64500,64500,0
20231116,160000,191796400,64500,64500,64500,64500,1
20231116,155900,191731900,64300,64300,64300,64300,0
20231116,155800,191731900,64300,64400,64400,64300,12
20231116,155700,190959500,64400,64400,64400,64400,0
20231116,155600,190959500,64400,64400,64400,64400,10
20231116,155500,190315500,64400,64400,64400,64400,0
20231116,155400,190315500,64400,64400,64400,64400,10
20231116,155300,189671500,64400,64400,64400,64400,0
20231116,155200,189671500,64400,64400,64400,64400,10
20231116,155100,189027500,64400,64400,64400,64400,0
20231116,155000,189027500,64400,64400,64400,64400,10
20231116,154900,188383500,64400,64400,64400,64400,0
20231116,154800,188383500,64400,64400,64400,64400,11
20231116,154700,187675100,64400,64400,64400,64400,0
20231116,154600,187675100,64400,64400,64400,64400,10
20231116,154500,187031100,64400,64400,64400,64400,30
20231116,154400,185099100,64400,64500,64500,64400,13
20231116,154300,184261700,64500,64500,64500,64500,5
20231116,154200,183939200,64400,64400,64400,64400,11
20231116,154100,183230800,64400,64400,64400,64400,0
20231116,154000,183230800,64400,64500,64500,64400,11
20231116,153900,182522300,64500,64500,64500,64500,8
20231116,153800,182006300,64400,64400,64400,64400,10
20231116,153700,181362300,64500,64500,64500,64500,0
20231116,153600,181362300,64500,64500,64500,64400,14
20231116,153500,180460300,64400,64400,64400,64400,0
20231116,153400,180460300,64400,64400,64400,64400,11
20231116,153300,179751900,64300,64300,64300,64300,0
20231116,153200,179751900,64300,64300,64300,64300,20
20231116,153100,178465900,64300,64300,64300,64300,0
20231116,153000,178465900,64300,64300,64300,64300,0
20231116,152900,178465900,64300,64300,64300,64300,4
20231116,152800,178208700,64300,64400,64400,64300,22
20231116,152700,176794000,64400,64400,64400,64300,23
20231116,152600,175314800,64400,64300,64400,64300,5
20231116,152500,174993200,64300,64300,64300,64300,14
20231116,152400,174093000,64300,64300,64300,64300,5
20231116,152300,173771500,64300,64300,64300,64300,21
20231116,152200,172421200,64400,64300,64400,64300,6
20231116,152100,172035200,64300,64400,64400,64300,14
20231116,152000,171134000,64300,64400,64400,64300,6
20231116,151900,170748000,64300,64300,64300,64300,4
20231116,151800,170490800,64300,64400,64400,64300,12
20231116,151700,169718400,64300,64300,64300,64300,14
20231116,151600,168818200,64300,64300,64300,64300,4
20231116,151500,168561000,64300,64300,64300,64300,14
20231116,151400,167660800,64400,64300,64400,64300,5
20231116,151300,167339200,64300,64300,64300,64300,15
20231116,151200,166374700,64400,64400,64400,64400,2
20231116,151100,166245900,64300,64400,64400,64300,24
20231116,151000,164702600,64300,64300,64300,64300,5
20231116,150900,164381100,64300,64300,64300,64300,4
20231116,150800,164123900,64300,64500,64500,64300,6
20231116,150700,163737700,64300,64300,64300,64300,22
20231116,150600,162323100,64300,64300,64300,64300,4
20231116,150500,162065900,64400,64500,64500,64400,8
20231116,150400,161550600,64400,64400,64400,64400,4
20231116,150300,161293000,64400,64400,64400,64400,190
20231116,150200,149057000,64400,64400,64400,64400,4
20231116,150100,148799400,64400,64400,64400,64400,14
20231116,150000,147897800,64400,64400,64400,64400,4
20231116,145900,147640200,64400,64400,64400,64400,14
20231116,145800,146738600,64400,64400,64400,64400,15
20231116,145700,145772600,64400,64400,64400,64400,4
20231116,145600,145515000,64400,64400,64400,64400,14
20231116,145500,144613400,64400,64400,64400,64400,4
20231116,145400,144355800,64400,64400,64400,64400,14
20231116,145300,143454200,64400,64400,64400,64400,4
20231116,145200,143196600,64400,64400,64400,64400,11
20231116,145100,142488200,64400,64400,64400,64400,23
20231116,145000,141007000,64400,64400,64400,64400,14
20231116,144900,140105400,64400,64400,64400,64400,4
20231116,144800,139847800,64400,64400,64400,64400,14
20231116,144700,138946200,64400,64400,64400,64400,4
20231116,144600,138688600,64400,64400,64400,64400,14
20231116,144500,137787000,64400,64400,64400,64400,4
20231116,144400,137529400,64400,64400,64400,64400,15
20231116,144300,136563400,64400,64400,64400,64400,4
20231116,144200,136305800,64400,64500,64500,64400,31
20231116,144100,134308400,64400,64400,64400,64400,4
20231116,144000,134050800,64400,64400,64400,64400,14
20231116,143900,133149200,64500,64400,64500,64400,21
20231116,143800,131796600,64400,64400,64400,64400,10
20231116,143700,131152600,64400,64400,64400,64400,0
20231116,143600,131152600,64400,64400,64400,64400,49
20231116,143500,127997000,64400,64400,64400,64400,0
20231116,143400,127997000,64400,64500,64500,64400,11
20231116,143300,127288500,64500,64500,64500,64500,0
20231116,143200,127288500,64500,64400,64500,64400,13
20231116,143100,126451100,64400,64400,64400,64400,0
20231116,143000,126451100,64400,64400,64500,64400,15
20231116,142900,125484800,64400,64400,64400,64400,10
20231116,142800,124840800,64400,64400,64400,64400,1
20231116,142700,124776400,64400,64400,64400,64400,10
20231116,142600,124132400,64400,64400,64400,64400,0
20231116,142500,124132400,64400,64400,64400,64400,10
20231116,142400,123488400,64400,64400,64400,64400,0
20231116,142300,123488400,64400,64400,64400,64400,31
20231116,142200,121492000,64400,64400,64400,64400,0
20231116,142100,121492000,64400,64500,64500,64400,20
20231116,142000,120203000,64500,64500,64500,64500,3
20231116,141900,120009500,64400,64400,64400,64400,10
20231116,141800,119365500,64400,64400,64400,64400,0
20231116,141700,119365500,64400,64400,64400,64400,10
20231116,141600,118721500,64400,64400,64400,64400,0
20231116,141500,118721500,64400,64400,64400,64400,11
20231116,141400,118013100,64500,64500,64500,64500,1
20231116,141300,117948600,64400,64400,64400,64400,10
20231116,141200,117304600,64500,64500,64500,64500,1
20231116,141100,117240100,64400,64400,64400,64400,10
20231116,141000,116596100,64400,64400,64400,64400,0
20231116,140900,116596100,64400,64500,64500,64400,11
20231116,140800,115887600,64400,64400,64400,64400,0
20231116,140700,115887600,64400,64400,64400,64400,11
20231116,140600,115179200,64400,64400,64400,64400,0
20231116,140500,115179200,64400,64400,64400,64400,10
20231116,140400,114535200,64400,64400,64400,64400,0
20231116,140300,114535200,64400,64400,64400,64400,10
20231116,140200,113891200,64400,64400,64400,64400,0
20231116,140100,113891200,64400,64400,64400,64400,11
20231116,140000,113182800,64400,64400,64400,64400,10
20231116,135900,112538800,64400,64400,64400,64400,0
20231116,135800,112538800,64400,64400,64400,64400,10
20231116,135700,111894800,64500,64500,64500,64500,0
20231116,135600,111894800,64500,64500,64500,64500,25
20231116,135500,110282300,64500,64500,64500,64500,0
20231116,135400,110282300,64500,64500,64500,64500,11
20231116,135300,109572800,64500,64500,64500,64500,0
20231116,135200,109572800,64500,64500,64500,64500,0
20231116,135100,109572800,64500,64500,64500,64500,0
20231116,135000,109572800,64500,64500,64500,64500,0
20231116,134900,109572800,64500,64500,64500,64500,0
20231116,134800,109572800,64500,64500,64500,64500,0
20231116,134700,109572800,64500,64500,64500,64500,0
20231116,134600,109572800,64500,64500,64500,64500,0
20231116,134500,109572800,64500,64500,64500,64500,0
20231116,134400,109572800,64500,64500,64500,64500,70
20231116,134300,105057800,64600,64600,64600,64600,0
20231116,134200,105057800,64600,64600,64600,64600,0
20231116,134100,105057800,64600,64600,64600,64600,9
20231116,134000,104476400,64600,64600,64600,64600,0
20231116,133900,104476400,64600,64600,64600,64600,0
20231116,133800,104476400,64600,64600,64600,64600,0
20231116,133700,104476400,64600,64600,64600,64600,0
20231116,133600,104476400,64600,64600,64600,64600,2
20231116,133500,104347200,64600,64600,64600,64600,27
20231116,133400,102603000,64600,64600,64600,64600,0
20231116,133300,102603000,64600,64600,64600,64600,13
20231116,133200,101763200,64500,64500,64500,64500,0
20231116,133100,101763200,64500,64500,64500,64500,0
20231116,133000,101763200,64500,64500,64500,64500,1
20231116,132900,101698700,64500,64500,64500,64500,0
20231116,132800,101698700,64500,64500,64500,64500,0
20231116,132700,101698700,64500,64500,64500,64500,0
20231116,132600,101698700,64500,64500,64500,64500,0
20231116,132500,101698700,64500,64500,64500,64500,0
20231116,132400,101698700,64500,64500,64500,64500,0
20231116,132300,101698700,64500,64500,64500,64500,0
20231116,132200,101698700,64500,64500,64500,64500,0
20231116,132100,101698700,64500,64600,64600,64500,37
20231116,132000,99311900,64600,64600,64600,64600,1
20231116,131900,99247300,64600,64600,64600,64600,0
20231116,131800,99247300,64600,64600,64600,64600,0
20231116,131700,99247300,64600,64600,64600,64600,0
20231116,131600,99247300,64600,64600,64600,64600,0
20231116,131500,99247300,64600,64600,64600,64600,0
20231116,131400,99247300,64600,64600,64600,64600,0
20231116,131300,99247300,64600,64600,64600,64600,1
20231116,131200,99182700,64600,64600,64600,64600,7
20231116,131100,98730500,64600,64600,64600,64600,0
20231116,131000,98730500,64600,64600,64600,64600,0
20231116,130900,98730500,64600,64600,64600,64600,0
20231116,130800,98730500,64600,64600,64600,64600,0
20231116,130700,98730500,64600,64600,64600,64600,0
20231116,130600,98730500,64600,64600,64600,64600,0
20231116,130500,98730500,64600,64600,64600,64600,1
20231116,130400,98665900,64600,64600,64600,64600,28
20231116,130300,96857100,64600,64600,64600,64600,0
20231116,130200,96857100,64600,64600,64600,64600,0
20231116,130100,96857100,64600,64600,64600,64600,0
20231116,130000,96857100,64600,64600,64600,64600,0
20231116,125900,96857100,64600,64600,64600,64600,0
20231116,125800,96857100,64600,64600,64600,64600,0
20231116,125700,96857100,64600,64600,64600,64600,1
20231116,125600,96792500,64500,64500,64500,64500,0
20231116,125500,96792500,64500,64500,64500,64500,1
20231116,125400,96728000,64500,64500,64500,64500,0
20231116,125300,96728000,64500,64500,64500,64500,1
20231116,125200,96663500,64600,64600,64600,64600,0
20231116,125100,96663500,64600,64600,64600,64600,2
20231116,125000,96534300,64600,64600,64600,64600,1
20231116,124900,96469700,64500,64500,64500,64500,0
20231116,124800,96469700,64500,64500,64500,64500,16
20231116,124700,95437700,64500,64500,64500,64500,0
20231116,124600,95437700,64500,64500,64500,64500,0
20231116,124500,95437700,64500,64500,64500,64500,0
20231116,124400,95437700,64500,64500,64500,64500,12
20231116,124300,94663700,64400,64500,64500,64400,16
20231116,124200,93633200,64500,64500,64500,64500,0
20231116,124100,93633200,64500,64500,64500,64500,0
20231116,124000,93633200,64500,64500,64500,64500,0
20231116,123900,93633200,64500,64500,64500,64500,0
20231116,123800,93633200,64500,64500,64500,64500,0
20231116,123700,93633200,64500,64500,64500,64500,4
20231116,123600,93375200,64500,64500,64500,64500,10
20231116,123500,92730200,64500,64500,64500,64500,0
20231116,123400,92730200,64500,64500,64500,64500,79
20231116,123300,87634700,64500,64500,64500,64500,0
20231116,123200,87634700,64500,64500,64500,64500,0
20231116,123100,87634700,64500,64500,64500,64500,0
20231116,123000,87634700,64500,64500,64500,64500,0
20231116,122900,87634700,64500,64500,64500,64500,0
20231116,122800,87634700,64500,64500,64500,64500,0
20231116,122700,87634700,64500,64500,64500,64500,0
20231116,122600,87634700,64500,64500,64500,64500,0
20231116,122500,87634700,64500,64500,64500,64500,0
20231116,122400,87634700,64500,64500,64500,64500,0
20231116,122300,87634700,64500,64500,64500,64500,0
20231116,122200,87634700,64500,64500,64500,64500,0
20231116,122100,87634700,64500,64500,64500,64500,0
20231116,122000,87634700,64500,64500,64500,64500,6
20231116,121900,87247700,64600,64600,64600,64600,0
20231116,121800,87247700,64600,64600,64600,64600,0
20231116,121700,87247700,64600,64600,64600,64600,0
20231116,121600,87247700,64600,64600,64600,64600,1
20231116,121500,87183100,64600,64600,64600,64600,0
20231116,121400,87183100,64600,64600,64600,64600,2
20231116,121300,87053900,64500,64500,64500,64500,0
20231116,121200,87053900,64500,64500,64500,64500,0
20231116,121100,87053900,64500,64500,64500,64500,0
20231116,121000,87053900,64500,64500,64500,64500,14
20231116,120900,86150900,64500,64500,64500,64500,0
20231116,120800,86150900,64500,64500,64500,64500,0
20231116,120700,86150900,64500,64500,64500,64500,0
20231116,120600,86150900,64500,64500,64500,64500,0
20231116,120500,86150900,64500,64500,64500,64500,0
20231116,120400,86150900,64500,64500,64500,64500,0
20231116,120300,86150900,64500,64500,64500,64500,0
20231116,120200,86150900,64500,64500,64500,64500,0
20231116,120100,86150900,64500,64500,64500,64500,0
20231116,120000,86150900,64500,64500,64500,64500,2
20231116,115900,86021900,64500,64500,64500,64500,0
20231116,115800,86021900,64500,64500,64500,64500,0
20231116,115700,86021900,64500,64500,64500,64500,0
20231116,115600,86021900,64500,64500,64500,64500,0
20231116,115500,86021900,64500,64500,64500,64500,0
20231116,115400,86021900,64500,64500,64500,64500,0
20231116,115300,86021900,64500,64500,64500,64500,1
20231116,115200,85957400,64400,64400,64400,64400,0
20231116,115100,85957400,64400,64400,64400,64400,0
20231116,115000,85957400,64400,64400,64400,64400,0
20231116,114900,85957400,64400,64400,64400,64400,0
20231116,114800,85957400,64400,64400,64400,64400,2
20231116,114700,85828600,64400,64400,64400,64400,1
20231116,114600,85764200,64400,64400,64400,64400,0
20231116,114500,85764200,64400,64400,64400,64400,0
20231116,114400,85764200,64400,64400,64400,64400,0
20231116,114300,85764200,64400,64400,64400,64400,0
20231116,114200,85764200,64400,64400,64400,64400,0
20231116,114100,85764200,64400,64400,64400,64400,0
20231116,114000,85764200,64400,64400,64400,64400,0
20231116,113900,85764200,64400,64400,64400,64400,30
20231116,113800,83832200,64400,64400,64400,64400,0
20231116,113700,83832200,64400,64400,64400,64400,0
20231116,113600,83832200,64400,64400,64400,64400,0
20231116,113500,83832200,64400,64400,64400,64400,0
20231116,113400,83832200,64400,64400,64400,64400,0
20231116,113300,83832200,64400,64400,64400,64400,3
20231116,113200,83639000,64400,64400,64400,64400,0
20231116,113100,83639000,64400,64400,64400,64400,0
20231116,113000,83639000,64400,64400,64400,64400,108
20231116,112900,76683800,64400,64400,64400,64400,0
20231116,112800,76683800,64400,64400,64400,64400,0
20231116,112700,76683800,64400,64400,64400,64400,0
20231116,112600,76683800,64400,64400,64400,64400,0
20231116,112500,76683800,64400,64400,64400,64400,4
20231116,112400,76426200,64500,64500,64500,64500,0
20231116,112300,76426200,64500,64500,64500,64500,0
20231116,112200,76426200,64500,64500,64500,64500,0
20231116,112100,76426200,64500,64500,64500,64500,0
20231116,112000,76426200,64500,64500,64500,64500,7
20231116,111900,75974700,64500,64500,64500,64500,1
20231116,111800,75910200,64500,64500,64500,64500,0
20231116,111700,75910200,64500,64500,64500,64500,0
20231116,111600,75910200,64500,64400,64500,64400,2
20231116,111500,75781300,64500,64500,64500,64500,0
20231116,111400,75781300,64500,64500,64500,64500,0
20231116,111300,75781300,64500,64500,64500,64500,0
20231116,111200,75781300,64500,64500,64500,64500,0
20231116,111100,75781300,64500,64500,64500,64500,1
20231116,111000,75716800,64500,64500,64500,64500,1
20231116,110900,75652300,64500,64500,64500,64500,0
20231116,110800,75652300,64500,64500,64500,64500,1
20231116,110700,75587800,64500,64500,64500,64500,0
20231116,110600,75587800,64500,64500,64500,64500,0
20231116,110500,75587800,64500,64500,64500,64500,0
20231116,110400,75587800,64500,64500,64500,64500,17
20231116,110300,74491300,64600,64600,64600,64600,0
20231116,110200,74491300,64600,64600,64600,64600,6
20231116,110100,74103700,64600,64600,64600,64600,0
20231116,110000,74103700,64600,64600,64600,64600,1
20231116,105900,74039100,64600,64600,64600,64600,1
20231116,105800,73974500,64500,64600,64600,64500,49
20231116,105700,70813900,64600,64600,64600,64600,1
20231116,105600,70749300,64600,64600,64600,64600,0
20231116,105500,70749300,64600,64600,64600,64600,0
20231116,105400,70749300,64600,64600,64600,64600,0
20231116,105300,70749300,64600,64600,64600,64600,0
20231116,105200,70749300,64600,64600,64600,64600,0
20231116,105100,70749300,64600,64600,64600,64600,0
20231116,105000,70749300,64600,64600,64600,64600,259
20231116,104900,54017900,64700,64700,64700,64700,0
20231116,104800,54017900,64700,64700,64700,64700,2
20231116,104700,53888500,64700,64700,64700,64700,5
20231116,104600,53565000,64700,64700,64700,64700,0
20231116,104500,53565000,64700,64700,64700,64700,2
20231116,104400,53435600,64800,64800,64800,64800,0
20231116,104300,53435600,64800,64800,64800,64800,4
20231116,104200,53176400,64500,64600,64600,64500,60
20231116,104100,49306300,64600,64600,64600,64600,2
20231116,104000,49177100,64600,64600,64600,64600,1
20231116,103900,49112500,64700,64700,64700,64700,11
20231116,103800,48400800,64500,64500,64500,64500,2
20231116,103700,48271800,64500,64500,64500,64500,0
20231116,103600,48271800,64500,64500,64500,64500,10
20231116,103500,47626800,64500,64500,64500,64500,40
20231116,103400,45046800,64600,64600,64600,64600,5
20231116,103300,44723800,64600,64600,64600,64600,1
20231116,103200,44659200,64600,64600,64600,64600,13
20231116,103100,43819400,64600,64600,64600,64600,2
20231116,103000,43690200,64600,64600,64600,64600,6
20231116,102900,43302600,64500,64500,64500,64500,0
20231116,102800,43302600,64500,64500,64500,64500,0
20231116,102700,43302600,64500,64500,64500,64500,0
20231116,102600,43302600,64500,64500,64500,64500,3
20231116,102500,43109100,64800,64800,64800,64800,0
20231116,102400,43109100,64800,64800,64800,64800,0
20231116,102300,43109100,64800,64800,64800,64800,0
20231116,102200,43109100,64800,64800,64800,64800,0
20231116,102100,43109100,64800,64800,64800,64800,1
20231116,102000,43044300,64900,64900,64900,64900,0
20231116,101900,43044300,64900,64900,64900,64900,0
20231116,101800,43044300,64900,64900,64900,64900,10
20231116,101700,42395300,65000,64700,65000,64700,405
20231116,101600,16094900,64600,64500,64600,64500,15
20231116,101500,15126300,64600,64600,64600,64600,0
20231116,101400,15126300,64600,64500,64700,64500,11
20231116,101300,14416200,64500,64500,64500,64500,7
20231116,101200,13964700,64500,64500,64500,64500,0
20231116,101100,13964700,64500,64500,64500,64500,5
20231116,101000,13642200,64600,64600,64600,64600,0
20231116,100900,13642200,64600,64600,64600,64600,0
20231116,100800,13642200,64600,64500,64600,64500,50
20231116,100700,10412800,64100,64300,64300,64100,79
20231116,100600,5344500,64600,64600,64600,64600,0
20231116,100500,5344500,64600,64500,64600,64500,50
20231116,100400,2118600,64200,64200,64200,64200,1
20231116,100300,2054400,64200,64200,64200,64200,0
20231116,100200,2054400,64200,64200,64200,64200,1
20231116,100100,1990200,64200,64200,64200,64200,0
20231116,100000,1990200,64200,64200,64200,64200,31