KissMeData/005610/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,184500,482077100,63900,63900,63900,63900,17
20231117,184400,482077100,63900,63900,63900,63900,0
20231117,184300,482077100,63900,63900,63900,63900,0
20231117,184200,482077100,63900,63900,63900,63900,0
20231117,184100,482077100,63900,63900,63900,63900,0
20231117,184000,482077100,63900,63900,63900,63900,0
20231117,183900,482077100,63900,63900,63900,63900,0
20231117,183800,482077100,63900,63900,63900,63900,0
20231117,183700,482077100,63900,63900,63900,63900,0
20231117,183600,482077100,63900,63900,63900,63900,0
20231117,183500,482077100,63900,63900,63900,63900,0
20231117,183400,482077100,63900,63900,63900,63900,0
20231117,183300,482077100,63900,63900,63900,63900,0
20231117,183200,482077100,63900,63900,63900,63900,0
20231117,183100,482077100,63900,63900,63900,63900,0
20231117,183000,482077100,63900,63900,63900,63900,0
20231117,182900,482077100,63900,63900,63900,63900,0
20231117,182800,482077100,63900,63900,63900,63900,0
20231117,182700,482077100,63900,63900,63900,63900,0
20231117,182600,482077100,63900,63900,63900,63900,0
20231117,182500,482077100,63900,63900,63900,63900,0
20231117,182400,482077100,63900,63900,63900,63900,0
20231117,182300,482077100,63900,63900,63900,63900,0
20231117,182200,482077100,63900,63900,63900,63900,0
20231117,182100,482077100,63900,63900,63900,63900,0
20231117,182000,482077100,63900,63900,63900,63900,0
20231117,181900,482077100,63900,63900,63900,63900,0
20231117,181800,482077100,63900,63900,63900,63900,0
20231117,181700,482077100,63900,63900,63900,63900,0
20231117,181600,482077100,63900,63900,63900,63900,0
20231117,181500,482077100,63900,63900,63900,63900,17
20231117,181400,482077100,63900,63900,63900,63900,0
20231117,181300,482077100,63900,63900,63900,63900,0
20231117,181200,482077100,63900,63900,63900,63900,0
20231117,181100,482077100,63900,63900,63900,63900,0
20231117,181000,482077100,63900,63900,63900,63900,0
20231117,180900,482077100,63900,63900,63900,63900,0
20231117,180800,482077100,63900,63900,63900,63900,0
20231117,180700,482077100,63900,63900,63900,63900,0
20231117,180600,482077100,63900,63900,63900,63900,0
20231117,180500,482077100,63900,63900,63900,63900,0
20231117,180400,482077100,63900,63900,63900,63900,0
20231117,180300,482077100,63900,63900,63900,63900,0
20231117,180200,482077100,63900,63900,63900,63900,0
20231117,180100,482077100,63900,63900,63900,63900,0
20231117,180000,482077100,63900,63900,63900,63900,0
20231117,175900,482077100,63900,63900,63900,63900,0
20231117,175800,482077100,63900,63900,63900,63900,0
20231117,175700,482077100,63900,63900,63900,63900,0
20231117,175600,482077100,63900,63900,63900,63900,0
20231117,175500,482077100,63900,63900,63900,63900,0
20231117,175400,482077100,63900,63900,63900,63900,0
20231117,175300,482077100,63900,63900,63900,63900,0
20231117,175200,482077100,63900,63900,63900,63900,0
20231117,175100,482077100,63900,63900,63900,63900,0
20231117,175000,482077100,63900,63900,63900,63900,0
20231117,174900,482077100,63900,63900,63900,63900,0
20231117,174800,482077100,63900,63900,63900,63900,0
20231117,174700,482077100,63900,63900,63900,63900,0
20231117,174600,482077100,63900,63900,63900,63900,0
20231117,174500,482077100,63900,63900,63900,63900,17
20231117,174400,482077100,63900,63900,63900,63900,0
20231117,174300,482077100,63900,63900,63900,63900,0
20231117,174200,482077100,63900,63900,63900,63900,0
20231117,174100,482077100,63900,63900,63900,63900,0
20231117,174000,482077100,63900,63900,63900,63900,0
20231117,173900,482077100,63900,63900,63900,63900,0
20231117,173800,482077100,63900,63900,63900,63900,0
20231117,173700,482077100,63900,63900,63900,63900,0
20231117,173600,482077100,63900,63900,63900,63900,0
20231117,173500,482077100,63900,63900,63900,63900,0
20231117,173400,482077100,63900,63900,63900,63900,0
20231117,173300,482077100,63900,63900,63900,63900,0
20231117,173200,482077100,63900,63900,63900,63900,0
20231117,173100,482077100,63900,63900,63900,63900,0
20231117,173000,482077100,63900,63900,63900,63900,0
20231117,172900,482077100,63900,63900,63900,63900,0
20231117,172800,482077100,63900,63900,63900,63900,0
20231117,172700,482077100,63900,63900,63900,63900,0
20231117,172600,482077100,63900,63900,63900,63900,0
20231117,172500,482077100,63900,63900,63900,63900,0
20231117,172400,482077100,63900,63900,63900,63900,0
20231117,172300,482077100,63900,63900,63900,63900,0
20231117,172200,482077100,63900,63900,63900,63900,0
20231117,172100,482077100,63900,63900,63900,63900,0
20231117,172000,482077100,63900,63900,63900,63900,0
20231117,171900,482077100,63900,63900,63900,63900,0
20231117,171800,482077100,63900,63900,63900,63900,0
20231117,171700,482077100,63900,63900,63900,63900,0
20231117,171600,482077100,63900,63900,63900,63900,0
20231117,171500,482077100,63900,63900,63900,63900,17
20231117,171400,482077100,63900,63900,63900,63900,0
20231117,171300,482077100,63900,63900,63900,63900,0
20231117,171200,482077100,63900,63900,63900,63900,0
20231117,171100,482077100,63900,63900,63900,63900,0
20231117,171000,482077100,63900,63900,63900,63900,0
20231117,170900,482077100,63900,63900,63900,63900,0
20231117,170800,482077100,63900,63900,63900,63900,0
20231117,170700,482077100,63900,63900,63900,63900,0
20231117,170600,482077100,63900,63900,63900,63900,0
20231117,170500,482077100,63900,63900,63900,63900,0
20231117,170400,482077100,63900,63900,63900,63900,0
20231117,170300,482077100,63900,63900,63900,63900,0
20231117,170200,482077100,63900,63900,63900,63900,0
20231117,170100,482077100,63900,63900,63900,63900,0
20231117,170000,482077100,63900,63900,63900,63900,0
20231117,165900,482077100,63900,63900,63900,63900,0
20231117,165800,482077100,63900,63900,63900,63900,0
20231117,165700,482077100,63900,63900,63900,63900,0
20231117,165600,482077100,63900,63900,63900,63900,0
20231117,165500,482077100,63900,63900,63900,63900,0
20231117,165400,482077100,63900,63900,63900,63900,0
20231117,165300,482077100,63900,63900,63900,63900,0
20231117,165200,482077100,63900,63900,63900,63900,0
20231117,165100,482077100,63900,63900,63900,63900,0
20231117,165000,482077100,63900,63900,63900,63900,0
20231117,164900,482077100,63900,63900,63900,63900,0
20231117,164800,482077100,63900,63900,63900,63900,0
20231117,164700,482077100,63900,63900,63900,63900,0
20231117,164600,482077100,63900,63900,63900,63900,0
20231117,164500,482077100,63900,63900,63900,63900,17
20231117,164400,482077100,63900,63900,63900,63900,0
20231117,164300,482077100,63900,63900,63900,63900,0
20231117,164200,482077100,63900,63900,63900,63900,0
20231117,164100,482077100,63900,63900,63900,63900,0
20231117,164000,482077100,63900,63900,63900,63900,0
20231117,163900,482077100,63900,63900,63900,63900,0
20231117,163800,482077100,63900,63900,63900,63900,0
20231117,163700,482077100,63900,63900,63900,63900,0
20231117,163600,482077100,63900,63900,63900,63900,0
20231117,163500,482077100,63900,63900,63900,63900,0
20231117,163400,482077100,63900,63900,63900,63900,0
20231117,163300,482077100,63900,63900,63900,63900,0
20231117,163200,482077100,63900,63900,63900,63900,0
20231117,163100,482077100,63900,63900,63900,63900,0
20231117,163000,482077100,63900,63900,63900,63900,0
20231117,162900,482077100,63900,63900,63900,63900,0
20231117,162800,482077100,63900,63900,63900,63900,0
20231117,162700,482077100,63900,63900,63900,63900,0
20231117,162600,482077100,63900,63900,63900,63900,0
20231117,162500,482077100,63900,63900,63900,63900,0
20231117,162400,482077100,63900,63900,63900,63900,0
20231117,162300,482077100,63900,63900,63900,63900,0
20231117,162200,482077100,63900,63900,63900,63900,0
20231117,162100,482077100,63900,63900,63900,63900,0
20231117,162000,482077100,63900,63900,63900,63900,0
20231117,161900,482077100,63900,63900,63900,63900,0
20231117,161800,482077100,63900,63900,63900,63900,0
20231117,161700,482077100,63900,63900,63900,63900,0
20231117,161600,482077100,63900,63900,63900,63900,0
20231117,161500,482077100,63900,63900,63900,63900,17
20231117,161400,482077100,63900,63900,63900,63900,0
20231117,161300,482077100,63900,63900,63900,63900,0
20231117,161200,482077100,63900,63900,63900,63900,0
20231117,161100,482077100,63900,63900,63900,63900,0
20231117,161000,482077100,63900,63900,63900,63900,0
20231117,160900,482077100,63900,63900,63900,63900,0
20231117,160800,482077100,63900,63900,63900,63900,0
20231117,160700,482077100,63900,63900,63900,63900,0
20231117,160600,482077100,63900,63900,63900,63900,0
20231117,160500,482077100,63900,63900,63900,63900,0
20231117,160400,482077100,63900,63900,63900,63900,0
20231117,160300,482077100,63900,63900,63900,63900,0
20231117,160200,482077100,63900,63900,63900,63900,0
20231117,160100,482077100,63900,63900,63900,63900,0
20231117,160000,482077100,63900,63900,63900,63900,0
20231117,155900,482077100,63900,63900,63900,63900,0
20231117,155800,482077100,63900,63900,63900,63900,0
20231117,155700,482077100,63900,63900,63900,63900,0
20231117,155600,482077100,63900,63900,63900,63900,0
20231117,155500,482077100,63900,63900,63900,63900,0
20231117,155400,482077100,63900,63900,63900,63900,0
20231117,155300,482077100,63900,63900,63900,63900,0
20231117,155200,482077100,63900,63900,63900,63900,0
20231117,155100,482077100,63900,63900,63900,63900,0
20231117,155000,482077100,63900,63900,63900,63900,0
20231117,154900,482077100,63900,63900,63900,63900,0
20231117,154800,482077100,63900,63900,63900,63900,0
20231117,154700,482077100,63900,63900,63900,63900,0
20231117,154600,482077100,63900,63900,63900,63900,0
20231117,154500,482077100,63900,63900,63900,63900,17
20231117,154400,482077100,63900,63900,63900,63900,0
20231117,154300,482077100,63900,63900,63900,63900,0
20231117,154200,482077100,63900,63900,63900,63900,0
20231117,154100,482077100,63900,63900,63900,63900,0
20231117,154000,482077100,63900,63900,63900,63900,0
20231117,153900,482077100,63900,63900,63900,63900,0
20231117,153800,482077100,63900,63900,63900,63900,0
20231117,153700,482077100,63900,63900,63900,63900,0
20231117,153600,482077100,63900,63900,63900,63900,0
20231117,153500,482077100,63900,63900,63900,63900,0
20231117,153400,482077100,63900,63900,63900,63900,0
20231117,153300,482077100,63900,63900,63900,63900,0
20231117,153200,482077100,63900,63900,63900,63900,0
20231117,153100,482077100,63900,63900,63900,63900,0
20231117,153000,482077100,63900,63900,63900,63900,17
20231117,152900,480990800,63900,63900,63900,63900,0
20231117,152800,480990800,63900,63900,63900,63900,0
20231117,152700,480990800,63900,63900,63900,63900,0
20231117,152600,480990800,63900,63900,63900,63900,0
20231117,152500,480990800,63900,63900,63900,63900,0
20231117,152400,480990800,63900,63900,63900,63900,0
20231117,152300,480990800,63900,63900,63900,63900,0
20231117,152200,480990800,63900,63900,63900,63900,0
20231117,152100,480990800,63900,63900,63900,63900,0
20231117,152000,480990800,63900,63900,63900,63900,0
20231117,151900,480990800,63900,63900,63900,63900,1053
20231117,151800,413704100,63900,63900,63900,63900,9
20231117,151700,413129000,63900,63900,63900,63900,1
20231117,151600,413065100,64000,64000,64000,64000,1
20231117,151500,413001100,63900,63900,63900,63900,32
20231117,151400,410956300,63900,63900,63900,63900,0
20231117,151300,410956300,63900,64000,64000,63900,37
20231117,151200,408591300,64000,64000,64000,64000,30
20231117,151100,406671300,64000,64000,64000,64000,31
20231117,151000,404687300,64000,64000,64000,64000,1
20231117,150900,404623300,64000,64000,64000,64000,31
20231117,150800,402639300,63900,63900,63900,63900,0
20231117,150700,402639300,63900,64000,64000,63900,30
20231117,150600,400720600,64000,64000,64000,64000,1
20231117,150500,400656600,63900,64000,64000,63900,31
20231117,150400,398673100,64000,64000,64000,64000,31
20231117,150300,396689100,64000,63900,64000,63900,71
20231117,150200,392145200,63900,63900,63900,63900,1
20231117,150100,392081300,63900,63900,63900,63900,10
20231117,150000,391442300,64000,64000,64000,64000,1
20231117,145900,391378300,64000,64000,64000,64000,2
20231117,145800,391250300,64000,64000,64000,64000,1
20231117,145700,391186300,63900,63900,63900,63900,0
20231117,145600,391186300,63900,63900,63900,63900,0
20231117,145500,391186300,63900,63900,63900,63900,0
20231117,145400,391186300,63900,63900,63900,63900,0
20231117,145300,391186300,63900,63900,63900,63900,0
20231117,145200,391186300,63900,63900,63900,63900,11
20231117,145100,390483400,63900,63900,63900,63900,0
20231117,145000,390483400,63900,63900,63900,63900,0
20231117,144900,390483400,63900,63900,63900,63900,0
20231117,144800,390483400,63900,63900,63900,63900,1
20231117,144700,390419500,64000,64000,64000,64000,0
20231117,144600,390419500,64000,64000,64000,64000,0
20231117,144500,390419500,64000,64000,64000,64000,0
20231117,144400,390419500,64000,64000,64000,64000,0
20231117,144300,390419500,64000,64000,64000,64000,1
20231117,144200,390355500,64000,64000,64000,64000,1
20231117,144100,390291500,64000,64000,64000,64000,6
20231117,144000,389907500,63900,63900,63900,63900,0
20231117,143900,389907500,63900,63900,63900,63900,0
20231117,143800,389907500,63900,63900,63900,63900,0
20231117,143700,389907500,63900,63900,63900,63900,31
20231117,143600,387926600,63900,63900,63900,63900,50
20231117,143500,384731600,63900,63900,63900,63900,31
20231117,143400,382750700,63900,63900,63900,63900,0
20231117,143300,382750700,63900,63900,63900,63900,30
20231117,143200,380833700,63900,63900,63900,63900,1
20231117,143100,380769800,63900,64000,64100,63900,46
20231117,143000,377828800,64000,63900,64000,63900,23
20231117,142900,376358800,63900,63900,63900,63900,0
20231117,142800,376358800,63900,63900,63900,63900,12
20231117,142700,375592000,63900,63900,63900,63900,13
20231117,142600,374761300,63900,63900,63900,63900,12
20231117,142500,373994500,63900,63900,63900,63900,12
20231117,142400,373227700,64000,63900,64000,63900,15
20231117,142300,372268900,64000,64000,64000,64000,5
20231117,142200,371948900,63900,63900,63900,63900,12
20231117,142100,371182100,64000,64000,64000,64000,3
20231117,142000,370990100,63900,64000,64000,63900,43
20231117,141900,368242300,63900,63900,63900,63900,13
20231117,141800,367411600,63900,63900,64100,63900,46
20231117,141700,364471600,64100,63900,64100,63900,20
20231117,141600,363192000,63900,63900,63900,63900,30
20231117,141500,361275000,63900,63900,63900,63900,12
20231117,141400,360508200,63900,64000,64100,63900,45
20231117,141300,357632400,63900,63900,64000,63900,23
20231117,141200,356162200,64000,64000,64000,64000,6
20231117,141100,355778200,64100,63900,64100,63900,213
20231117,141000,342163700,63900,63900,63900,63900,12
20231117,140900,341396900,63900,64100,64100,63900,32
20231117,140800,339351900,63900,63900,63900,63900,12
20231117,140700,338585100,63900,63900,63900,63900,42
20231117,140600,335901300,63900,64100,64100,63900,14
20231117,140500,335006300,63900,63900,63900,63900,43
20231117,140400,332258600,63900,63900,63900,63900,15
20231117,140300,331300100,63900,64100,64100,63900,46
20231117,140200,328360300,63900,63900,63900,63900,0
20231117,140100,328360300,63900,64000,64000,63900,42
20231117,140000,325674900,63900,63900,63900,63900,12
20231117,135900,324908100,63900,63900,64100,63900,57
20231117,135800,321264600,63900,63900,63900,63900,12
20231117,135700,320497800,64000,64000,64000,63900,3
20231117,135600,320305900,63900,63900,63900,63900,42
20231117,135500,317622100,63900,63900,63900,63900,1
20231117,135400,317558200,63900,63900,63900,63900,45
20231117,135300,314682700,63900,63900,63900,63900,63
20231117,135200,310657000,63900,63900,63900,63900,45
20231117,135100,307781500,64100,64000,64100,64000,20
20231117,135000,306501400,64000,64100,64100,64000,103
20231117,134900,299902200,64000,63900,64000,63900,13
20231117,134800,299071400,63900,63900,64100,63900,48
20231117,134700,296001000,63900,63900,63900,63900,14
20231117,134600,295106400,63900,63900,63900,63900,45
20231117,134500,292230900,63900,63900,63900,63900,12
20231117,134400,291464100,63900,63900,63900,63900,43
20231117,134300,288716400,63900,63900,63900,63900,12
20231117,134200,287949600,63900,63900,63900,63900,45
20231117,134100,285074100,63900,63900,63900,63900,0
20231117,134000,285074100,63900,63900,63900,63900,43
20231117,133900,282326400,63900,63900,63900,63900,13
20231117,133800,281495700,63900,63900,63900,63900,43
20231117,133700,278748000,63900,64000,64000,63900,44
20231117,133600,275933300,64000,64000,64000,64000,12
20231117,133500,275165300,64000,64000,64000,64000,12
20231117,133400,274397300,64000,64200,64300,64000,58
20231117,133300,270672700,64200,64100,64200,64100,86
20231117,133200,265158900,64100,64100,64100,64100,22
20231117,133100,263748700,64000,63900,64000,63900,59
20231117,133000,259973900,63900,63900,63900,63900,13
20231117,132900,259143200,63900,63900,63900,63900,13
20231117,132800,258312500,63900,63900,63900,63900,0
20231117,132700,258312500,63900,63900,63900,63900,113
20231117,132600,251091800,63900,63900,63900,63900,12
20231117,132500,250325000,63900,63900,63900,63900,14
20231117,132400,249430400,63900,63900,63900,63900,13
20231117,132300,248599700,63900,63900,63900,63900,12
20231117,132200,247832900,63900,63900,64000,63900,146
20231117,132100,238500400,64000,64000,64000,64000,0
20231117,132000,238500400,64000,63900,64000,63900,21
20231117,131900,237157600,63900,63900,63900,63900,13
20231117,131800,236326900,64000,63900,64000,63900,22
20231117,131700,234920100,63900,63900,64000,63900,86
20231117,131600,229422400,63900,63900,64000,63900,154
20231117,131500,219577600,63900,63900,63900,63900,12
20231117,131400,218810800,63900,64000,64000,63900,2
20231117,131300,218682900,63900,63900,63900,63900,13
20231117,131200,217852200,63900,63900,63900,63900,14
20231117,131100,216957600,63900,63900,63900,63900,14
20231117,131000,216063000,63900,63900,63900,63900,12
20231117,130900,215296200,63900,64100,64100,63900,9
20231117,130800,214720200,64000,64000,64000,64000,50
20231117,130700,211520200,64000,63900,64000,63900,21
20231117,130600,210176300,63900,63900,63900,63900,12
20231117,130500,209409500,64000,64000,64000,64000,43
20231117,130400,206657500,64100,64000,64100,64000,104
20231117,130300,199992300,64000,64000,64000,64000,12
20231117,130200,199224300,64000,64000,64000,64000,13
20231117,130100,198392300,64000,64000,64000,64000,12
20231117,130000,197624300,64000,64000,64000,64000,15
20231117,125900,196664300,64000,64000,64000,64000,13
20231117,125800,195832300,64100,64000,64100,64000,17
20231117,125700,194743800,64000,64000,64100,64000,20
20231117,125600,193463500,64000,64000,64000,64000,0
20231117,125500,193463500,64000,64000,64000,64000,0
20231117,125400,193463500,64000,64000,64000,64000,2
20231117,125300,193335500,64000,64000,64000,64000,0
20231117,125200,193335500,64000,64000,64000,64000,1
20231117,125100,193271500,64100,64100,64100,64100,1
20231117,125000,193207400,64000,64000,64000,64000,10
20231117,124900,192567400,64000,64100,64100,64000,26
20231117,124800,190900900,64200,64200,64200,64100,4
20231117,124700,190644300,64200,64100,64200,64100,2
20231117,124600,190516000,64200,64200,64200,64200,1
20231117,124500,190451800,64200,64200,64200,64200,0
20231117,124400,190451800,64200,64000,64200,64000,3
20231117,124300,190259600,64000,64000,64000,64000,0
20231117,124200,190259600,64000,64000,64000,64000,1
20231117,124100,190195600,64200,64200,64200,64200,0
20231117,124000,190195600,64200,64200,64200,64200,2
20231117,123900,190067200,64000,64000,64000,64000,1
20231117,123800,190003200,64000,64000,64000,64000,0
20231117,123700,190003200,64000,64000,64000,64000,1
20231117,123600,189939200,64200,64200,64200,64200,0
20231117,123500,189939200,64200,64100,64200,64100,28
20231117,123400,188143200,64000,64000,64000,64000,2
20231117,123300,188015200,64100,64100,64100,64100,8
20231117,123200,187502400,64000,64100,64100,64000,2
20231117,123100,187374300,64000,63900,64000,63900,65
20231117,123000,183214400,63900,63900,63900,63900,0
20231117,122900,183214400,63900,63900,63900,63900,1
20231117,122800,183150500,63900,63900,63900,63900,0
20231117,122700,183150500,63900,63900,63900,63900,1
20231117,122600,183086600,64000,64000,64000,64000,0
20231117,122500,183086600,64000,64000,64000,64000,1
20231117,122400,183022600,64000,63900,64000,63900,3
20231117,122300,182830800,64000,64000,64000,64000,0
20231117,122200,182830800,64000,63900,64000,63900,10
20231117,122100,182191600,63900,63900,63900,63900,1
20231117,122000,182127700,63900,63900,63900,63900,0
20231117,121900,182127700,63900,64000,64000,63900,3
20231117,121800,181935800,64000,63900,64000,63900,16
20231117,121700,180913100,64000,63900,64000,63900,4
20231117,121600,180657300,63900,63900,63900,63900,2
20231117,121500,180529500,64000,63900,64000,63900,15
20231117,121400,179570500,63900,63900,63900,63900,3
20231117,121300,179378800,63900,63900,63900,63900,0
20231117,121200,179378800,63900,63900,63900,63900,2
20231117,121100,179251000,64000,64000,64000,64000,0
20231117,121000,179251000,64000,64000,64000,64000,2
20231117,120900,179123000,63900,63900,63900,63900,1
20231117,120800,179059100,63900,63900,63900,63900,0
20231117,120700,179059100,63900,63900,63900,63900,2
20231117,120600,178931300,64000,64000,64000,64000,0
20231117,120500,178931300,64000,64000,64000,64000,18
20231117,120400,177779300,63900,63900,63900,63900,1
20231117,120300,177715400,64000,64000,64000,64000,7
20231117,120200,177267400,63900,63900,63900,63900,1
20231117,120100,177203500,64000,64000,64000,64000,0
20231117,120000,177203500,64000,63900,64000,63900,16
20231117,115900,176180700,63900,63900,63900,63900,1
20231117,115800,176116800,64000,64000,64000,64000,19
20231117,115700,174900800,64000,63900,64000,63900,5
20231117,115600,174581000,63900,63900,63900,63900,1
20231117,115500,174517100,63900,63900,63900,63900,2
20231117,115400,174389300,63900,63900,63900,63900,30
20231117,115300,172472300,63900,63900,63900,63900,1
20231117,115200,172408400,63900,63900,63900,63900,1
20231117,115100,172344500,63900,63900,63900,63900,1
20231117,115000,172280600,63800,63800,63800,63800,0
20231117,114900,172280600,63800,63900,63900,63800,92
20231117,114800,166401900,64000,63900,64000,63900,11
20231117,114700,165698700,63900,63900,63900,63900,2
20231117,114600,165570900,63900,63900,63900,63900,1
20231117,114500,165507000,64000,63900,64000,63900,2
20231117,114400,165379100,63900,63900,64000,63900,106
20231117,114300,158603700,63900,63900,63900,63900,0
20231117,114200,158603700,63900,63900,63900,63900,2
20231117,114100,158475900,63900,63900,63900,63900,0
20231117,114000,158475900,63900,63900,63900,63900,0
20231117,113900,158475900,63900,63900,63900,63900,3
20231117,113800,158284200,63900,63900,63900,63900,0
20231117,113700,158284200,63900,63900,63900,63900,2
20231117,113600,158156400,64000,63900,64000,63800,203
20231117,113500,145181900,63900,63800,63900,63800,43
20231117,113400,142437100,63800,63800,63800,63800,13
20231117,113300,141607700,63800,63800,63800,63800,0
20231117,113200,141607700,63800,63800,63800,63800,1
20231117,113100,141543900,63800,63800,63800,63800,2
20231117,113000,141416300,63800,63800,63800,63800,0
20231117,112900,141416300,63800,63800,63800,63800,4
20231117,112800,141161100,63800,63800,63800,63800,0
20231117,112700,141161100,63800,63900,63900,63800,6
20231117,112600,140777800,63900,63900,63900,63900,1
20231117,112500,140713900,63900,63900,63900,63900,2
20231117,112400,140586100,63900,63900,63900,63800,3
20231117,112300,140394500,63800,63800,63800,63800,95
20231117,112200,134333500,63800,63900,63900,63800,2
20231117,112100,134205800,63900,63900,63900,63900,12
20231117,112000,133439000,63800,63900,63900,63800,254
20231117,111900,117209800,63900,63900,63900,63900,2
20231117,111800,117082000,63900,63900,63900,63900,14
20231117,111700,116187400,63900,63900,63900,63900,36
20231117,111600,113887000,63900,63900,63900,63900,47
20231117,111500,110883700,63900,63900,63900,63900,0
20231117,111400,110883700,63900,64000,64000,63900,4
20231117,111300,110627800,63900,63900,63900,63900,10
20231117,111200,109988800,63900,63900,63900,63900,1
20231117,111100,109924900,64000,64000,64000,64000,1
20231117,111000,109860900,63900,64000,64000,63900,6
20231117,110900,109477000,63900,64000,64000,63900,7
20231117,110800,109029200,63900,63900,63900,63900,0
20231117,110700,109029200,63900,64000,64000,63900,18
20231117,110600,107878900,64000,64000,64000,64000,10
20231117,110500,107238900,64000,64000,64000,64000,0
20231117,110400,107238900,64000,64000,64000,64000,21
20231117,110300,105894900,64000,64000,64000,64000,86
20231117,110200,100390900,63900,64000,64000,63900,299
20231117,110100,81256300,64000,64000,64000,64000,0
20231117,110000,81256300,64000,64000,64000,64000,1
20231117,105900,81192300,64000,64000,64000,64000,2
20231117,105800,81064300,64000,64000,64000,64000,0
20231117,105700,81064300,64000,64100,64100,64000,166
20231117,105600,70426700,64200,64200,64200,64200,5
20231117,105500,70105700,64100,64100,64100,64100,20
20231117,105400,68823700,64100,64100,64100,64100,1
20231117,105300,68759600,64100,64100,64100,64100,2
20231117,105200,68631400,64100,64100,64100,64100,1
20231117,105100,68567300,64100,64100,64100,64100,39
20231117,105000,66067400,64100,64100,64100,64100,0
20231117,104900,66067400,64100,64100,64100,64100,4
20231117,104800,65811000,64100,64100,64100,64100,0
20231117,104700,65811000,64100,64200,64200,64100,9
20231117,104600,65233600,64200,64100,64200,64100,3
20231117,104500,65041200,64200,64200,64200,64200,1
20231117,104400,64977000,64100,64100,64100,64100,3
20231117,104300,64784700,64100,64100,64100,64100,0
20231117,104200,64784700,64100,64200,64200,64100,12
20231117,104100,64014500,64200,64200,64200,64200,2
20231117,104000,63886100,64100,64100,64100,64100,2
20231117,103900,63757900,64100,64100,64100,64100,1
20231117,103800,63693800,64100,64100,64100,64100,36
20231117,103700,61386200,64100,64100,64100,64100,1
20231117,103600,61322100,64200,64200,64200,64200,0
20231117,103500,61322100,64200,64200,64200,64200,15
20231117,103400,60359100,64100,64100,64100,64100,1
20231117,103300,60295000,64100,64100,64100,64100,2
20231117,103200,60166800,64100,64100,64100,64100,2
20231117,103100,60038600,64100,64100,64100,64100,20
20231117,103000,58756600,64100,64100,64100,64100,1
20231117,102900,58692500,64100,64200,64200,64100,28
20231117,102800,56897400,64200,64200,64200,64200,44
20231117,102700,54072600,64200,64200,64200,64200,1
20231117,102600,54008400,64200,64100,64200,64100,185
20231117,102500,42141400,64100,64100,64100,64100,0
20231117,102400,42141400,64100,64200,64200,64100,2
20231117,102300,42013100,64100,64100,64100,64100,0
20231117,102200,42013100,64100,64200,64200,64100,5
20231117,102100,41692300,64200,64200,64200,64200,1
20231117,102000,41628100,64100,64100,64100,64100,7
20231117,101900,41179400,64100,64100,64100,64100,1
20231117,101800,41115300,64200,64200,64200,64200,1
20231117,101700,41051100,64100,64100,64100,64100,1
20231117,101600,40987000,64200,64200,64200,64200,2
20231117,101500,40858600,64100,64100,64100,64100,0
20231117,101400,40858600,64100,64100,64100,64100,1
20231117,101300,40794500,64100,64100,64100,64100,0
20231117,101200,40794500,64100,64100,64100,64100,2
20231117,101100,40666300,64100,64100,64100,64100,0
20231117,101000,40666300,64100,64100,64100,64100,0
20231117,100900,40666300,64100,64100,64100,64100,11
20231117,100800,39961200,64100,64100,64100,64100,1
20231117,100700,39897100,64100,64100,64100,64100,27
20231117,100600,38166400,64100,64100,64100,64100,0
20231117,100500,38166400,64100,64100,64100,64100,0
20231117,100400,38166400,64100,64100,64100,64100,1
20231117,100300,38102300,64200,64200,64200,64200,0
20231117,100200,38102300,64200,64200,64200,64200,2
20231117,100100,37973900,64200,64200,64200,64200,1
20231117,100000,37909700,64100,64200,64200,64100,135
20231117,095900,29255700,64200,64200,64200,64200,5
20231117,095800,28934700,64200,64100,64200,64100,11
20231117,095700,28229500,64200,64200,64200,64200,0
20231117,095600,28229500,64200,64200,64200,64200,8
20231117,095500,27715900,64200,64200,64200,64200,0
20231117,095400,27715900,64200,64200,64200,64200,0
20231117,095300,27715900,64200,64200,64200,64200,0
20231117,095200,27715900,64200,64200,64200,64200,0
20231117,095100,27715900,64200,64200,64200,64200,101
20231117,095000,21231700,64200,64200,64200,64200,1
20231117,094900,21167500,64200,64200,64200,64200,0
20231117,094800,21167500,64200,64200,64200,64200,5
20231117,094700,20846500,64200,64200,64200,64200,2
20231117,094600,20718100,64100,64100,64100,64100,0
20231117,094500,20718100,64100,64100,64100,64100,0
20231117,094400,20718100,64100,64100,64100,64100,3
20231117,094300,20525800,64200,64200,64200,64200,0
20231117,094200,20525800,64200,64200,64200,64200,0
20231117,094100,20525800,64200,64100,64200,64100,52
20231117,094000,17192500,64100,64100,64100,64100,8
20231117,093900,16679700,64300,64300,64300,64300,1
20231117,093800,16615400,64300,64300,64300,64300,2
20231117,093700,16486800,64200,64200,64200,64200,0
20231117,093600,16486800,64200,64200,64200,64200,24
20231117,093500,14946000,64300,64300,64300,64300,5
20231117,093400,14624500,64200,64200,64200,64200,0
20231117,093300,14624500,64200,64300,64300,64200,3
20231117,093200,14431800,64300,64300,64300,64300,0
20231117,093100,14431800,64300,64300,64300,64300,0
20231117,093000,14431800,64300,64300,64300,64300,5
20231117,092900,14110300,64100,64100,64100,64100,0
20231117,092800,14110300,64100,64100,64100,64100,0
20231117,092700,14110300,64100,64100,64100,64100,0
20231117,092600,14110300,64100,64200,64200,64100,4
20231117,092500,13853700,64100,64100,64100,64100,0
20231117,092400,13853700,64100,64100,64100,64100,0
20231117,092300,13853700,64100,64100,64100,64100,31
20231117,092200,11866600,64100,64100,64100,64100,7
20231117,092100,11417900,64100,64100,64100,64100,4
20231117,092000,11161500,64100,64100,64100,64100,24
20231117,091900,9623100,64100,64100,64100,64100,21
20231117,091800,8277000,64200,64200,64200,64200,4
20231117,091700,8020200,64200,64200,64200,64200,0
20231117,091600,8020200,64200,64200,64200,64200,1
20231117,091500,7956000,64300,64300,64300,64300,0
20231117,091400,7956000,64300,64300,64300,64300,0
20231117,091300,7956000,64300,64300,64300,64300,0
20231117,091200,7956000,64300,64300,64300,64300,1
20231117,091100,7891700,64000,64000,64000,64000,0
20231117,091000,7891700,64000,64200,64200,64000,20
20231117,090900,6609900,64000,64000,64000,64000,0
20231117,090800,6609900,64000,64000,64000,64000,0
20231117,090700,6609900,64000,64200,64200,64000,50
20231117,090600,3407500,64200,64200,64200,64200,15
20231117,090500,2444500,64200,64200,64200,64200,0
20231117,090400,2444500,64200,64200,64200,64200,0
20231117,090300,2444500,64200,64200,64200,64200,0
20231117,090200,2444500,64200,64300,64300,64200,20
20231117,090100,1159700,64400,64400,64400,64400,13
20231117,090000,322500,64500,64500,64500,64500,5