KissMeData/005180/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,184400,1068991300,64000,64000,64000,64000,188
20241104,184300,1068991300,64000,64000,64000,64000,0
20241104,184200,1068991300,64000,64000,64000,64000,0
20241104,184100,1068991300,64000,64000,64000,64000,0
20241104,184000,1068991300,64000,64000,64000,64000,0
20241104,183900,1068991300,64000,64000,64000,64000,0
20241104,183800,1068991300,64000,64000,64000,64000,0
20241104,183700,1068991300,64000,64000,64000,64000,0
20241104,183600,1068991300,64000,64000,64000,64000,0
20241104,183500,1068991300,64000,64000,64000,64000,0
20241104,183400,1068991300,64000,64000,64000,64000,0
20241104,183300,1068991300,64000,64000,64000,64000,0
20241104,183200,1068991300,64000,64000,64000,64000,0
20241104,183100,1068991300,64000,64000,64000,64000,0
20241104,183000,1068991300,64000,64000,64000,64000,0
20241104,182900,1068991300,64000,64000,64000,64000,0
20241104,182800,1068991300,64000,64000,64000,64000,0
20241104,182700,1068991300,64000,64000,64000,64000,0
20241104,182600,1068991300,64000,64000,64000,64000,0
20241104,182500,1068991300,64000,64000,64000,64000,0
20241104,182400,1068991300,64000,64000,64000,64000,0
20241104,182300,1068991300,64000,64000,64000,64000,0
20241104,182200,1068991300,64000,64000,64000,64000,0
20241104,182100,1068991300,64000,64000,64000,64000,0
20241104,182000,1068991300,64000,64000,64000,64000,0
20241104,181900,1068991300,64000,64000,64000,64000,0
20241104,181800,1068991300,64000,64000,64000,64000,0
20241104,181700,1068991300,64000,64000,64000,64000,0
20241104,181600,1068991300,64000,64000,64000,64000,0
20241104,181500,1068991300,64000,64000,64000,64000,0
20241104,181400,1068991300,64000,64000,64000,64000,188
20241104,181300,1068991300,64000,64000,64000,64000,0
20241104,181200,1068991300,64000,64000,64000,64000,0
20241104,181100,1068991300,64000,64000,64000,64000,0
20241104,181000,1068991300,64000,64000,64000,64000,0
20241104,180900,1068991300,64000,64000,64000,64000,0
20241104,180800,1068991300,64000,64000,64000,64000,0
20241104,180700,1068991300,64000,64000,64000,64000,0
20241104,180600,1068991300,64000,64000,64000,64000,0
20241104,180500,1068991300,64000,64000,64000,64000,0
20241104,180400,1068991300,64000,64000,64000,64000,0
20241104,180300,1068991300,64000,64000,64000,64000,0
20241104,180200,1068991300,64000,64000,64000,64000,0
20241104,180100,1068991300,64000,64000,64000,64000,0
20241104,180000,1068991300,64000,64000,64000,64000,0
20241104,175900,1068991300,64000,64000,64000,64000,0
20241104,175800,1068991300,64000,64000,64000,64000,0
20241104,175700,1068991300,64000,64000,64000,64000,0
20241104,175600,1068991300,64000,64000,64000,64000,0
20241104,175500,1068991300,64000,64000,64000,64000,0
20241104,175400,1068991300,64000,64000,64000,64000,0
20241104,175300,1068991300,64000,64000,64000,64000,0
20241104,175200,1068991300,64000,64000,64000,64000,0
20241104,175100,1068991300,64000,64000,64000,64000,0
20241104,175000,1068991300,64000,64000,64000,64000,0
20241104,174900,1068991300,64000,64000,64000,64000,0
20241104,174800,1068991300,64000,64000,64000,64000,0
20241104,174700,1068991300,64000,64000,64000,64000,0
20241104,174600,1068991300,64000,64000,64000,64000,0
20241104,174500,1068991300,64000,64000,64000,64000,0
20241104,174400,1068991300,64000,64000,64000,64000,188
20241104,174300,1068991300,64000,64000,64000,64000,0
20241104,174200,1068991300,64000,64000,64000,64000,0
20241104,174100,1068991300,64000,64000,64000,64000,0
20241104,174000,1068991300,64000,64000,64000,64000,0
20241104,173900,1068991300,64000,64000,64000,64000,0
20241104,173800,1068991300,64000,64000,64000,64000,0
20241104,173700,1068991300,64000,64000,64000,64000,0
20241104,173600,1068991300,64000,64000,64000,64000,0
20241104,173500,1068991300,64000,64000,64000,64000,0
20241104,173400,1068991300,64000,64000,64000,64000,0
20241104,173300,1068991300,64000,64000,64000,64000,0
20241104,173200,1068991300,64000,64000,64000,64000,0
20241104,173100,1068991300,64000,64000,64000,64000,0
20241104,173000,1068991300,64000,64000,64000,64000,0
20241104,172900,1068991300,64000,64000,64000,64000,0
20241104,172800,1068991300,64000,64000,64000,64000,0
20241104,172700,1068991300,64000,64000,64000,64000,0
20241104,172600,1068991300,64000,64000,64000,64000,0
20241104,172500,1068991300,64000,64000,64000,64000,0
20241104,172400,1068991300,64000,64000,64000,64000,0
20241104,172300,1068991300,64000,64000,64000,64000,0
20241104,172200,1068991300,64000,64000,64000,64000,0
20241104,172100,1068991300,64000,64000,64000,64000,0
20241104,172000,1068991300,64000,64000,64000,64000,0
20241104,171900,1068991300,64000,64000,64000,64000,0
20241104,171800,1068991300,64000,64000,64000,64000,0
20241104,171700,1068991300,64000,64000,64000,64000,0
20241104,171600,1068991300,64000,64000,64000,64000,0
20241104,171500,1068991300,64000,64000,64000,64000,0
20241104,171400,1068991300,64000,64000,64000,64000,188
20241104,171300,1068991300,64000,64000,64000,64000,0
20241104,171200,1068991300,64000,64000,64000,64000,0
20241104,171100,1068991300,64000,64000,64000,64000,0
20241104,171000,1068991300,64000,64000,64000,64000,0
20241104,170900,1068991300,64000,64000,64000,64000,0
20241104,170800,1068991300,64000,64000,64000,64000,0
20241104,170700,1068991300,64000,64000,64000,64000,0
20241104,170600,1068991300,64000,64000,64000,64000,0
20241104,170500,1068991300,64000,64000,64000,64000,0
20241104,170400,1068991300,64000,64000,64000,64000,0
20241104,170300,1068991300,64000,64000,64000,64000,0
20241104,170200,1068991300,64000,64000,64000,64000,0
20241104,170100,1068991300,64000,64000,64000,64000,0
20241104,170000,1068991300,64000,64000,64000,64000,0
20241104,165900,1068991300,64000,64000,64000,64000,0
20241104,165800,1068991300,64000,64000,64000,64000,0
20241104,165700,1068991300,64000,64000,64000,64000,0
20241104,165600,1068991300,64000,64000,64000,64000,0
20241104,165500,1068991300,64000,64000,64000,64000,0
20241104,165400,1068991300,64000,64000,64000,64000,0
20241104,165300,1068991300,64000,64000,64000,64000,0
20241104,165200,1068991300,64000,64000,64000,64000,0
20241104,165100,1068991300,64000,64000,64000,64000,0
20241104,165000,1068991300,64000,64000,64000,64000,0
20241104,164900,1068991300,64000,64000,64000,64000,0
20241104,164800,1068991300,64000,64000,64000,64000,0
20241104,164700,1068991300,64000,64000,64000,64000,0
20241104,164600,1068991300,64000,64000,64000,64000,0
20241104,164500,1068991300,64000,64000,64000,64000,0
20241104,164400,1068991300,64000,64000,64000,64000,188
20241104,164300,1068991300,64000,64000,64000,64000,0
20241104,164200,1068991300,64000,64000,64000,64000,0
20241104,164100,1068991300,64000,64000,64000,64000,0
20241104,164000,1068991300,64000,64000,64000,64000,0
20241104,163900,1068991300,64000,64000,64000,64000,0
20241104,163800,1068991300,64000,64000,64000,64000,0
20241104,163700,1068991300,64000,64000,64000,64000,0
20241104,163600,1068991300,64000,64000,64000,64000,0
20241104,163500,1068991300,64000,64000,64000,64000,0
20241104,163400,1068991300,64000,64000,64000,64000,0
20241104,163300,1068991300,64000,64000,64000,64000,0
20241104,163200,1068991300,64000,64000,64000,64000,0
20241104,163100,1068991300,64000,64000,64000,64000,0
20241104,163000,1068991300,64000,64000,64000,64000,0
20241104,162900,1068991300,64000,64000,64000,64000,0
20241104,162800,1068991300,64000,64000,64000,64000,0
20241104,162700,1068991300,64000,64000,64000,64000,0
20241104,162600,1068991300,64000,64000,64000,64000,0
20241104,162500,1068991300,64000,64000,64000,64000,0
20241104,162400,1068991300,64000,64000,64000,64000,0
20241104,162300,1068991300,64000,64000,64000,64000,0
20241104,162200,1068991300,64000,64000,64000,64000,0
20241104,162100,1068991300,64000,64000,64000,64000,0
20241104,162000,1068991300,64000,64000,64000,64000,0
20241104,161900,1068991300,64000,64000,64000,64000,0
20241104,161800,1068991300,64000,64000,64000,64000,0
20241104,161700,1068991300,64000,64000,64000,64000,0
20241104,161600,1068991300,64000,64000,64000,64000,0
20241104,161500,1068991300,64000,64000,64000,64000,0
20241104,161400,1068991300,64000,64000,64000,64000,188
20241104,161300,1068991300,64000,64000,64000,64000,0
20241104,161200,1068991300,64000,64000,64000,64000,0
20241104,161100,1068991300,64000,64000,64000,64000,0
20241104,161000,1068991300,64000,64000,64000,64000,0
20241104,160900,1068991300,64000,64000,64000,64000,0
20241104,160800,1068991300,64000,64000,64000,64000,0
20241104,160700,1068991300,64000,64000,64000,64000,0
20241104,160600,1068991300,64000,64000,64000,64000,0
20241104,160500,1068991300,64000,64000,64000,64000,0
20241104,160400,1068991300,64000,64000,64000,64000,0
20241104,160300,1068991300,64000,64000,64000,64000,0
20241104,160200,1068991300,64000,64000,64000,64000,0
20241104,160100,1068991300,64000,64000,64000,64000,0
20241104,160000,1068991300,64000,64000,64000,64000,0
20241104,155900,1068991300,64000,64000,64000,64000,0
20241104,155800,1068991300,64000,64000,64000,64000,0
20241104,155700,1068991300,64000,64000,64000,64000,0
20241104,155600,1068991300,64000,64000,64000,64000,0
20241104,155500,1068991300,64000,64000,64000,64000,0
20241104,155400,1068991300,64000,64000,64000,64000,0
20241104,155300,1068991300,64000,64000,64000,64000,0
20241104,155200,1068991300,64000,64000,64000,64000,0
20241104,155100,1068991300,64000,64000,64000,64000,0
20241104,155000,1068991300,64000,64000,64000,64000,0
20241104,154900,1068991300,64000,64000,64000,64000,0
20241104,154800,1068991300,64000,64000,64000,64000,0
20241104,154700,1068991300,64000,64000,64000,64000,0
20241104,154600,1068991300,64000,64000,64000,64000,0
20241104,154500,1068991300,64000,64000,64000,64000,0
20241104,154400,1068991300,64000,64000,64000,64000,188
20241104,154300,1068991300,64000,64000,64000,64000,0
20241104,154200,1068991300,64000,64000,64000,64000,0
20241104,154100,1068991300,64000,64000,64000,64000,0
20241104,154000,1068991300,64000,64000,64000,64000,0
20241104,153900,1068991300,64000,64000,64000,64000,0
20241104,153800,1068991300,64000,64000,64000,64000,0
20241104,153700,1068991300,64000,64000,64000,64000,0
20241104,153600,1068991300,64000,64000,64000,64000,0
20241104,153500,1068991300,64000,64000,64000,64000,0
20241104,153400,1068991300,64000,64000,64000,64000,0
20241104,153300,1068991300,64000,64000,64000,64000,0
20241104,153200,1068991300,64000,64000,64000,64000,0
20241104,153100,1068991300,64000,64000,64000,64000,0
20241104,153000,1068991300,64000,64000,64000,64000,188
20241104,152900,1056959300,64400,64400,64400,64400,0
20241104,152800,1056959300,64400,64400,64400,64400,0
20241104,152700,1056959300,64400,64400,64400,64400,0
20241104,152600,1056959300,64400,64400,64400,64400,0
20241104,152500,1056959300,64400,64400,64400,64400,0
20241104,152400,1056959300,64400,64400,64400,64400,0
20241104,152300,1056959300,64400,64400,64400,64400,0
20241104,152200,1056959300,64400,64400,64400,64400,0
20241104,152100,1056959300,64400,64400,64400,64400,0
20241104,152000,1056959300,64400,64400,64400,64400,0
20241104,151900,1056959300,64400,64200,64400,64000,68
20241104,151800,1052599300,64000,64000,64200,63800,230
20241104,151700,1037894900,64100,64100,64200,64000,347
20241104,151600,1015665500,64200,64200,64200,64100,24
20241104,151500,1014125600,64300,64100,64300,64000,120
20241104,151400,1006429800,64000,64000,64000,64000,8
20241104,151300,1005917800,64000,64000,64000,64000,1
20241104,151200,1005853800,64100,64000,64100,64000,15
20241104,151100,1004892600,64000,64000,64000,64000,11
20241104,151000,1004188600,64000,64000,64000,64000,9
20241104,150900,1003612600,64000,64000,64000,64000,4
20241104,150800,1003356600,64100,64100,64100,64100,13
20241104,150700,1002523300,64100,64100,64100,64100,19
20241104,150600,1001305400,64100,64100,64100,64100,49
20241104,150500,998164500,64100,64100,64100,64100,51
20241104,150400,994895400,64100,64200,64200,64100,17
20241104,150300,993805000,64200,64200,64200,64200,7
20241104,150200,993355600,64200,64100,64200,64100,45
20241104,150100,990468200,64100,64100,64100,64100,0
20241104,150000,990468200,64100,64200,64200,64100,35
20241104,145900,988224200,64200,64200,64200,64200,1
20241104,145800,988160000,64200,64300,64300,64200,147
20241104,145700,978722500,64300,64300,64300,64300,31
20241104,145600,976729200,64200,64200,64200,64200,10
20241104,145500,976087200,64200,64200,64200,64200,8
20241104,145400,975573600,64300,64300,64300,64300,1
20241104,145300,975509300,64300,64300,64300,64300,16
20241104,145200,974480500,64300,64300,64300,64300,29
20241104,145100,972615800,64300,64300,64300,64300,9
20241104,145000,972037100,64300,64300,64300,64300,2
20241104,144900,971908500,64300,64300,64300,64300,10
20241104,144800,971265500,64300,64300,64300,64300,18
20241104,144700,970108100,64300,64300,64300,64300,9
20241104,144600,969529400,64400,64400,64400,64400,16
20241104,144500,968499000,64400,64400,64400,64400,162
20241104,144400,958066200,64400,64500,64500,64400,79
20241104,144300,952974600,64500,64400,64500,64400,14
20241104,144200,952072500,64500,64500,64500,64500,9
20241104,144100,951492000,64500,64400,64500,64300,1042
20241104,144000,884332200,64300,64300,64300,64300,9
20241104,143900,883753500,64400,64400,64400,64300,169
20241104,143800,872870700,64300,64300,64300,64300,63
20241104,143700,868819800,64300,64400,64400,64300,59
20241104,143600,865024100,64300,64300,64300,64300,9
20241104,143500,864445400,64300,64300,64300,64300,40
20241104,143400,861873400,64300,64300,64300,64300,0
20241104,143300,861873400,64300,64300,64300,64300,9
20241104,143200,861294700,64300,64400,64400,64300,13
20241104,143100,860458300,64300,64300,64300,64300,9
20241104,143000,859879600,64400,64300,64400,64300,14
20241104,142900,858978400,64300,64300,64300,64300,9
20241104,142800,858399700,64300,64300,64300,64300,8
20241104,142700,857885300,64300,64300,64400,64300,272
20241104,142600,840380800,64300,64300,64300,64300,114
20241104,142500,833050600,64300,64300,64300,64300,15
20241104,142400,832086100,64300,64300,64300,64200,25
20241104,142300,830479500,64300,64200,64300,64200,138
20241104,142200,821606900,64300,64300,64300,64200,187
20241104,142100,809585800,64200,64200,64300,64200,246
20241104,142000,793772400,64100,64100,64100,64100,9
20241104,141900,793195500,64100,64100,64100,64100,8
20241104,141800,792682700,64100,64100,64100,64100,0
20241104,141700,792682700,64100,64100,64200,64100,55
20241104,141600,789152900,64100,64100,64100,64100,25
20241104,141500,787550400,64100,64100,64100,64100,10
20241104,141400,786909400,64100,64100,64100,64100,13
20241104,141300,786076100,64000,64000,64000,64000,29
20241104,141200,784220100,64000,64000,64000,64000,8
20241104,141100,783708100,64200,64200,64200,64200,0
20241104,141000,783708100,64200,64200,64200,64200,0
20241104,140900,783708100,64200,64100,64200,64100,96
20241104,140800,777551400,64100,64000,64100,64000,10
20241104,140700,776911300,64000,64000,64000,64000,13
20241104,140600,776079300,64000,64000,64000,64000,9
20241104,140500,775503300,64000,64100,64100,64000,23
20241104,140400,774029800,64000,64000,64000,64000,9
20241104,140300,773453800,64000,64000,64000,64000,0
20241104,140200,773453800,64000,64200,64200,64000,95
20241104,140100,767356800,64100,64100,64100,64100,53
20241104,140000,763959500,64000,64100,64100,64000,47
20241104,135900,760949800,64100,64100,64100,64100,0
20241104,135800,760949800,64100,64100,64100,64100,9
20241104,135700,760372900,64100,64100,64100,64100,9
20241104,135600,759796000,64100,64100,64100,64100,8
20241104,135500,759283200,64100,64100,64100,64100,12
20241104,135400,758514000,64100,64200,64200,64100,15
20241104,135300,757551900,64200,64200,64200,64200,3
20241104,135200,757359300,64300,64100,64300,64100,121
20241104,135100,749582600,64200,64200,64200,64200,0
20241104,135000,749582600,64200,64100,64200,64100,15
20241104,134900,748620500,64200,64100,64200,64100,61
20241104,134800,744705100,64200,64000,64200,64000,218
20241104,134700,730731700,64100,64100,64100,64100,1
20241104,134600,730667600,64000,64100,64200,64000,166
20241104,134500,720016500,64100,64000,64100,64000,124
20241104,134400,712068200,64000,63900,64000,63900,12
20241104,134300,711301200,64000,64000,64000,64000,0
20241104,134200,711301200,64000,63900,64000,63900,53
20241104,134100,707911000,63900,63900,63900,63900,0
20241104,134000,707911000,63900,63900,63900,63900,8
20241104,133900,707399800,63900,63900,63900,63900,0
20241104,133800,707399800,63900,63900,63900,63900,9
20241104,133700,706824700,63900,63900,63900,63900,8
20241104,133600,706313500,63900,63900,63900,63900,0
20241104,133500,706313500,63900,63800,63900,63800,106
20241104,133400,699541000,63800,63800,63800,63800,9
20241104,133300,698966800,63900,63900,63900,63900,0
20241104,133200,698966800,63900,63900,63900,63900,9
20241104,133100,698391700,63900,63900,63900,63900,7
20241104,133000,697944400,63900,63800,63900,63800,24
20241104,132900,696411600,63800,63800,63800,63800,11
20241104,132800,695709800,63900,63900,63900,63900,13
20241104,132700,694879100,63900,63900,63900,63900,8
20241104,132600,694367900,63900,63800,63900,63800,25
20241104,132500,692770500,63900,63900,63900,63800,140
20241104,132400,683825700,63900,63900,63900,63900,9
20241104,132300,683250600,63900,63900,63900,63900,8
20241104,132200,682739400,63900,63900,63900,63900,27
20241104,132100,681014100,63900,63900,63900,63900,9
20241104,132000,680439000,63900,63900,63900,63900,15
20241104,131900,679480500,63900,64000,64000,63900,10
20241104,131800,678841400,64000,64100,64100,64000,10
20241104,131700,678201300,64100,64000,64100,63900,12
20241104,131600,677433900,64000,64000,64000,64000,0
20241104,131500,677433900,64000,64000,64000,64000,11
20241104,131400,676729900,64100,64100,64100,64100,43
20241104,131300,673973600,64100,63900,64100,63900,403
20241104,131200,648187500,63800,63800,63800,63800,0
20241104,131100,648187500,63800,63800,63800,63800,9
20241104,131000,647613300,63800,63800,63800,63800,9
20241104,130900,647039100,63800,63800,63800,63800,9
20241104,130800,646464900,63800,63800,63800,63800,4
20241104,130700,646209700,63800,63800,63800,63800,8
20241104,130600,645699300,63800,63800,63800,63800,11
20241104,130500,644997500,63800,63700,63800,63700,17
20241104,130400,643913700,63800,63800,63800,63800,0
20241104,130300,643913700,63800,63800,63800,63800,0
20241104,130200,643913700,63800,63700,63800,63700,17
20241104,130100,642830000,63800,63800,63800,63800,0
20241104,130000,642830000,63800,63800,63800,63700,13
20241104,125900,642000700,63800,63800,63800,63800,4
20241104,125800,641745500,63800,63800,63800,63800,8
20241104,125700,641235100,63800,63800,63800,63700,222
20241104,125600,627072500,63800,63800,63800,63800,29
20241104,125500,625222300,63800,63900,63900,63800,11
20241104,125400,624520300,63800,63800,63800,63800,8
20241104,125300,624009900,63800,63800,63800,63800,1
20241104,125200,623946100,63800,63800,63800,63800,9
20241104,125100,623371900,63800,63800,63800,63800,8
20241104,125000,622861500,63800,63800,63800,63800,9
20241104,124900,622287300,63800,63800,63800,63800,2
20241104,124800,622159700,63900,63900,63900,63900,76
20241104,124700,617303300,63900,63900,63900,63900,59
20241104,124600,613533200,63900,63900,63900,63900,9
20241104,124500,612958100,64000,64000,64000,64000,3
20241104,124400,612766100,63900,63900,63900,63900,8
20241104,124300,612254900,63900,63900,63900,63900,17
20241104,124200,611168600,63900,63800,63900,63800,26
20241104,124100,609508000,63900,63900,63900,63900,1
20241104,124000,609444100,63900,63900,63900,63900,5
20241104,123900,609124600,63900,63900,63900,63900,10
20241104,123800,608485600,63800,63800,63800,63800,8
20241104,123700,607975200,63800,63800,63800,63800,1
20241104,123600,607911400,63800,63900,63900,63800,43
20241104,123500,605164600,63900,63900,63900,63900,8
20241104,123400,604653400,63900,63800,63900,63800,87
20241104,123300,599095000,63800,63800,63800,63800,0
20241104,123200,599095000,63800,63900,63900,63800,9
20241104,123100,598520700,63900,63800,63900,63800,10
20241104,123000,597882600,63900,63800,63900,63800,10
20241104,122900,597244500,63900,63900,63900,63900,1
20241104,122800,597180600,63800,63800,63800,63800,66
20241104,122700,592969800,63700,63700,63700,63700,9
20241104,122600,592396500,63700,63700,63700,63700,8
20241104,122500,591886900,63700,63700,63700,63700,0
20241104,122400,591886900,63700,63800,63800,63700,10
20241104,122300,591249800,63800,63700,63800,63700,10
20241104,122200,590612700,63700,63700,63700,63700,15
20241104,122100,589657200,63700,63700,63700,63700,0
20241104,122000,589657200,63700,63700,63700,63700,9
20241104,121900,589083900,63700,63700,63700,63700,17
20241104,121800,588001000,63700,63700,63700,63700,0
20241104,121700,588001000,63700,63800,63800,63700,13
20241104,121600,587172500,63700,63700,63700,63700,119
20241104,121500,579592200,63700,63700,63700,63700,9
20241104,121400,579018900,63700,63700,63700,63700,0
20241104,121300,579018900,63700,63700,63700,63700,9
20241104,121200,578445600,63700,63700,63700,63700,8
20241104,121100,577936000,63700,63700,63700,63700,9
20241104,121000,577362700,63700,63700,63700,63700,8
20241104,120900,576853100,63700,63700,63700,63700,15
20241104,120800,575897600,63700,63700,63700,63700,9
20241104,120700,575324300,63800,63700,63800,63700,10
20241104,120600,574687200,63800,63800,63800,63800,33
20241104,120500,572581800,63700,63700,63700,63700,8
20241104,120400,572072200,63700,63800,63800,63700,12
20241104,120300,571307500,63800,63800,63800,63800,1
20241104,120200,571243700,63800,63800,63800,63800,14
20241104,120100,570350500,63800,63700,63800,63700,10
20241104,120000,569713400,63700,63700,63700,63700,26
20241104,115900,568057200,63700,63800,63800,63700,179
20241104,115800,556638000,63800,63800,63800,63800,0
20241104,115700,556638000,63800,63800,63800,63800,10
20241104,115600,556000000,63800,63800,63800,63800,15
20241104,115500,555043000,63800,63800,63900,63800,20
20241104,115400,553766100,63800,63800,63800,63800,0
20241104,115300,553766100,63800,63800,63800,63800,31
20241104,115200,551788300,63800,63800,63800,63800,9
20241104,115100,551214100,63800,63800,63900,63800,12
20241104,115000,550448400,63900,63800,63900,63800,3
20241104,114900,550256900,63800,63800,63800,63800,9
20241104,114800,549682700,63800,63800,63800,63800,9
20241104,114700,549108500,63800,63800,63900,63800,13
20241104,114600,548278700,63800,63800,63800,63800,0
20241104,114500,548278700,63800,63800,63800,63800,1
20241104,114400,548214900,63900,63800,63900,63800,59
20241104,114300,544445700,63800,63800,63800,63800,9
20241104,114200,543871500,63800,63800,63800,63800,1
20241104,114100,543807700,63800,63800,63800,63800,10
20241104,114000,543169700,63900,63900,63900,63900,0
20241104,113900,543169700,63900,63800,63900,63800,11
20241104,113800,542466900,63800,63900,63900,63800,10
20241104,113700,541828800,63800,63900,63900,63800,61
20241104,113600,537936800,63800,63900,63900,63800,10
20241104,113500,537298700,63800,63900,63900,63800,6
20241104,113400,536915400,63900,63800,63900,63800,12
20241104,113300,536149500,63900,63800,63900,63800,10
20241104,113200,535511400,63800,63800,63800,63800,9
20241104,113100,534937200,63800,63900,63900,63800,2
20241104,113000,534809500,63800,63800,63800,63800,8
20241104,112900,534299100,63800,63800,63800,63800,10
20241104,112800,533661100,63800,63900,63900,63800,14
20241104,112700,532767700,63800,63800,63800,63800,1
20241104,112600,532703900,63800,63800,63800,63800,8
20241104,112500,532193500,63800,63800,63800,63800,10
20241104,112400,531555500,63800,63800,63800,63800,8
20241104,112300,531045100,63800,63800,63800,63800,0
20241104,112200,531045100,63800,63800,63800,63800,40
20241104,112100,528493100,63800,63900,63900,63800,194
20241104,112000,516114700,63900,63800,63900,63800,20
20241104,111900,514837600,63800,63800,63800,63800,0
20241104,111800,514837600,63800,63800,63800,63800,9
20241104,111700,514263400,63800,63800,63800,63800,14
20241104,111600,513370200,63900,63800,63900,63800,10
20241104,111500,512732100,63900,63900,63900,63900,0
20241104,111400,512732100,63900,63900,63900,63900,19
20241104,111300,511518000,63900,63900,63900,63900,10
20241104,111200,510879000,63900,63900,63900,63900,9
20241104,111100,510303900,63900,63900,63900,63900,100
20241104,111000,503913900,63900,64000,64000,63900,31
20241104,110900,501932400,63900,63900,63900,63900,9
20241104,110800,501357300,63900,63900,63900,63900,58
20241104,110700,497651100,64000,64000,64000,64000,10
20241104,110600,497011100,64000,64000,64000,64000,8
20241104,110500,496499100,64100,64000,64200,64000,98
20241104,110400,490216500,64000,64000,64000,64000,10
20241104,110300,489576500,63900,64000,64000,63900,20
20241104,110200,488296800,63900,63900,63900,63900,9
20241104,110100,487721700,63900,63800,63900,63800,108
20241104,110000,480821300,63800,63900,63900,63800,9
20241104,105900,480246900,63800,63900,63900,63800,10
20241104,105800,479608800,63800,63900,63900,63800,141
20241104,105700,470612800,63900,63900,63900,63900,1
20241104,105600,470548900,63900,63900,63900,63900,10
20241104,105500,469909900,64000,64000,64000,63900,70
20241104,105400,465436700,63900,64000,64000,63900,11
20241104,105300,464733500,63900,63900,63900,63900,2
20241104,105200,464605700,63900,64000,64100,63900,36
20241104,105100,462303100,64100,64000,64100,64000,45
20241104,105000,459421200,64100,64100,64100,64000,48
20241104,104900,456345300,64100,64100,64100,64100,8
20241104,104800,455832500,64200,64200,64200,64200,14
20241104,104700,454933700,64300,64300,64300,64300,11
20241104,104600,454226400,64300,64300,64300,64300,0
20241104,104500,454226400,64300,64000,64300,64000,189
20241104,104400,442091100,63900,63900,64100,63900,475
20241104,104300,411691500,63900,63900,63900,63900,141
20241104,104200,402681600,63900,63900,63900,63900,30
20241104,104100,400764600,63900,63900,63900,63900,52
20241104,104000,397441800,63900,63900,63900,63900,43
20241104,103900,394694100,63900,63900,63900,63900,5
20241104,103800,394374600,63900,63900,63900,63900,0
20241104,103700,394374600,63900,63900,63900,63900,0
20241104,103600,394374600,63900,63900,63900,63900,0
20241104,103500,394374600,63900,63900,63900,63900,0
20241104,103400,394374600,63900,63900,63900,63900,24
20241104,103300,392841000,63900,63900,63900,63900,0
20241104,103200,392841000,63900,63900,63900,63900,10
20241104,103100,392202000,63900,63900,63900,63900,123
20241104,103000,384342300,63900,63900,63900,63800,36
20241104,102900,382042000,63900,63900,63900,63900,3
20241104,102800,381850300,63900,63900,63900,63900,2
20241104,102700,381722500,63900,63800,63900,63800,87
20241104,102600,376165900,63800,63800,63800,63800,49
20241104,102500,373039700,63700,63800,63800,63700,16
20241104,102400,372020400,63800,63800,63800,63800,3
20241104,102300,371829000,63800,63800,63800,63800,138
20241104,102200,363024600,63800,63800,63800,63800,0
20241104,102100,363024600,63800,63800,63800,63800,5
20241104,102000,362705600,63800,63800,63800,63800,3
20241104,101900,362514200,63800,63800,63800,63800,16
20241104,101800,361493400,63800,63800,63800,63800,6
20241104,101700,361110600,63800,63800,63800,63800,1
20241104,101600,361046800,63800,63800,63800,63800,10
20241104,101500,360408800,63800,63700,63800,63700,230
20241104,101400,345757300,63900,63900,63900,63900,0
20241104,101300,345757300,63900,63900,63900,63900,0
20241104,101200,345757300,63900,63900,63900,63900,1
20241104,101100,345693400,63800,63800,63800,63800,11
20241104,101000,344991600,63800,63800,63800,63800,1
20241104,100900,344927800,63800,63800,63800,63800,1
20241104,100800,344864000,63800,63800,63800,63800,34
20241104,100700,342694800,63800,63800,63800,63800,59
20241104,100600,338930600,63800,63800,63900,63800,17
20241104,100500,337845800,63800,63800,63800,63800,6
20241104,100400,337463000,63800,63800,63800,63800,16
20241104,100300,336442200,63700,63700,63700,63700,0
20241104,100200,336442200,63700,63700,63700,63700,15
20241104,100100,335486700,63700,63800,63800,63700,61
20241104,100000,331595200,63800,63800,63800,63700,5
20241104,095900,331276400,63800,63800,63800,63800,15
20241104,095800,330319400,63800,63800,63800,63800,1
20241104,095700,330255600,63800,63700,63800,63600,272
20241104,095600,312929900,63700,63700,63700,63700,0
20241104,095500,312929900,63700,63700,63700,63700,53
20241104,095400,309553800,63700,63600,63800,63600,118
20241104,095300,302037300,63800,63700,63800,63700,4
20241104,095200,301782300,63800,63700,63800,63700,8
20241104,095100,301272500,63700,63700,63700,63700,286
20241104,095000,283054300,63700,63800,63900,63700,31
20241104,094900,281077800,63800,63900,63900,63800,61
20241104,094800,277185000,63900,63900,63900,63900,4
20241104,094700,276929400,63900,63800,63900,63800,237
20241104,094600,261797400,63700,63700,63700,63700,0
20241104,094500,261797400,63700,63700,63700,63700,0
20241104,094400,261797400,63700,63600,63700,63600,49
20241104,094300,258677200,63500,63500,63500,63500,5
20241104,094200,258359700,63400,63400,63400,63400,10
20241104,094100,257725700,63400,63600,63600,63400,21
20241104,094000,256394100,63400,63500,63500,63400,114
20241104,093900,249156100,63600,63500,63600,63500,13
20241104,093800,248330500,63600,63800,63800,63600,143
20241104,093700,239225800,63800,63800,63800,63800,51
20241104,093600,235972000,63900,63700,63900,63700,244
20241104,093500,220395700,63700,63700,63700,63700,5
20241104,093400,220077200,63700,63600,63800,63600,69
20241104,093300,215686500,63600,63600,63700,63600,57
20241104,093200,212061200,63400,63500,63500,63400,451
20241104,093100,183460700,63400,63400,63400,63400,49
20241104,093000,180354100,63400,63400,63500,63400,113
20241104,092900,173189800,63400,63400,63500,63400,136
20241104,092800,164562700,63400,63500,63500,63400,132
20241104,092700,156192300,63500,63500,63500,63500,37
20241104,092600,153842800,63500,63500,63500,63500,32
20241104,092500,151810800,63500,63500,63500,63400,339
20241104,092400,130294300,63500,63500,63500,63500,61
20241104,092300,126420800,63600,63600,63600,63600,2
20241104,092200,126293600,63600,63700,63700,63600,54
20241104,092100,122854600,63700,63700,63700,63700,50
20241104,092000,119669600,63700,63800,63800,63700,16
20241104,091900,118649000,63700,63700,63700,63700,43
20241104,091800,115909900,63700,63700,63700,63700,232
20241104,091700,101131500,63800,63800,63800,63800,1
20241104,091600,101067700,63800,63800,63800,63800,0
20241104,091500,101067700,63800,63900,63900,63800,11
20241104,091400,100365700,63900,63900,63900,63900,1
20241104,091300,100301800,63900,63900,63900,63900,12
20241104,091200,99535000,63900,63900,63900,63900,11
20241104,091100,98832100,63900,63900,63900,63900,13
20241104,091000,98001400,63900,63900,63900,63600,311
20241104,090900,78177300,63900,63800,63900,63700,21
20241104,090800,76838500,64000,63900,64000,63900,93
20241104,090700,70895300,64000,63900,64000,63900,229
20241104,090600,56251100,63800,63700,63800,63700,178
20241104,090500,44911600,63600,63500,63600,63300,178
20241104,090400,33624700,63700,63700,63700,63700,2
20241104,090300,33497300,63700,63900,63900,63300,171
20241104,090200,22631500,63900,63800,63900,63800,28
20241104,090100,20845000,63800,63800,63900,63600,162
20241104,090000,10510100,63700,63700,63700,63500,165