KissMeData/005610/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,184500,383781100,62500,62500,62500,62500,90
20231214,184400,383781100,62500,62500,62500,62500,0
20231214,184300,383781100,62500,62500,62500,62500,0
20231214,184200,383781100,62500,62500,62500,62500,0
20231214,184100,383781100,62500,62500,62500,62500,0
20231214,184000,383781100,62500,62500,62500,62500,0
20231214,183900,383781100,62500,62500,62500,62500,0
20231214,183800,383781100,62500,62500,62500,62500,0
20231214,183700,383781100,62500,62500,62500,62500,0
20231214,183600,383781100,62500,62500,62500,62500,0
20231214,183500,383781100,62500,62500,62500,62500,0
20231214,183400,383781100,62500,62500,62500,62500,0
20231214,183300,383781100,62500,62500,62500,62500,0
20231214,183200,383781100,62500,62500,62500,62500,0
20231214,183100,383781100,62500,62500,62500,62500,0
20231214,183000,383781100,62500,62500,62500,62500,0
20231214,182900,383781100,62500,62500,62500,62500,0
20231214,182800,383781100,62500,62500,62500,62500,0
20231214,182700,383781100,62500,62500,62500,62500,0
20231214,182600,383781100,62500,62500,62500,62500,0
20231214,182500,383781100,62500,62500,62500,62500,0
20231214,182400,383781100,62500,62500,62500,62500,0
20231214,182300,383781100,62500,62500,62500,62500,0
20231214,182200,383781100,62500,62500,62500,62500,0
20231214,182100,383781100,62500,62500,62500,62500,0
20231214,182000,383781100,62500,62500,62500,62500,0
20231214,181900,383781100,62500,62500,62500,62500,0
20231214,181800,383781100,62500,62500,62500,62500,0
20231214,181700,383781100,62500,62500,62500,62500,0
20231214,181600,383781100,62500,62500,62500,62500,0
20231214,181500,383781100,62500,62500,62500,62500,90
20231214,181400,383781100,62500,62500,62500,62500,0
20231214,181300,383781100,62500,62500,62500,62500,0
20231214,181200,383781100,62500,62500,62500,62500,0
20231214,181100,383781100,62500,62500,62500,62500,0
20231214,181000,383781100,62500,62500,62500,62500,0
20231214,180900,383781100,62500,62500,62500,62500,0
20231214,180800,383781100,62500,62500,62500,62500,0
20231214,180700,383781100,62500,62500,62500,62500,0
20231214,180600,383781100,62500,62500,62500,62500,0
20231214,180500,383781100,62500,62500,62500,62500,0
20231214,180400,383781100,62500,62500,62500,62500,0
20231214,180300,383781100,62500,62500,62500,62500,0
20231214,180200,383781100,62500,62500,62500,62500,0
20231214,180100,383781100,62500,62500,62500,62500,0
20231214,180000,383781100,62500,62500,62500,62500,0
20231214,175900,383781100,62500,62500,62500,62500,0
20231214,175800,383781100,62500,62500,62500,62500,0
20231214,175700,383781100,62500,62500,62500,62500,0
20231214,175600,383781100,62500,62500,62500,62500,0
20231214,175500,383781100,62500,62500,62500,62500,0
20231214,175400,383781100,62500,62500,62500,62500,0
20231214,175300,383781100,62500,62500,62500,62500,0
20231214,175200,383781100,62500,62500,62500,62500,0
20231214,175100,383781100,62500,62500,62500,62500,0
20231214,175000,383781100,62500,62500,62500,62500,0
20231214,174900,383781100,62500,62500,62500,62500,0
20231214,174800,383781100,62500,62500,62500,62500,0
20231214,174700,383781100,62500,62500,62500,62500,0
20231214,174600,383781100,62500,62500,62500,62500,0
20231214,174500,383781100,62500,62500,62500,62500,90
20231214,174400,383781100,62500,62500,62500,62500,0
20231214,174300,383781100,62500,62500,62500,62500,0
20231214,174200,383781100,62500,62500,62500,62500,0
20231214,174100,383781100,62500,62500,62500,62500,0
20231214,174000,383781100,62500,62500,62500,62500,0
20231214,173900,383781100,62500,62500,62500,62500,0
20231214,173800,383781100,62500,62500,62500,62500,0
20231214,173700,383781100,62500,62500,62500,62500,0
20231214,173600,383781100,62500,62500,62500,62500,0
20231214,173500,383781100,62500,62500,62500,62500,0
20231214,173400,383781100,62500,62500,62500,62500,0
20231214,173300,383781100,62500,62500,62500,62500,0
20231214,173200,383781100,62500,62500,62500,62500,0
20231214,173100,383781100,62500,62500,62500,62500,0
20231214,173000,383781100,62500,62500,62500,62500,0
20231214,172900,383781100,62500,62500,62500,62500,0
20231214,172800,383781100,62500,62500,62500,62500,0
20231214,172700,383781100,62500,62500,62500,62500,0
20231214,172600,383781100,62500,62500,62500,62500,0
20231214,172500,383781100,62500,62500,62500,62500,0
20231214,172400,383781100,62500,62500,62500,62500,0
20231214,172300,383781100,62500,62500,62500,62500,0
20231214,172200,383781100,62500,62500,62500,62500,0
20231214,172100,383781100,62500,62500,62500,62500,0
20231214,172000,383781100,62500,62500,62500,62500,0
20231214,171900,383781100,62500,62500,62500,62500,0
20231214,171800,383781100,62500,62500,62500,62500,0
20231214,171700,383781100,62500,62500,62500,62500,0
20231214,171600,383781100,62500,62500,62500,62500,0
20231214,171500,383781100,62500,62500,62500,62500,90
20231214,171400,383781100,62500,62500,62500,62500,0
20231214,171300,383781100,62500,62500,62500,62500,0
20231214,171200,383781100,62500,62500,62500,62500,0
20231214,171100,383781100,62500,62500,62500,62500,0
20231214,171000,383781100,62500,62500,62500,62500,0
20231214,170900,383781100,62500,62500,62500,62500,0
20231214,170800,383781100,62500,62500,62500,62500,0
20231214,170700,383781100,62500,62500,62500,62500,0
20231214,170600,383781100,62500,62500,62500,62500,0
20231214,170500,383781100,62500,62500,62500,62500,0
20231214,170400,383781100,62500,62500,62500,62500,0
20231214,170300,383781100,62500,62500,62500,62500,0
20231214,170200,383781100,62500,62500,62500,62500,0
20231214,170100,383781100,62500,62500,62500,62500,0
20231214,170000,383781100,62500,62500,62500,62500,0
20231214,165900,383781100,62500,62500,62500,62500,0
20231214,165800,383781100,62500,62500,62500,62500,0
20231214,165700,383781100,62500,62500,62500,62500,0
20231214,165600,383781100,62500,62500,62500,62500,0
20231214,165500,383781100,62500,62500,62500,62500,0
20231214,165400,383781100,62500,62500,62500,62500,0
20231214,165300,383781100,62500,62500,62500,62500,0
20231214,165200,383781100,62500,62500,62500,62500,0
20231214,165100,383781100,62500,62500,62500,62500,0
20231214,165000,383781100,62500,62500,62500,62500,0
20231214,164900,383781100,62500,62500,62500,62500,0
20231214,164800,383781100,62500,62500,62500,62500,0
20231214,164700,383781100,62500,62500,62500,62500,0
20231214,164600,383781100,62500,62500,62500,62500,0
20231214,164500,383781100,62500,62500,62500,62500,90
20231214,164400,383781100,62500,62500,62500,62500,0
20231214,164300,383781100,62500,62500,62500,62500,0
20231214,164200,383781100,62500,62500,62500,62500,0
20231214,164100,383781100,62500,62500,62500,62500,0
20231214,164000,383781100,62500,62500,62500,62500,0
20231214,163900,383781100,62500,62500,62500,62500,0
20231214,163800,383781100,62500,62500,62500,62500,0
20231214,163700,383781100,62500,62500,62500,62500,0
20231214,163600,383781100,62500,62500,62500,62500,0
20231214,163500,383781100,62500,62500,62500,62500,0
20231214,163400,383781100,62500,62500,62500,62500,0
20231214,163300,383781100,62500,62500,62500,62500,0
20231214,163200,383781100,62500,62500,62500,62500,0
20231214,163100,383781100,62500,62500,62500,62500,0
20231214,163000,383781100,62500,62500,62500,62500,0
20231214,162900,383781100,62500,62500,62500,62500,0
20231214,162800,383781100,62500,62500,62500,62500,0
20231214,162700,383781100,62500,62500,62500,62500,0
20231214,162600,383781100,62500,62500,62500,62500,0
20231214,162500,383781100,62500,62500,62500,62500,0
20231214,162400,383781100,62500,62500,62500,62500,0
20231214,162300,383781100,62500,62500,62500,62500,0
20231214,162200,383781100,62500,62500,62500,62500,0
20231214,162100,383781100,62500,62500,62500,62500,0
20231214,162000,383781100,62500,62500,62500,62500,0
20231214,161900,383781100,62500,62500,62500,62500,0
20231214,161800,383781100,62500,62500,62500,62500,0
20231214,161700,383781100,62500,62500,62500,62500,0
20231214,161600,383781100,62500,62500,62500,62500,0
20231214,161500,383781100,62500,62500,62500,62500,90
20231214,161400,383781100,62500,62500,62500,62500,0
20231214,161300,383781100,62500,62500,62500,62500,0
20231214,161200,383781100,62500,62500,62500,62500,0
20231214,161100,383781100,62500,62500,62500,62500,0
20231214,161000,383781100,62500,62500,62500,62500,0
20231214,160900,383781100,62500,62500,62500,62500,0
20231214,160800,383781100,62500,62500,62500,62500,0
20231214,160700,383781100,62500,62500,62500,62500,0
20231214,160600,383781100,62500,62500,62500,62500,0
20231214,160500,383781100,62500,62500,62500,62500,0
20231214,160400,383781100,62500,62500,62500,62500,0
20231214,160300,383781100,62500,62500,62500,62500,0
20231214,160200,383781100,62500,62500,62500,62500,0
20231214,160100,383781100,62500,62500,62500,62500,0
20231214,160000,383781100,62500,62500,62500,62500,0
20231214,155900,383781100,62500,62500,62500,62500,0
20231214,155800,383781100,62500,62500,62500,62500,0
20231214,155700,383781100,62500,62500,62500,62500,0
20231214,155600,383781100,62500,62500,62500,62500,0
20231214,155500,383781100,62500,62500,62500,62500,0
20231214,155400,383781100,62500,62500,62500,62500,0
20231214,155300,383781100,62500,62500,62500,62500,0
20231214,155200,383781100,62500,62500,62500,62500,0
20231214,155100,383781100,62500,62500,62500,62500,0
20231214,155000,383781100,62500,62500,62500,62500,0
20231214,154900,383781100,62500,62500,62500,62500,0
20231214,154800,383781100,62500,62500,62500,62500,0
20231214,154700,383781100,62500,62500,62500,62500,0
20231214,154600,383781100,62500,62500,62500,62500,0
20231214,154500,383781100,62500,62500,62500,62500,90
20231214,154400,383781100,62500,62500,62500,62500,0
20231214,154300,383781100,62500,62500,62500,62500,0
20231214,154200,383781100,62500,62500,62500,62500,0
20231214,154100,383781100,62500,62500,62500,62500,0
20231214,154000,383781100,62500,62500,62500,62500,0
20231214,153900,383781100,62500,62500,62500,62500,0
20231214,153800,383781100,62500,62500,62500,62500,0
20231214,153700,383781100,62500,62500,62500,62500,0
20231214,153600,383781100,62500,62500,62500,62500,0
20231214,153500,383781100,62500,62500,62500,62500,0
20231214,153400,383781100,62500,62500,62500,62500,0
20231214,153300,383781100,62500,62500,62500,62500,0
20231214,153200,383781100,62500,62500,62500,62500,0
20231214,153100,383781100,62500,62500,62500,62500,0
20231214,153000,383781100,62500,62500,62500,62500,90
20231214,152900,378156100,62500,62500,62500,62500,0
20231214,152800,378156100,62500,62500,62500,62500,0
20231214,152700,378156100,62500,62500,62500,62500,0
20231214,152600,378156100,62500,62500,62500,62500,0
20231214,152500,378156100,62500,62500,62500,62500,0
20231214,152400,378156100,62500,62500,62500,62500,0
20231214,152300,378156100,62500,62500,62500,62500,0
20231214,152200,378156100,62500,62500,62500,62500,0
20231214,152100,378156100,62500,62500,62500,62500,0
20231214,152000,378156100,62500,62500,62500,62500,0
20231214,151900,378156100,62500,62500,62500,62500,13
20231214,151800,377343600,62500,62500,62500,62500,13
20231214,151700,376531100,62500,62500,62500,62500,20
20231214,151600,375281100,62500,62500,62500,62500,1
20231214,151500,375218600,62500,62500,62500,62500,11
20231214,151400,374531100,62500,62500,62500,62500,4
20231214,151300,374281100,62500,62500,62500,62500,27
20231214,151200,372593600,62500,62500,62500,62500,46
20231214,151100,369718600,62500,62500,62500,62500,14
20231214,151000,368843600,62500,62500,62500,62500,8
20231214,150900,368343600,62500,62600,62600,62500,9
20231214,150800,367780300,62600,62500,62600,62500,17
20231214,150700,366716600,62500,62500,62500,62500,8
20231214,150600,366216600,62500,62500,62500,62500,30
20231214,150500,364341600,62500,62600,62600,62500,34
20231214,150400,362216500,62500,62500,62500,62500,1
20231214,150300,362154000,62500,62500,62500,62500,1
20231214,150200,362091500,62500,62500,62600,62500,33
20231214,150100,360028800,62500,62500,62500,62500,5
20231214,150000,359716300,62500,62600,62600,62500,12
20231214,145900,358966200,62500,62500,62500,62500,1
20231214,145800,358903700,62500,62500,62500,62500,3
20231214,145700,358716200,62600,62500,62600,62500,7
20231214,145600,358278100,62500,62500,62500,62500,1
20231214,145500,358215600,62500,62500,62500,62500,133
20231214,145400,349903100,62600,62500,62600,62500,2
20231214,145300,349778000,62500,62500,62500,62500,1
20231214,145200,349715500,62500,62500,62500,62500,8
20231214,145100,349215500,62500,62500,62500,62500,18
20231214,145000,348090500,62500,62500,62500,62500,2
20231214,144900,347965500,62500,62500,62500,62500,1
20231214,144800,347903000,62500,62500,62500,62500,191
20231214,144700,335965500,62500,62500,62500,62500,1
20231214,144600,335903000,62500,62500,62500,62500,1
20231214,144500,335840500,62600,62600,62600,62500,15
20231214,144400,334901600,62600,62500,62600,62500,6
20231214,144300,334526100,62500,62600,62600,62500,81
20231214,144200,329455600,62500,62500,62500,62500,2
20231214,144100,329330600,62500,62500,62500,62500,4
20231214,144000,329080600,62500,62500,62500,62500,1
20231214,143900,329018100,62500,62500,62500,62500,1
20231214,143800,328955600,62500,62500,62500,62500,1
20231214,143700,328893100,62500,62500,62500,62500,4
20231214,143600,328643100,62500,62500,62500,62500,1
20231214,143500,328580600,62600,62600,62600,62500,5
20231214,143400,328267800,62600,62600,62600,62600,129
20231214,143300,320192400,62600,62600,62600,62600,1
20231214,143200,320129800,62600,62600,62600,62600,1
20231214,143100,320067200,62700,62600,62700,62600,5
20231214,143000,319753800,62600,62600,62600,62600,0
20231214,142900,319753800,62600,62600,62600,62600,4
20231214,142800,319503400,62600,62700,62700,62600,2
20231214,142700,319378100,62600,62700,62700,62600,79
20231214,142600,314425100,62600,62600,62600,62600,5
20231214,142500,314112100,62700,62700,62700,62700,1
20231214,142400,314049400,62700,62600,62700,62600,3
20231214,142300,313861500,62600,62600,62600,62600,3
20231214,142200,313673700,62700,62700,62700,62700,3
20231214,142100,313485600,62600,62600,62600,62600,3
20231214,142000,313297800,62700,62500,62700,62500,66
20231214,141900,309166100,62500,62500,62500,62500,3
20231214,141800,308978600,62500,62600,62600,62500,34
20231214,141700,306850500,62500,62500,62500,62500,3
20231214,141600,306663000,62500,62500,62500,62500,2
20231214,141500,306538000,62500,62600,62600,62500,3
20231214,141400,306350400,62500,62500,62500,62500,3
20231214,141300,306162900,62500,62500,62500,62500,6
20231214,141200,305787900,62500,62500,62500,62500,0
20231214,141100,305787900,62500,62500,62500,62500,2
20231214,141000,305662900,62500,62500,62500,62500,6
20231214,140900,305287900,62500,62500,62500,62500,0
20231214,140800,305287900,62500,62500,62500,62500,3
20231214,140700,305100400,62500,62500,62500,62500,2
20231214,140600,304975400,62500,62500,62500,62500,3
20231214,140500,304787900,62500,62600,62600,62500,6
20231214,140400,304412600,62500,62500,62500,62500,3
20231214,140300,304225100,62500,62500,62500,62500,9
20231214,140200,303662600,62500,62500,62500,62500,2
20231214,140100,303537600,62500,62500,62500,62500,3
20231214,140000,303350100,62500,62500,62500,62500,3
20231214,135900,303162600,62500,62500,62500,62500,3
20231214,135800,302975100,62500,62600,62600,62500,6
20231214,135700,302599800,62500,62500,62500,62500,12
20231214,135600,301849800,62600,62600,62600,62600,6
20231214,135500,301474200,62600,62500,62600,62500,4
20231214,135400,301224100,62500,62500,62500,62500,3
20231214,135300,301036600,62600,62700,62700,62600,105
20231214,135200,294453600,62500,62500,62700,62500,14
20231214,135100,293578400,62500,62500,62500,62500,8
20231214,135000,293078400,62700,62700,62700,62700,1
20231214,134900,293015700,62500,62500,62500,62500,3
20231214,134800,292828200,62500,62500,62500,62500,6
20231214,134700,292453200,62500,62500,62500,62500,0
20231214,134600,292453200,62500,62500,62500,62500,3
20231214,134500,292265700,62500,62500,62500,62500,3
20231214,134400,292078200,62600,62500,62600,62500,3
20231214,134300,291890600,62500,62500,62500,62500,0
20231214,134200,291890600,62500,62600,62600,62500,10
20231214,134100,291265200,62600,62500,62600,62500,50
20231214,134000,288135500,62500,62500,62500,62500,0
20231214,133900,288135500,62500,62500,62500,62500,10
20231214,133800,287510500,62500,62500,62500,62500,3
20231214,133700,287323000,62500,62500,62500,62500,0
20231214,133600,287323000,62500,62500,62500,62500,6
20231214,133500,286948000,62500,62500,62500,62500,2
20231214,133400,286823000,62500,62500,62500,62500,0
20231214,133300,286823000,62500,62500,62500,62500,6
20231214,133200,286448000,62500,62500,62500,62500,3
20231214,133100,286260500,62500,62500,62500,62500,2
20231214,133000,286135500,62500,62600,62600,62500,31
20231214,132900,284196300,62600,62700,62700,62600,7
20231214,132800,283757900,62600,62600,62600,62600,7
20231214,132700,283319700,62600,62600,62600,62600,4
20231214,132600,283069300,62600,62600,62600,62600,3
20231214,132500,282881500,62600,62600,62600,62600,2
20231214,132400,282756300,62600,62600,62600,62600,3
20231214,132300,282568500,62600,62600,62600,62600,3
20231214,132200,282380700,62600,62600,62600,62600,3
20231214,132100,282192900,62600,62600,62600,62600,59
20231214,132000,278499500,62500,62500,62500,62500,28
20231214,131900,276749500,62500,62500,62500,62500,3
20231214,131800,276562000,62600,62600,62600,62600,46
20231214,131700,273682400,62600,62600,62600,62600,3
20231214,131600,273494600,62600,62600,62600,62600,7
20231214,131500,273056400,62600,62600,62600,62600,3
20231214,131400,272868600,62600,62600,62600,62600,5
20231214,131300,272555600,62600,62600,62600,62600,3
20231214,131200,272367800,62600,62600,62600,62600,2
20231214,131100,272242600,62600,62600,62600,62600,0
20231214,131000,272242600,62600,62600,62600,62600,38
20231214,130900,269863800,62600,62600,62600,62600,5
20231214,130800,269550800,62600,62600,62600,62600,1
20231214,130700,269488200,62600,62600,62600,62600,3
20231214,130600,269300400,62600,62600,62600,62600,4
20231214,130500,269050000,62600,62600,62600,62600,22
20231214,130400,267672800,62600,62600,62600,62600,4
20231214,130300,267422400,62600,62600,62600,62600,2
20231214,130200,267297200,62700,62700,62700,62700,100
20231214,130100,261027200,62600,62600,62600,62600,4
20231214,130000,260776800,62600,62600,62600,62600,4
20231214,125900,260526400,62600,62600,62600,62600,18
20231214,125800,259399600,62600,62600,62600,62600,1
20231214,125700,259337000,62600,62600,62600,62600,9
20231214,125600,258773600,62600,62600,62600,62600,4
20231214,125500,258523200,62600,62600,62600,62600,2
20231214,125400,258398000,62600,62700,62700,62600,8
20231214,125300,257897100,62600,62700,62700,62600,11
20231214,125200,257207700,62600,62700,62700,62600,9
20231214,125100,256644200,62600,62600,62700,62600,5
20231214,125000,256331100,62600,62600,62600,62600,12
20231214,124900,255579900,62600,62600,62600,62600,1
20231214,124800,255517300,62600,62700,62700,62600,13
20231214,124700,254702500,62600,62600,62600,62600,9
20231214,124600,254139100,62600,62600,62600,62600,0
20231214,124500,254139100,62600,62700,62700,62600,8
20231214,124400,253637800,62600,62600,62600,62600,7
20231214,124300,253199600,62600,62600,62600,62600,19
20231214,124200,252010200,62600,62600,62600,62600,2
20231214,124100,251885000,62600,62600,62700,62600,8
20231214,124000,251384100,62600,62600,62600,62600,23
20231214,123900,249944300,62600,62600,62600,62600,2
20231214,123800,249819100,62500,62600,62600,62500,8
20231214,123700,249318600,62600,62500,62600,62500,4
20231214,123600,249068500,62600,62500,62600,62500,5
20231214,123500,248755600,62500,62500,62500,62500,3
20231214,123400,248568100,62500,62600,62600,62500,4
20231214,123300,248317800,62600,62500,62600,62500,103
20231214,123200,241870500,62500,62500,62500,62500,4
20231214,123100,241620500,62500,62500,62500,62500,4
20231214,123000,241370500,62500,62500,62500,62500,6
20231214,122900,240995500,62500,62500,62500,62500,1
20231214,122800,240933000,62500,62500,62500,62500,4
20231214,122700,240683000,62600,62500,62600,62500,5
20231214,122600,240370400,62500,62500,62500,62500,2
20231214,122500,240245400,62600,62500,62600,62500,4
20231214,122400,239995200,62500,62500,62500,62500,5
20231214,122300,239682700,62500,62500,62500,62500,1
20231214,122200,239620200,62500,62500,62500,62500,7
20231214,122100,239182700,62500,62500,62500,62500,3
20231214,122000,238995200,62500,62600,62600,62500,11
20231214,121900,238306700,62500,62600,62600,62500,8
20231214,121800,237806600,62600,62500,62600,62500,6
20231214,121700,237431500,62500,62600,62600,62500,4
20231214,121600,237181200,62500,62600,62600,62500,10
20231214,121500,236555800,62500,62500,62500,62500,4
20231214,121400,236305800,62600,62500,62600,62500,7
20231214,121300,235868000,62500,62500,62500,62500,2
20231214,121200,235743000,62600,62500,62600,62500,17
20231214,121100,234680300,62500,62500,62500,62500,8
20231214,121000,234180300,62500,62500,62500,62500,6
20231214,120900,233805300,62500,62500,62500,62500,4
20231214,120800,233555300,62500,62500,62500,62500,3
20231214,120700,233367800,62600,62500,62600,62500,9
20231214,120600,232805100,62500,62500,62500,62500,3
20231214,120500,232617600,62500,62500,62500,62500,9
20231214,120400,232055100,62600,62600,62600,62600,6
20231214,120300,231679500,62500,62500,62500,62500,3
20231214,120200,231492000,62500,62500,62500,62500,7
20231214,120100,231054500,62500,62500,62500,62500,4
20231214,120000,230804500,62500,62500,62500,62500,31
20231214,115900,228867000,62500,62500,62500,62500,3
20231214,115800,228679500,62500,62500,62500,62500,2
20231214,115700,228554500,62600,62600,62600,62600,19
20231214,115600,227365100,62500,62500,62500,62500,3
20231214,115500,227177600,62500,62500,62500,62500,4
20231214,115400,226927600,62500,62500,62500,62500,0
20231214,115300,226927600,62500,62500,62500,62500,3
20231214,115200,226740100,62500,62500,62500,62500,3
20231214,115100,226552600,62500,62500,62500,62500,0
20231214,115000,226552600,62500,62500,62500,62500,3
20231214,114900,226365100,62500,62500,62500,62500,2
20231214,114800,226240100,62500,62500,62500,62500,0
20231214,114700,226240100,62500,62500,62500,62500,80
20231214,114600,221240100,62500,62500,62500,62500,3
20231214,114500,221052600,62500,62500,62500,62500,2
20231214,114400,220927600,62500,62500,62500,62500,0
20231214,114300,220927600,62500,62700,62700,62500,4
20231214,114200,220677400,62500,62500,62500,62500,3
20231214,114100,220489900,62600,62600,62600,62600,1
20231214,114000,220427300,62600,62600,62600,62600,3
20231214,113900,220239500,62600,62600,62600,62600,3
20231214,113800,220051700,62600,62600,62600,62600,2
20231214,113700,219926500,62600,62600,62600,62600,3
20231214,113600,219738700,62700,62600,62700,62600,3
20231214,113500,219550800,62600,62600,62600,62600,0
20231214,113400,219550800,62600,62600,62600,62600,101
20231214,113300,213228200,62600,62600,62600,62600,92
20231214,113200,207469000,62600,62600,62600,62600,306
20231214,113100,188313400,62500,62500,62600,62500,11
20231214,113000,187625700,62500,62500,62500,62500,5
20231214,112900,187313200,62600,62500,62600,62500,9
20231214,112800,186750100,62500,62500,62500,62500,8
20231214,112700,186250100,62500,62500,62500,62500,5
20231214,112600,185937600,62500,62500,62500,62500,2
20231214,112500,185812600,62500,62500,62500,62500,0
20231214,112400,185812600,62500,62500,62500,62500,3
20231214,112300,185625100,62500,62500,62500,62500,8
20231214,112200,185125100,62500,62500,62500,62500,0
20231214,112100,185125100,62500,62500,62500,62500,2
20231214,112000,185000100,62500,62500,62500,62500,3
20231214,111900,184812600,62500,62500,62500,62500,0
20231214,111800,184812600,62500,62500,62500,62500,3
20231214,111700,184625100,62500,62500,62500,62500,2
20231214,111600,184500100,62600,62500,62600,62500,33
20231214,111500,182437500,62500,62500,62500,62500,7
20231214,111400,182000000,62500,62500,62500,62500,8
20231214,111300,181500000,62500,62500,62500,62500,10
20231214,111200,180875000,62500,62500,62500,62500,32
20231214,111100,178875000,62500,62500,62500,62400,20
20231214,111000,177625300,62500,62500,62500,62400,21
20231214,110900,176313100,62400,62400,62400,62400,0
20231214,110800,176313100,62400,62500,62500,62400,8
20231214,110700,175813300,62500,62400,62500,62400,5
20231214,110600,175501100,62500,62500,62500,62500,5
20231214,110500,175188600,62400,62500,62500,62400,54
20231214,110400,171813900,62400,62400,62400,62400,23
20231214,110300,170378700,62400,62400,62400,62400,0
20231214,110200,170378700,62400,62500,62500,62400,4
20231214,110100,170129000,62400,62500,62500,62400,5
20231214,110000,169816800,62500,62400,62500,62400,6
20231214,105900,169442200,62400,62400,62400,62400,0
20231214,105800,169442200,62400,62500,62500,62400,4
20231214,105700,169192400,62400,62500,62500,62400,6
20231214,105600,168817700,62500,62500,62500,62500,14
20231214,105500,167942700,62400,62400,62400,62400,44
20231214,105400,165197100,62500,62500,62500,62400,17
20231214,105300,164134800,62500,62500,62500,62500,5
20231214,105200,163822300,62500,62500,62500,62400,5
20231214,105100,163510100,62400,62500,62500,62400,8
20231214,105000,163010400,62500,62500,62500,62500,1
20231214,104900,162947900,62400,62500,62500,62400,5
20231214,104800,162635600,62500,62400,62500,62400,5
20231214,104700,162323400,62500,62400,62500,62400,8
20231214,104600,161823700,62500,62500,62500,62500,8
20231214,104500,161323700,62400,62500,62500,62400,73
20231214,104400,156768200,62500,62400,62500,62400,4
20231214,104300,156518500,62500,62500,62500,62500,11
20231214,104200,155831000,62400,62500,62500,62400,4
20231214,104100,155581300,62500,62500,62500,62500,28
20231214,104000,153831300,62500,62500,62500,62500,0
20231214,103900,153831300,62500,62500,62500,62500,16
20231214,103800,152831300,62500,62500,62500,62500,17
20231214,103700,151768800,62500,62500,62500,62500,0
20231214,103600,151768800,62500,62500,62500,62500,2
20231214,103500,151643800,62500,62600,62600,62500,11
20231214,103400,150955600,62600,62600,62600,62600,6
20231214,103300,150580000,62600,62500,62600,62500,5
20231214,103200,150267300,62600,62600,62600,62500,7
20231214,103100,149829300,62600,62500,62600,62500,23
20231214,103000,148391700,62500,62500,62500,62500,0
20231214,102900,148391700,62500,62600,62600,62500,5
20231214,102800,148079000,62600,62500,62600,62500,5
20231214,102700,147766300,62500,62500,62500,62500,0
20231214,102600,147766300,62500,62600,62600,62500,16
20231214,102500,146766200,62500,62500,62500,62500,18
20231214,102400,145641200,62600,62600,62600,62600,6
20231214,102300,145265600,62600,62500,62600,62500,7
20231214,102200,144827700,62500,62500,62500,62500,2
20231214,102100,144702700,62500,62500,62500,62500,155
20231214,102000,135015200,62400,62500,62500,62400,4
20231214,101900,134765500,62500,62500,62500,62400,8
20231214,101800,134265800,62500,62400,62500,62400,19
20231214,101700,133079300,62500,62600,62600,62500,151
20231214,101600,123640800,62500,62500,62500,62500,47
20231214,101500,120703300,62500,62600,62600,62500,303
20231214,101400,101754000,62700,62700,62700,62600,35
20231214,101300,99561800,62600,62600,62600,62600,10
20231214,101200,98935800,62700,62600,62700,62600,5
20231214,101100,98622600,62700,62500,62700,62500,38
20231214,101000,96243600,62600,62500,62600,62500,13
20231214,100900,95431000,62600,62600,62600,62600,122
20231214,100800,87793800,62600,62600,62700,62600,184
20231214,100700,76275300,62600,62700,62700,62600,187
20231214,100600,64550700,62700,62700,62700,62600,5
20231214,100500,64237500,62700,62700,62700,62700,0
20231214,100400,64237500,62700,62700,62700,62700,60
20231214,100300,60475500,62700,62600,62700,62600,12
20231214,100200,59723400,62600,62600,62600,62600,3
20231214,100100,59535600,62700,62700,62700,62700,0
20231214,100000,59535600,62700,62800,62800,62700,51
20231214,095900,56337800,62800,62600,62800,62600,66
20231214,095800,52201900,62600,62700,62700,62600,14
20231214,095700,51325200,62600,62600,62600,62600,1
20231214,095600,51262600,62600,62600,62600,62600,2
20231214,095500,51137400,62600,62700,62700,62600,11
20231214,095400,50448500,62700,62700,62700,62700,2
20231214,095300,50323100,62600,62600,62600,62600,22
20231214,095200,48945900,62600,62700,62700,62600,6
20231214,095100,48569800,62700,62700,62700,62600,210
20231214,095000,35403900,62700,62800,62800,62700,4
20231214,094900,35152900,62700,62800,62800,62700,148
20231214,094800,25860400,62900,62900,62900,62900,0
20231214,094700,25860400,62900,62900,62900,62900,2
20231214,094600,25734600,62900,62900,62900,62900,22
20231214,094500,24350800,62900,62900,62900,62900,10
20231214,094400,23721800,62900,62900,62900,62900,11
20231214,094300,23029900,62900,62900,62900,62900,1
20231214,094200,22967000,62900,62900,62900,62900,0
20231214,094100,22967000,62900,62900,62900,62900,0
20231214,094000,22967000,62900,62900,62900,62900,2
20231214,093900,22841200,62900,62900,62900,62900,54
20231214,093800,19444600,62900,62900,62900,62900,20
20231214,093700,18186600,62900,62900,62900,62900,0
20231214,093600,18186600,62900,62900,62900,62900,1
20231214,093500,18123700,62900,62900,62900,62900,1
20231214,093400,18060800,62900,62900,62900,62900,36
20231214,093300,15796400,62800,62800,62800,62800,0
20231214,093200,15796400,62800,62800,62800,62800,7
20231214,093100,15356800,62900,62900,62900,62900,1
20231214,093000,15293900,63000,63000,63000,63000,1
20231214,092900,15230900,62900,62900,62900,62900,0
20231214,092800,15230900,62900,62900,62900,62900,4
20231214,092700,14979300,62900,62900,62900,62900,0
20231214,092600,14979300,62900,62900,62900,62900,0
20231214,092500,14979300,62900,62900,62900,62900,1
20231214,092400,14916400,62900,62900,62900,62900,22
20231214,092300,13532600,62800,62800,62900,62800,7
20231214,092200,13092900,62900,62900,62900,62900,22
20231214,092100,11709100,62900,62900,62900,62900,5
20231214,092000,11394600,62900,62900,62900,62900,39
20231214,091900,8941500,62900,62900,62900,62900,2
20231214,091800,8815700,62900,62900,62900,62900,1
20231214,091700,8752800,63000,63000,63000,63000,0
20231214,091600,8752800,63000,63000,63000,63000,0
20231214,091500,8752800,63000,63000,63000,63000,0
20231214,091400,8752800,63000,63000,63000,63000,27
20231214,091300,7051800,63000,63000,63000,63000,31
20231214,091200,5098800,62900,62900,62900,62900,0
20231214,091100,5098800,62900,62900,62900,62900,0
20231214,091000,5098800,62900,62900,62900,62900,1
20231214,090900,5035900,62900,62900,62900,62900,0
20231214,090800,5035900,62900,62900,62900,62900,0
20231214,090700,5035900,62900,62900,62900,62900,17
20231214,090600,3966600,62900,62900,62900,62900,3
20231214,090500,3777900,62900,62900,62900,62900,41
20231214,090400,1199000,62900,62900,62900,62900,0
20231214,090300,1199000,62900,62900,62900,62900,1
20231214,090200,1136100,63000,63000,63000,63000,11
20231214,090100,443100,63300,63300,63300,63300,0
20231214,090000,443100,63300,63300,63300,63300,7