KissMeData/005610/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,184500,385892000,62600,62600,62600,62600,1455
20231215,184400,385892000,62600,62600,62600,62600,0
20231215,184300,385892000,62600,62600,62600,62600,0
20231215,184200,385892000,62600,62600,62600,62600,0
20231215,184100,385892000,62600,62600,62600,62600,0
20231215,184000,385892000,62600,62600,62600,62600,0
20231215,183900,385892000,62600,62600,62600,62600,0
20231215,183800,385892000,62600,62600,62600,62600,0
20231215,183700,385892000,62600,62600,62600,62600,0
20231215,183600,385892000,62600,62600,62600,62600,0
20231215,183500,385892000,62600,62600,62600,62600,0
20231215,183400,385892000,62600,62600,62600,62600,0
20231215,183300,385892000,62600,62600,62600,62600,0
20231215,183200,385892000,62600,62600,62600,62600,0
20231215,183100,385892000,62600,62600,62600,62600,0
20231215,183000,385892000,62600,62600,62600,62600,0
20231215,182900,385892000,62600,62600,62600,62600,0
20231215,182800,385892000,62600,62600,62600,62600,0
20231215,182700,385892000,62600,62600,62600,62600,0
20231215,182600,385892000,62600,62600,62600,62600,0
20231215,182500,385892000,62600,62600,62600,62600,0
20231215,182400,385892000,62600,62600,62600,62600,0
20231215,182300,385892000,62600,62600,62600,62600,0
20231215,182200,385892000,62600,62600,62600,62600,0
20231215,182100,385892000,62600,62600,62600,62600,0
20231215,182000,385892000,62600,62600,62600,62600,0
20231215,181900,385892000,62600,62600,62600,62600,0
20231215,181800,385892000,62600,62600,62600,62600,0
20231215,181700,385892000,62600,62600,62600,62600,0
20231215,181600,385892000,62600,62600,62600,62600,0
20231215,181500,385892000,62600,62600,62600,62600,1455
20231215,181400,385892000,62600,62600,62600,62600,0
20231215,181300,385892000,62600,62600,62600,62600,0
20231215,181200,385892000,62600,62600,62600,62600,0
20231215,181100,385892000,62600,62600,62600,62600,0
20231215,181000,385892000,62600,62600,62600,62600,0
20231215,180900,385892000,62600,62600,62600,62600,0
20231215,180800,385892000,62600,62600,62600,62600,0
20231215,180700,385892000,62600,62600,62600,62600,0
20231215,180600,385892000,62600,62600,62600,62600,0
20231215,180500,385892000,62600,62600,62600,62600,0
20231215,180400,385892000,62600,62600,62600,62600,0
20231215,180300,385892000,62600,62600,62600,62600,0
20231215,180200,385892000,62600,62600,62600,62600,0
20231215,180100,385892000,62600,62600,62600,62600,0
20231215,180000,385892000,62600,62600,62600,62600,0
20231215,175900,385892000,62600,62600,62600,62600,0
20231215,175800,385892000,62600,62600,62600,62600,0
20231215,175700,385892000,62600,62600,62600,62600,0
20231215,175600,385892000,62600,62600,62600,62600,0
20231215,175500,385892000,62600,62600,62600,62600,0
20231215,175400,385892000,62600,62600,62600,62600,0
20231215,175300,385892000,62600,62600,62600,62600,0
20231215,175200,385892000,62600,62600,62600,62600,0
20231215,175100,385892000,62600,62600,62600,62600,0
20231215,175000,385892000,62600,62600,62600,62600,0
20231215,174900,385892000,62600,62600,62600,62600,0
20231215,174800,385892000,62600,62600,62600,62600,0
20231215,174700,385892000,62600,62600,62600,62600,0
20231215,174600,385892000,62600,62600,62600,62600,0
20231215,174500,385892000,62600,62600,62600,62600,1455
20231215,174400,385892000,62600,62600,62600,62600,0
20231215,174300,385892000,62600,62600,62600,62600,0
20231215,174200,385892000,62600,62600,62600,62600,0
20231215,174100,385892000,62600,62600,62600,62600,0
20231215,174000,385892000,62600,62600,62600,62600,0
20231215,173900,385892000,62600,62600,62600,62600,0
20231215,173800,385892000,62600,62600,62600,62600,0
20231215,173700,385892000,62600,62600,62600,62600,0
20231215,173600,385892000,62600,62600,62600,62600,0
20231215,173500,385892000,62600,62600,62600,62600,0
20231215,173400,385892000,62600,62600,62600,62600,0
20231215,173300,385892000,62600,62600,62600,62600,0
20231215,173200,385892000,62600,62600,62600,62600,0
20231215,173100,385892000,62600,62600,62600,62600,0
20231215,173000,385892000,62600,62600,62600,62600,0
20231215,172900,385892000,62600,62600,62600,62600,0
20231215,172800,385892000,62600,62600,62600,62600,0
20231215,172700,385892000,62600,62600,62600,62600,0
20231215,172600,385892000,62600,62600,62600,62600,0
20231215,172500,385892000,62600,62600,62600,62600,0
20231215,172400,385892000,62600,62600,62600,62600,0
20231215,172300,385892000,62600,62600,62600,62600,0
20231215,172200,385892000,62600,62600,62600,62600,0
20231215,172100,385892000,62600,62600,62600,62600,0
20231215,172000,385892000,62600,62600,62600,62600,0
20231215,171900,385892000,62600,62600,62600,62600,0
20231215,171800,385892000,62600,62600,62600,62600,0
20231215,171700,385892000,62600,62600,62600,62600,0
20231215,171600,385892000,62600,62600,62600,62600,0
20231215,171500,385892000,62600,62600,62600,62600,1455
20231215,171400,385892000,62600,62600,62600,62600,0
20231215,171300,385892000,62600,62600,62600,62600,0
20231215,171200,385892000,62600,62600,62600,62600,0
20231215,171100,385892000,62600,62600,62600,62600,0
20231215,171000,385892000,62600,62600,62600,62600,0
20231215,170900,385892000,62600,62600,62600,62600,0
20231215,170800,385892000,62600,62600,62600,62600,0
20231215,170700,385892000,62600,62600,62600,62600,0
20231215,170600,385892000,62600,62600,62600,62600,0
20231215,170500,385892000,62600,62600,62600,62600,0
20231215,170400,385892000,62600,62600,62600,62600,0
20231215,170300,385892000,62600,62600,62600,62600,0
20231215,170200,385892000,62600,62600,62600,62600,0
20231215,170100,385892000,62600,62600,62600,62600,0
20231215,170000,385892000,62600,62600,62600,62600,0
20231215,165900,385892000,62600,62600,62600,62600,0
20231215,165800,385892000,62600,62600,62600,62600,0
20231215,165700,385892000,62600,62600,62600,62600,0
20231215,165600,385892000,62600,62600,62600,62600,0
20231215,165500,385892000,62600,62600,62600,62600,0
20231215,165400,385892000,62600,62600,62600,62600,0
20231215,165300,385892000,62600,62600,62600,62600,0
20231215,165200,385892000,62600,62600,62600,62600,0
20231215,165100,385892000,62600,62600,62600,62600,0
20231215,165000,385892000,62600,62600,62600,62600,0
20231215,164900,385892000,62600,62600,62600,62600,0
20231215,164800,385892000,62600,62600,62600,62600,0
20231215,164700,385892000,62600,62600,62600,62600,0
20231215,164600,385892000,62600,62600,62600,62600,0
20231215,164500,385892000,62600,62600,62600,62600,1455
20231215,164400,385892000,62600,62600,62600,62600,0
20231215,164300,385892000,62600,62600,62600,62600,0
20231215,164200,385892000,62600,62600,62600,62600,0
20231215,164100,385892000,62600,62600,62600,62600,0
20231215,164000,385892000,62600,62600,62600,62600,0
20231215,163900,385892000,62600,62600,62600,62600,0
20231215,163800,385892000,62600,62600,62600,62600,0
20231215,163700,385892000,62600,62600,62600,62600,0
20231215,163600,385892000,62600,62600,62600,62600,0
20231215,163500,385892000,62600,62600,62600,62600,0
20231215,163400,385892000,62600,62600,62600,62600,0
20231215,163300,385892000,62600,62600,62600,62600,0
20231215,163200,385892000,62600,62600,62600,62600,0
20231215,163100,385892000,62600,62600,62600,62600,0
20231215,163000,385892000,62600,62600,62600,62600,0
20231215,162900,385892000,62600,62600,62600,62600,0
20231215,162800,385892000,62600,62600,62600,62600,0
20231215,162700,385892000,62600,62600,62600,62600,0
20231215,162600,385892000,62600,62600,62600,62600,0
20231215,162500,385892000,62600,62600,62600,62600,0
20231215,162400,385892000,62600,62600,62600,62600,0
20231215,162300,385892000,62600,62600,62600,62600,0
20231215,162200,385892000,62600,62600,62600,62600,0
20231215,162100,385892000,62600,62600,62600,62600,0
20231215,162000,385892000,62600,62600,62600,62600,0
20231215,161900,385892000,62600,62600,62600,62600,0
20231215,161800,385892000,62600,62600,62600,62600,0
20231215,161700,385892000,62600,62600,62600,62600,0
20231215,161600,385892000,62600,62600,62600,62600,0
20231215,161500,385892000,62600,62600,62600,62600,1455
20231215,161400,385892000,62600,62600,62600,62600,0
20231215,161300,385892000,62600,62600,62600,62600,0
20231215,161200,385892000,62600,62600,62600,62600,0
20231215,161100,385892000,62600,62600,62600,62600,0
20231215,161000,385892000,62600,62600,62600,62600,0
20231215,160900,385892000,62600,62600,62600,62600,0
20231215,160800,385892000,62600,62600,62600,62600,0
20231215,160700,385892000,62600,62600,62600,62600,0
20231215,160600,385892000,62600,62600,62600,62600,0
20231215,160500,385892000,62600,62600,62600,62600,0
20231215,160400,385892000,62600,62600,62600,62600,0
20231215,160300,385892000,62600,62600,62600,62600,0
20231215,160200,385892000,62600,62600,62600,62600,0
20231215,160100,385892000,62600,62600,62600,62600,0
20231215,160000,385892000,62600,62600,62600,62600,0
20231215,155900,385892000,62600,62600,62600,62600,0
20231215,155800,385892000,62600,62600,62600,62600,0
20231215,155700,385892000,62600,62600,62600,62600,0
20231215,155600,385892000,62600,62600,62600,62600,0
20231215,155500,385892000,62600,62600,62600,62600,0
20231215,155400,385892000,62600,62600,62600,62600,0
20231215,155300,385892000,62600,62600,62600,62600,0
20231215,155200,385892000,62600,62600,62600,62600,0
20231215,155100,385892000,62600,62600,62600,62600,0
20231215,155000,385892000,62600,62600,62600,62600,0
20231215,154900,385892000,62600,62600,62600,62600,0
20231215,154800,385892000,62600,62600,62600,62600,0
20231215,154700,385892000,62600,62600,62600,62600,0
20231215,154600,385892000,62600,62600,62600,62600,0
20231215,154500,385892000,62600,62600,62600,62600,1455
20231215,154400,385892000,62600,62600,62600,62600,0
20231215,154300,385892000,62600,62600,62600,62600,0
20231215,154200,385892000,62600,62600,62600,62600,0
20231215,154100,385892000,62600,62600,62600,62600,0
20231215,154000,385892000,62600,62600,62600,62600,0
20231215,153900,385892000,62600,62600,62600,62600,0
20231215,153800,385892000,62600,62600,62600,62600,0
20231215,153700,385892000,62600,62600,62600,62600,0
20231215,153600,385892000,62600,62600,62600,62600,0
20231215,153500,385892000,62600,62600,62600,62600,0
20231215,153400,385892000,62600,62600,62600,62600,0
20231215,153300,385892000,62600,62600,62600,62600,0
20231215,153200,385892000,62600,62600,62600,62600,0
20231215,153100,385892000,62600,62600,62600,62600,0
20231215,153000,385892000,62600,62600,62600,62600,1455
20231215,152900,294809000,62700,62700,62700,62700,0
20231215,152800,294809000,62700,62700,62700,62700,0
20231215,152700,294809000,62700,62700,62700,62700,0
20231215,152600,294809000,62700,62700,62700,62700,0
20231215,152500,294809000,62700,62700,62700,62700,0
20231215,152400,294809000,62700,62700,62700,62700,0
20231215,152300,294809000,62700,62700,62700,62700,0
20231215,152200,294809000,62700,62700,62700,62700,0
20231215,152100,294809000,62700,62700,62700,62700,0
20231215,152000,294809000,62700,62700,62700,62700,0
20231215,151900,294809000,62700,62700,62700,62700,0
20231215,151800,294809000,62700,62700,62700,62700,0
20231215,151700,294809000,62700,62700,62700,62700,0
20231215,151600,294809000,62700,62700,62700,62700,10
20231215,151500,294182000,62600,62600,62600,62600,2
20231215,151400,294056800,62600,62600,62600,62600,1
20231215,151300,293994200,62600,62600,62600,62600,3
20231215,151200,293806400,62700,62700,62700,62700,0
20231215,151100,293806400,62700,62700,62700,62700,1
20231215,151000,293743700,62600,62600,62600,62600,7
20231215,150900,293305500,62600,62600,62600,62600,0
20231215,150800,293305500,62600,62600,62600,62600,0
20231215,150700,293305500,62600,62600,62600,62600,2
20231215,150600,293180300,62700,62700,62700,62700,5
20231215,150500,292866800,62700,62700,62700,62700,1
20231215,150400,292804100,62700,62700,62700,62700,0
20231215,150300,292804100,62700,62700,62700,62700,1
20231215,150200,292741400,62700,62700,62700,62700,0
20231215,150100,292741400,62700,62700,62700,62700,1
20231215,150000,292678700,62800,62900,62900,62800,6
20231215,145900,292301600,62900,62800,62900,62800,19
20231215,145800,291106900,62800,62800,62800,62800,4
20231215,145700,290855700,62700,62800,62800,62700,7
20231215,145600,290416600,62800,62800,62800,62700,14
20231215,145500,289538400,62800,62800,62800,62700,11
20231215,145400,288847700,62800,62800,62800,62800,8
20231215,145300,288345300,62800,62800,62800,62800,4
20231215,145200,288094100,62800,62800,62800,62800,8
20231215,145100,287591700,62800,62800,62800,62800,7
20231215,145000,287152100,62800,62800,62800,62800,9
20231215,144900,286586900,62800,62800,62800,62800,3
20231215,144800,286398500,62800,62800,62800,62800,7
20231215,144700,285958900,62800,62800,62800,62700,8
20231215,144600,285456600,62800,62800,62800,62800,7
20231215,144500,285017000,62800,62800,62800,62800,7
20231215,144400,284577400,62700,62700,62700,62700,3
20231215,144300,284389300,62800,62800,62800,62800,11
20231215,144200,283698500,62800,62800,62800,62700,5
20231215,144100,283384600,62800,62800,62800,62800,5
20231215,144000,283070600,62700,62800,62800,62700,5
20231215,143900,282756700,62800,62800,62800,62800,10
20231215,143800,282128700,62800,62800,62800,62800,19
20231215,143700,280935500,62800,62800,62800,62800,4
20231215,143600,280684300,62800,62800,62800,62800,6
20231215,143500,280307500,62700,62800,62800,62700,8
20231215,143400,279805600,62800,62800,62800,62800,7
20231215,143300,279366000,62800,62800,62800,62800,3
20231215,143200,279177600,62800,62800,62800,62800,9
20231215,143100,278612400,62800,62700,62800,62700,11
20231215,143000,277921700,62700,62800,62800,62700,6
20231215,142900,277545000,62700,62600,62700,62600,18
20231215,142800,276417700,62700,62700,62700,62700,3
20231215,142700,276229600,62700,62700,62700,62700,9
20231215,142600,275665300,62700,62700,62700,62600,15
20231215,142500,274725800,62700,62700,62800,62700,8
20231215,142400,274223800,62700,62700,62700,62700,8
20231215,142300,273722200,62700,62700,62700,62700,5
20231215,142200,273408700,62800,62800,62800,62700,12
20231215,142100,272655400,62700,62700,62700,62700,9
20231215,142000,272091100,62700,62700,62700,62700,8
20231215,141900,271589500,62700,62700,62700,62700,3
20231215,141800,271401400,62700,62700,62700,62700,9
20231215,141700,270837100,62700,62600,62700,62600,17
20231215,141600,269772500,62700,62700,62700,62700,9
20231215,141500,269208200,62700,62700,62700,62700,7
20231215,141400,268769300,62600,62600,62600,62600,17
20231215,141300,267705100,62700,62700,62700,62700,12
20231215,141200,266952700,62700,62700,62700,62700,3
20231215,141100,266764600,62700,62800,62800,62700,14
20231215,141000,265886600,62800,62800,62800,62800,5
20231215,140900,265572600,62800,62700,62800,62700,13
20231215,140800,264757100,62700,62800,62800,62700,10
20231215,140700,264129600,62600,62700,62700,62600,34
20231215,140600,261998200,62700,62700,62700,62600,12
20231215,140500,261245900,62700,62700,62700,62700,6
20231215,140400,260869700,62700,62600,62700,62600,13
20231215,140300,260055100,62700,62700,62700,62700,3
20231215,140200,259867000,62700,62800,62800,62700,13
20231215,140100,259051800,62800,62800,62800,62800,9
20231215,140000,258486600,62800,62700,62800,62700,35
20231215,135900,256291700,62600,62700,62700,62600,20
20231215,135800,255039200,62600,62700,62700,62600,4
20231215,135700,254788500,62700,62700,62700,62700,11
20231215,135600,254098800,62600,62700,62700,62600,13
20231215,135500,253284900,62700,62700,62700,62700,8
20231215,135400,252783300,62600,62600,62600,62600,1
20231215,135300,252720700,62700,62600,62700,62600,21
20231215,135200,251405500,62700,62700,62700,62700,9
20231215,135100,250841200,62600,62600,62600,62600,0
20231215,135000,250841200,62600,62600,62700,62600,21
20231215,134900,249526000,62600,62700,62700,62600,6
20231215,134800,249149900,62700,62600,62800,62600,8
20231215,134700,248647800,62700,62600,62800,62600,165
20231215,134600,238303500,62700,62600,62700,62600,8
20231215,134500,237802100,62600,62700,62700,62600,22
20231215,134400,236424000,62600,62600,62600,62600,15
20231215,134300,235485000,62600,62600,62600,62600,55
20231215,134200,232042000,62600,62600,62600,62600,2
20231215,134100,231916800,62500,62600,62600,62500,22
20231215,134000,230540800,62600,62600,62600,62600,8
20231215,133900,230040000,62600,62500,62600,62500,8
20231215,133800,229539400,62500,62600,62600,62500,20
20231215,133700,228288700,62600,62600,62600,62600,3
20231215,133600,228100900,62600,62600,62600,62600,9
20231215,133500,227537500,62500,62600,62600,62500,18
20231215,133400,226412100,62600,62600,62600,62600,7
20231215,133300,225973900,62600,62600,62600,62600,3
20231215,133200,225786100,62600,62600,62600,62500,21
20231215,133100,224472800,62600,62600,62600,62600,0
20231215,133000,224472800,62600,62500,62600,62500,2
20231215,132900,224347700,62500,62500,62500,62500,17
20231215,132800,223285200,62500,62500,62500,62500,2
20231215,132700,223160200,62500,62500,62500,62500,1
20231215,132600,223097700,62500,62500,62500,62400,22
20231215,132500,221724000,62500,62500,62500,62500,21
20231215,132400,220411500,62500,62400,62500,62400,6
20231215,132300,220036600,62400,62400,62400,62400,12
20231215,132200,219287800,62500,62500,62500,62500,0
20231215,132100,219287800,62500,62500,62500,62500,16
20231215,132000,218287800,62500,62500,62500,62500,14
20231215,131900,217412800,62600,62600,62600,62600,0
20231215,131800,217412800,62600,62500,62600,62500,196
20231215,131700,205161800,62400,62500,62500,62400,15
20231215,131600,204225700,62500,62500,62500,62500,2
20231215,131500,204100700,62500,62400,62500,62400,2
20231215,131400,203975800,62400,62400,62400,62400,14
20231215,131300,203102200,62400,62400,62400,62400,16
20231215,131200,202103800,62400,62400,62400,62400,1
20231215,131100,202041400,62400,62400,62400,62400,12
20231215,131000,201292600,62500,62400,62500,62400,11
20231215,130900,200605200,62400,62400,62400,62400,14
20231215,130800,199731600,62400,62400,62400,62400,101
20231215,130700,193429200,62400,62400,62400,62400,1
20231215,130600,193366800,62400,62400,62400,62400,14
20231215,130500,192493200,62400,62400,62400,62400,1
20231215,130400,192430800,62400,62500,62500,62400,11
20231215,130300,191744300,62400,62400,62400,62400,14
20231215,130200,190870700,62500,62500,62500,62500,1
20231215,130100,190808200,62500,62400,62500,62400,11
20231215,130000,190120800,62400,62400,62400,62400,14
20231215,125900,189247200,62400,62400,62400,62400,2
20231215,125800,189122400,62400,62400,62400,62400,1
20231215,125700,189060000,62400,62400,62400,62400,13
20231215,125600,188248800,62500,62500,62500,62500,76
20231215,125500,183498800,62500,62500,62500,62500,1
20231215,125400,183436300,62500,62500,62500,62500,15
20231215,125300,182498800,62500,62500,62500,62500,1
20231215,125200,182436300,62500,62500,62500,62500,2
20231215,125100,182311300,62500,62500,62500,62500,14
20231215,125000,181436300,62600,62600,62600,62600,0
20231215,124900,181436300,62600,62500,62600,62500,2
20231215,124800,181311200,62500,62500,62500,62500,13
20231215,124700,180498700,62500,62500,62500,62500,1
20231215,124600,180436200,62500,62500,62500,62500,8
20231215,124500,179936200,62500,62600,62600,62500,23
20231215,124400,178497700,62600,62600,62600,62600,1
20231215,124300,178435100,62500,62500,62500,62500,1
20231215,124200,178372600,62500,62500,62500,62500,15
20231215,124100,177435100,62500,62500,62500,62500,1
20231215,124000,177372600,62500,62500,62500,62500,1
20231215,123900,177310100,62500,62500,62500,62500,14
20231215,123800,176435100,62500,62500,62500,62500,2
20231215,123700,176310100,62500,62500,62500,62500,1
20231215,123600,176247600,62500,62500,62500,62500,23
20231215,123500,174810100,62500,62500,62500,62500,1
20231215,123400,174747600,62500,62500,62500,62500,2
20231215,123300,174622600,62500,62500,62500,62500,63
20231215,123200,170685100,62500,62500,62500,62500,1
20231215,123100,170622600,62500,62500,62500,62500,2
20231215,123000,170497600,62500,62500,62500,62500,13
20231215,122900,169685100,62500,62500,62500,62500,10
20231215,122800,169060100,62500,62500,62500,62500,8
20231215,122700,168560100,62500,62500,62500,62500,15
20231215,122600,167622600,62500,62500,62500,62500,1
20231215,122500,167560100,62500,62500,62500,62500,1
20231215,122400,167497600,62500,62500,62500,62500,14
20231215,122300,166622600,62500,62500,62500,62500,1
20231215,122200,166560100,62500,62500,62500,62500,16
20231215,122100,165560100,62500,62600,62600,62500,18
20231215,122000,164434600,62600,62600,62600,62600,0
20231215,121900,164434600,62600,62500,62600,62500,4
20231215,121800,164184300,62500,62600,62600,62500,14
20231215,121700,163309200,62500,62500,62500,62500,2
20231215,121600,163184200,62500,62500,62500,62500,1
20231215,121500,163121700,62500,62500,62500,62500,28
20231215,121400,161371700,62500,62500,62500,62500,1
20231215,121300,161309200,62500,62500,62500,62500,2
20231215,121200,161184200,62500,62500,62500,62500,12
20231215,121100,160434200,62600,62600,62600,62600,2
20231215,121000,160309000,62500,62500,62500,62500,2
20231215,120900,160184000,62500,62500,62500,62500,14
20231215,120800,159309000,62500,62500,62500,62500,1
20231215,120700,159246500,62500,62500,62500,62500,1
20231215,120600,159184000,62500,62500,62500,62500,21
20231215,120500,157871500,62600,62600,62600,62600,7
20231215,120400,157433300,62600,62600,62600,62600,8
20231215,120300,156932500,62500,62500,62500,62500,12
20231215,120200,156182500,62600,62500,62600,62500,2
20231215,120100,156057400,62500,62500,62500,62500,1
20231215,120000,155994900,62500,62500,62500,62500,14
20231215,115900,155119900,62500,62500,62500,62500,2
20231215,115800,154994900,62500,62500,62500,62500,1
20231215,115700,154932400,62500,62500,62500,62500,13
20231215,115600,154119900,62500,62500,62500,62500,1
20231215,115500,154057400,62500,62500,62500,62500,3
20231215,115400,153869900,62500,62600,62600,62500,23
20231215,115300,152431300,62500,62500,62500,62500,1
20231215,115200,152368800,62500,62500,62500,62500,2
20231215,115100,152243800,62500,62500,62500,62500,14
20231215,115000,151368800,62500,62500,62500,62500,1
20231215,114900,151306300,62500,62500,62500,62500,18
20231215,114800,150181300,62500,62500,62500,62500,2
20231215,114700,150056300,62500,62500,62500,62500,1
20231215,114600,149993800,62500,62500,62500,62500,13
20231215,114500,149181300,62600,62600,62600,62600,0
20231215,114400,149181300,62600,62600,62600,62600,1
20231215,114300,149118700,62500,62500,62500,62500,14
20231215,114200,148243700,62600,62600,62600,62600,0
20231215,114100,148243700,62600,62600,62600,62600,0
20231215,114000,148243700,62600,62500,62600,62500,21
20231215,113900,146930400,62500,62500,62500,62500,79
20231215,113800,141992900,62600,62600,62600,62600,0
20231215,113700,141992900,62600,62500,62600,62500,21
20231215,113600,140679600,62600,62600,62600,62600,0
20231215,113500,140679600,62600,62600,62600,62600,22
20231215,113400,139302400,62500,62500,62500,62500,15
20231215,113300,138364900,62500,62500,62500,62500,2
20231215,113200,138239900,62600,62600,62600,62600,0
20231215,113100,138239900,62600,62500,62600,62500,13
20231215,113000,137427300,62600,62600,62600,62600,1
20231215,112900,137364700,62600,62600,62600,62600,4
20231215,112800,137114300,62500,62500,62500,62500,13
20231215,112700,136301800,62600,62600,62600,62600,0
20231215,112600,136301800,62600,62600,62600,62600,1
20231215,112500,136239200,62600,62500,62600,62500,16
20231215,112400,135239100,62500,62500,62500,62500,1
20231215,112300,135176600,62500,62500,62500,62500,2
20231215,112200,135051600,62500,62500,62500,62500,13
20231215,112100,134239100,62500,62500,62500,62500,2
20231215,112000,134114100,62500,62500,62500,62500,3
20231215,111900,133926600,62500,62500,62500,62500,13
20231215,111800,133114100,62600,62600,62600,62600,20
20231215,111700,131862100,62600,62600,62600,62600,2
20231215,111600,131736900,62500,62600,62600,62500,14
20231215,111500,130861800,62600,62600,62600,62600,10
20231215,111400,130235800,62600,62500,62600,62500,4
20231215,111300,129985600,62500,62500,62600,62500,16
20231215,111200,128985400,62500,62500,62500,62500,1
20231215,111100,128922900,62500,62500,62500,62500,1
20231215,111000,128860400,62500,62500,62500,62500,14
20231215,110900,127985400,62500,62600,62600,62500,9
20231215,110800,127422400,62500,62500,62500,62500,2
20231215,110700,127297400,62500,62500,62500,62500,13
20231215,110600,126484900,62500,62500,62500,62500,1
20231215,110500,126422400,62500,62500,62500,62500,2
20231215,110400,126297400,62500,62500,62500,62500,16
20231215,110300,125297400,62500,62500,62500,62500,0
20231215,110200,125297400,62500,62500,62500,62500,0
20231215,110100,125297400,62500,62500,62500,62500,13
20231215,110000,124484900,62500,62500,62500,62500,0
20231215,105900,124484900,62500,62500,62500,62500,0
20231215,105800,124484900,62500,62500,62500,62500,12
20231215,105700,123734900,62500,62500,62500,62500,0
20231215,105600,123734900,62500,62500,62500,62500,0
20231215,105500,123734900,62500,62500,62500,62500,13
20231215,105400,122922400,62600,62600,62600,62600,0
20231215,105300,122922400,62600,62600,62600,62600,1
20231215,105200,122859800,62500,62500,62500,62500,13
20231215,105100,122047300,62500,62500,62500,62500,0
20231215,105000,122047300,62500,62500,62500,62500,0
20231215,104900,122047300,62500,62500,62500,62500,12
20231215,104800,121297300,62500,62500,62500,62500,0
20231215,104700,121297300,62500,62500,62500,62500,0
20231215,104600,121297300,62500,62500,62500,62500,12
20231215,104500,120547300,62500,62500,62500,62500,0
20231215,104400,120547300,62500,62500,62500,62500,21
20231215,104300,119234800,62400,62400,62400,62400,0
20231215,104200,119234800,62400,62400,62400,62400,0
20231215,104100,119234800,62400,62500,62500,62400,49
20231215,104000,116174200,62500,62500,62500,62500,53
20231215,103900,112861700,62400,62400,62400,62400,0
20231215,103800,112861700,62400,62400,62400,62400,0
20231215,103700,112861700,62400,62500,62500,62400,14
20231215,103600,111987900,62500,62500,62500,62500,3
20231215,103500,111800400,62500,62500,62500,62500,7
20231215,103400,111362900,62500,62500,62500,62500,21
20231215,103300,110050400,62500,62500,62500,62500,0
20231215,103200,110050400,62500,62500,62500,62500,0
20231215,103100,110050400,62500,62500,62500,62500,12
20231215,103000,109300400,62500,62500,62500,62500,0
20231215,102900,109300400,62500,62500,62500,62500,12
20231215,102800,108550400,62500,62500,62500,62500,0
20231215,102700,108550400,62500,62500,62500,62500,0
20231215,102600,108550400,62500,62500,62500,62500,28
20231215,102500,106800400,62500,62500,62500,62500,190
20231215,102400,94925400,62600,62600,62600,62600,0
20231215,102300,94925400,62600,62600,62600,62600,5
20231215,102200,94612400,62600,62600,62600,62600,0
20231215,102100,94612400,62600,62600,62600,62600,0
20231215,102000,94612400,62600,62600,62600,62500,36
20231215,101900,92360000,62600,62600,62600,62600,1
20231215,101800,92297400,62600,62600,62600,62600,5
20231215,101700,91984400,62500,62500,62500,62500,98
20231215,101600,85859400,62500,62500,62500,62500,0
20231215,101500,85859400,62500,62500,62500,62500,1
20231215,101400,85796900,62500,62500,62500,62500,12
20231215,101300,85046900,62600,62600,62600,62600,162
20231215,101200,74905700,62700,62700,62700,62700,0
20231215,101100,74905700,62700,62700,62700,62700,15
20231215,101000,73965200,62700,62700,62700,62700,0
20231215,100900,73965200,62700,62700,62700,62700,0
20231215,100800,73965200,62700,62700,62700,62700,13
20231215,100700,73150100,62700,62700,62700,62700,0
20231215,100600,73150100,62700,62700,62700,62700,16
20231215,100500,72146900,62600,62700,62700,62600,9
20231215,100400,71583200,62700,62700,62700,62700,1
20231215,100300,71520500,62800,62800,62800,62800,0
20231215,100200,71520500,62800,62700,62900,62600,398
20231215,100100,46528400,62600,62600,62600,62600,0
20231215,100000,46528400,62600,62700,62700,62600,6
20231215,095900,46152700,62600,62600,62600,62600,13
20231215,095800,45338900,62700,62700,62700,62700,0
20231215,095700,45338900,62700,62600,62700,62600,7
20231215,095600,44900600,62600,62600,62600,62600,10
20231215,095500,44274600,62600,62600,62600,62600,14
20231215,095400,43398200,62600,62700,62700,62600,2
20231215,095300,43272900,62600,62600,62600,62600,15
20231215,095200,42333900,62600,62600,62600,62600,1
20231215,095100,42271300,62600,62600,62600,62600,0
20231215,095000,42271300,62600,62600,62600,62600,18
20231215,094900,41144500,62600,62600,62600,62600,7
20231215,094800,40706300,62600,62600,62600,62600,41
20231215,094700,38139700,62500,62500,62500,62500,12
20231215,094600,37389700,62600,62600,62600,62600,0
20231215,094500,37389700,62600,62600,62600,62600,1
20231215,094400,37327100,62500,62500,62500,62500,27
20231215,094300,35639600,62600,62600,62600,62600,3
20231215,094200,35451800,62600,62600,62600,62600,0
20231215,094100,35451800,62600,62600,62600,62600,24
20231215,094000,33949400,62600,62600,62600,62600,0
20231215,093900,33949400,62600,62600,62600,62600,2
20231215,093800,33824200,62600,62600,62600,62600,13
20231215,093700,33010400,62700,62600,62700,62600,11
20231215,093600,32321200,62600,62600,62600,62600,41
20231215,093500,29754600,62600,62600,62700,62600,30
20231215,093400,27876500,62600,62600,62600,62600,25
20231215,093300,26311500,62600,62600,62600,62600,2
20231215,093200,26186300,62700,62700,62700,62700,1
20231215,093100,26123600,62600,62500,62600,62500,6
20231215,093000,25748500,62700,62700,62700,62700,1
20231215,092900,25685800,62600,62600,62600,62600,46
20231215,092800,22806200,62500,62500,62500,62500,0
20231215,092700,22806200,62500,62400,62500,62400,60
20231215,092600,19056500,62500,62500,62500,62500,21
20231215,092500,17744000,62500,62500,62500,62500,7
20231215,092400,17306500,62500,62500,62500,62500,8
20231215,092300,16806500,62500,62500,62500,62500,3
20231215,092200,16619000,62400,62400,62400,62400,0
20231215,092100,16619000,62400,62400,62400,62400,4
20231215,092000,16369400,62500,62500,62500,62500,0
20231215,091900,16369400,62500,62500,62500,62500,4
20231215,091800,16119400,62500,62500,62500,62500,0
20231215,091700,16119400,62500,62500,62500,62500,19
20231215,091600,14931900,62500,62500,62500,62500,1
20231215,091500,14869400,62500,62600,62600,62500,110
20231215,091400,7994300,62600,62500,62600,62500,21
20231215,091300,6681500,62500,62500,62500,62500,0
20231215,091200,6681500,62500,62500,62500,62500,3
20231215,091100,6494000,62500,62500,62500,62500,4
20231215,091000,6244000,62500,62500,62500,62500,22
20231215,090900,4869000,62500,62500,62500,62500,0
20231215,090800,4869000,62500,62500,62500,62500,2
20231215,090700,4744000,62500,62500,62500,62500,3
20231215,090600,4556500,62400,62400,62400,62400,23
20231215,090500,3121300,62400,62400,62400,62400,8
20231215,090400,2622100,62400,62400,62400,62400,29
20231215,090300,812500,62500,62500,62500,62500,0
20231215,090200,812500,62500,62500,62500,62500,1
20231215,090100,750000,62500,62500,62500,62500,0
20231215,090000,750000,62500,62500,62500,62500,12