KissMeData/005610/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,184500,401839300,62800,62800,62800,62800,76
20231226,184400,401839300,62800,62800,62800,62800,0
20231226,184300,401839300,62800,62800,62800,62800,0
20231226,184200,401839300,62800,62800,62800,62800,0
20231226,184100,401839300,62800,62800,62800,62800,0
20231226,184000,401839300,62800,62800,62800,62800,0
20231226,183900,401839300,62800,62800,62800,62800,0
20231226,183800,401839300,62800,62800,62800,62800,0
20231226,183700,401839300,62800,62800,62800,62800,0
20231226,183600,401839300,62800,62800,62800,62800,0
20231226,183500,401839300,62800,62800,62800,62800,0
20231226,183400,401839300,62800,62800,62800,62800,0
20231226,183300,401839300,62800,62800,62800,62800,0
20231226,183200,401839300,62800,62800,62800,62800,0
20231226,183100,401839300,62800,62800,62800,62800,0
20231226,183000,401839300,62800,62800,62800,62800,0
20231226,182900,401839300,62800,62800,62800,62800,0
20231226,182800,401839300,62800,62800,62800,62800,0
20231226,182700,401839300,62800,62800,62800,62800,0
20231226,182600,401839300,62800,62800,62800,62800,0
20231226,182500,401839300,62800,62800,62800,62800,0
20231226,182400,401839300,62800,62800,62800,62800,0
20231226,182300,401839300,62800,62800,62800,62800,0
20231226,182200,401839300,62800,62800,62800,62800,0
20231226,182100,401839300,62800,62800,62800,62800,0
20231226,182000,401839300,62800,62800,62800,62800,0
20231226,181900,401839300,62800,62800,62800,62800,0
20231226,181800,401839300,62800,62800,62800,62800,0
20231226,181700,401839300,62800,62800,62800,62800,0
20231226,181600,401839300,62800,62800,62800,62800,0
20231226,181500,401839300,62800,62800,62800,62800,76
20231226,181400,401839300,62800,62800,62800,62800,0
20231226,181300,401839300,62800,62800,62800,62800,0
20231226,181200,401839300,62800,62800,62800,62800,0
20231226,181100,401839300,62800,62800,62800,62800,0
20231226,181000,401839300,62800,62800,62800,62800,0
20231226,180900,401839300,62800,62800,62800,62800,0
20231226,180800,401839300,62800,62800,62800,62800,0
20231226,180700,401839300,62800,62800,62800,62800,0
20231226,180600,401839300,62800,62800,62800,62800,0
20231226,180500,401839300,62800,62800,62800,62800,0
20231226,180400,401839300,62800,62800,62800,62800,0
20231226,180300,401839300,62800,62800,62800,62800,0
20231226,180200,401839300,62800,62800,62800,62800,0
20231226,180100,401839300,62800,62800,62800,62800,0
20231226,180000,401839300,62800,62800,62800,62800,0
20231226,175900,401839300,62800,62800,62800,62800,0
20231226,175800,401839300,62800,62800,62800,62800,0
20231226,175700,401839300,62800,62800,62800,62800,0
20231226,175600,401839300,62800,62800,62800,62800,0
20231226,175500,401839300,62800,62800,62800,62800,0
20231226,175400,401839300,62800,62800,62800,62800,0
20231226,175300,401839300,62800,62800,62800,62800,0
20231226,175200,401839300,62800,62800,62800,62800,0
20231226,175100,401839300,62800,62800,62800,62800,0
20231226,175000,401839300,62800,62800,62800,62800,0
20231226,174900,401839300,62800,62800,62800,62800,0
20231226,174800,401839300,62800,62800,62800,62800,0
20231226,174700,401839300,62800,62800,62800,62800,0
20231226,174600,401839300,62800,62800,62800,62800,0
20231226,174500,401839300,62800,62800,62800,62800,76
20231226,174400,401839300,62800,62800,62800,62800,0
20231226,174300,401839300,62800,62800,62800,62800,0
20231226,174200,401839300,62800,62800,62800,62800,0
20231226,174100,401839300,62800,62800,62800,62800,0
20231226,174000,401839300,62800,62800,62800,62800,0
20231226,173900,401839300,62800,62800,62800,62800,0
20231226,173800,401839300,62800,62800,62800,62800,0
20231226,173700,401839300,62800,62800,62800,62800,0
20231226,173600,401839300,62800,62800,62800,62800,0
20231226,173500,401839300,62800,62800,62800,62800,0
20231226,173400,401839300,62800,62800,62800,62800,0
20231226,173300,401839300,62800,62800,62800,62800,0
20231226,173200,401839300,62800,62800,62800,62800,0
20231226,173100,401839300,62800,62800,62800,62800,0
20231226,173000,401839300,62800,62800,62800,62800,0
20231226,172900,401839300,62800,62800,62800,62800,0
20231226,172800,401839300,62800,62800,62800,62800,0
20231226,172700,401839300,62800,62800,62800,62800,0
20231226,172600,401839300,62800,62800,62800,62800,0
20231226,172500,401839300,62800,62800,62800,62800,0
20231226,172400,401839300,62800,62800,62800,62800,0
20231226,172300,401839300,62800,62800,62800,62800,0
20231226,172200,401839300,62800,62800,62800,62800,0
20231226,172100,401839300,62800,62800,62800,62800,0
20231226,172000,401839300,62800,62800,62800,62800,0
20231226,171900,401839300,62800,62800,62800,62800,0
20231226,171800,401839300,62800,62800,62800,62800,0
20231226,171700,401839300,62800,62800,62800,62800,0
20231226,171600,401839300,62800,62800,62800,62800,0
20231226,171500,401839300,62800,62800,62800,62800,76
20231226,171400,401839300,62800,62800,62800,62800,0
20231226,171300,401839300,62800,62800,62800,62800,0
20231226,171200,401839300,62800,62800,62800,62800,0
20231226,171100,401839300,62800,62800,62800,62800,0
20231226,171000,401839300,62800,62800,62800,62800,0
20231226,170900,401839300,62800,62800,62800,62800,0
20231226,170800,401839300,62800,62800,62800,62800,0
20231226,170700,401839300,62800,62800,62800,62800,0
20231226,170600,401839300,62800,62800,62800,62800,0
20231226,170500,401839300,62800,62800,62800,62800,0
20231226,170400,401839300,62800,62800,62800,62800,0
20231226,170300,401839300,62800,62800,62800,62800,0
20231226,170200,401839300,62800,62800,62800,62800,0
20231226,170100,401839300,62800,62800,62800,62800,0
20231226,170000,401839300,62800,62800,62800,62800,0
20231226,165900,401839300,62800,62800,62800,62800,0
20231226,165800,401839300,62800,62800,62800,62800,0
20231226,165700,401839300,62800,62800,62800,62800,0
20231226,165600,401839300,62800,62800,62800,62800,0
20231226,165500,401839300,62800,62800,62800,62800,0
20231226,165400,401839300,62800,62800,62800,62800,0
20231226,165300,401839300,62800,62800,62800,62800,0
20231226,165200,401839300,62800,62800,62800,62800,0
20231226,165100,401839300,62800,62800,62800,62800,0
20231226,165000,401839300,62800,62800,62800,62800,0
20231226,164900,401839300,62800,62800,62800,62800,0
20231226,164800,401839300,62800,62800,62800,62800,0
20231226,164700,401839300,62800,62800,62800,62800,0
20231226,164600,401839300,62800,62800,62800,62800,0
20231226,164500,401839300,62800,62800,62800,62800,76
20231226,164400,401839300,62800,62800,62800,62800,0
20231226,164300,401839300,62800,62800,62800,62800,0
20231226,164200,401839300,62800,62800,62800,62800,0
20231226,164100,401839300,62800,62800,62800,62800,0
20231226,164000,401839300,62800,62800,62800,62800,0
20231226,163900,401839300,62800,62800,62800,62800,0
20231226,163800,401839300,62800,62800,62800,62800,0
20231226,163700,401839300,62800,62800,62800,62800,0
20231226,163600,401839300,62800,62800,62800,62800,0
20231226,163500,401839300,62800,62800,62800,62800,0
20231226,163400,401839300,62800,62800,62800,62800,0
20231226,163300,401839300,62800,62800,62800,62800,0
20231226,163200,401839300,62800,62800,62800,62800,0
20231226,163100,401839300,62800,62800,62800,62800,0
20231226,163000,401839300,62800,62800,62800,62800,0
20231226,162900,401839300,62800,62800,62800,62800,0
20231226,162800,401839300,62800,62800,62800,62800,0
20231226,162700,401839300,62800,62800,62800,62800,0
20231226,162600,401839300,62800,62800,62800,62800,0
20231226,162500,401839300,62800,62800,62800,62800,0
20231226,162400,401839300,62800,62800,62800,62800,0
20231226,162300,401839300,62800,62800,62800,62800,0
20231226,162200,401839300,62800,62800,62800,62800,0
20231226,162100,401839300,62800,62800,62800,62800,0
20231226,162000,401839300,62800,62800,62800,62800,0
20231226,161900,401839300,62800,62800,62800,62800,0
20231226,161800,401839300,62800,62800,62800,62800,0
20231226,161700,401839300,62800,62800,62800,62800,0
20231226,161600,401839300,62800,62800,62800,62800,0
20231226,161500,401839300,62800,62800,62800,62800,76
20231226,161400,401839300,62800,62800,62800,62800,0
20231226,161300,401839300,62800,62800,62800,62800,0
20231226,161200,401839300,62800,62800,62800,62800,0
20231226,161100,401839300,62800,62800,62800,62800,0
20231226,161000,401839300,62800,62800,62800,62800,0
20231226,160900,401839300,62800,62800,62800,62800,0
20231226,160800,401839300,62800,62800,62800,62800,0
20231226,160700,401839300,62800,62800,62800,62800,0
20231226,160600,401839300,62800,62800,62800,62800,0
20231226,160500,401839300,62800,62800,62800,62800,0
20231226,160400,401839300,62800,62800,62800,62800,0
20231226,160300,401839300,62800,62800,62800,62800,0
20231226,160200,401839300,62800,62800,62800,62800,0
20231226,160100,401839300,62800,62800,62800,62800,0
20231226,160000,401839300,62800,62800,62800,62800,0
20231226,155900,401839300,62800,62800,62800,62800,0
20231226,155800,401839300,62800,62800,62800,62800,0
20231226,155700,401839300,62800,62800,62800,62800,0
20231226,155600,401839300,62800,62800,62800,62800,0
20231226,155500,401839300,62800,62800,62800,62800,0
20231226,155400,401839300,62800,62800,62800,62800,0
20231226,155300,401839300,62800,62800,62800,62800,0
20231226,155200,401839300,62800,62800,62800,62800,0
20231226,155100,401839300,62800,62800,62800,62800,0
20231226,155000,401839300,62800,62800,62800,62800,0
20231226,154900,401839300,62800,62800,62800,62800,0
20231226,154800,401839300,62800,62800,62800,62800,0
20231226,154700,401839300,62800,62800,62800,62800,0
20231226,154600,401839300,62800,62800,62800,62800,0
20231226,154500,401839300,62800,62800,62800,62800,76
20231226,154400,401839300,62800,62800,62800,62800,0
20231226,154300,401839300,62800,62800,62800,62800,0
20231226,154200,401839300,62800,62800,62800,62800,0
20231226,154100,401839300,62800,62800,62800,62800,0
20231226,154000,401839300,62800,62800,62800,62800,0
20231226,153900,401839300,62800,62800,62800,62800,0
20231226,153800,401839300,62800,62800,62800,62800,0
20231226,153700,401839300,62800,62800,62800,62800,0
20231226,153600,401839300,62800,62800,62800,62800,0
20231226,153500,401839300,62800,62800,62800,62800,0
20231226,153400,401839300,62800,62800,62800,62800,0
20231226,153300,401839300,62800,62800,62800,62800,0
20231226,153200,401839300,62800,62800,62800,62800,0
20231226,153100,401839300,62800,62800,62800,62800,0
20231226,153000,401839300,62800,62800,62800,62800,76
20231226,152900,397066500,62800,62800,62800,62800,0
20231226,152800,397066500,62800,62800,62800,62800,0
20231226,152700,397066500,62800,62800,62800,62800,0
20231226,152600,397066500,62800,62800,62800,62800,0
20231226,152500,397066500,62800,62800,62800,62800,0
20231226,152400,397066500,62800,62800,62800,62800,0
20231226,152300,397066500,62800,62800,62800,62800,0
20231226,152200,397066500,62800,62800,62800,62800,0
20231226,152100,397066500,62800,62800,62800,62800,0
20231226,152000,397066500,62800,62800,62800,62800,0
20231226,151900,397066500,62800,63000,63000,62800,168
20231226,151800,386515700,62800,62800,62800,62800,2
20231226,151700,386390100,62800,62800,62800,62800,6
20231226,151600,386013300,63000,63000,63000,63000,2
20231226,151500,385887300,62800,62800,62800,62800,2
20231226,151400,385761700,62800,62800,62800,62800,1
20231226,151300,385698900,62800,63000,63000,62800,8
20231226,151200,385195500,62900,62800,62900,62800,4
20231226,151100,384944200,62800,62800,63000,62800,14
20231226,151000,384064800,62800,62800,62900,62800,9
20231226,150900,383499300,62800,63000,63000,62800,3
20231226,150800,383310600,62800,62900,62900,62800,10
20231226,150700,382681900,62900,62800,62900,62800,45
20231226,150600,379851500,62800,62800,62900,62800,6
20231226,150500,379474600,62800,62800,62900,62800,28
20231226,150400,377716100,62800,62800,62900,62800,10
20231226,150300,377087600,62800,62800,62800,62800,1
20231226,150200,377024800,62900,62900,62900,62900,3
20231226,150100,376836100,62900,62900,62900,62900,10
20231226,150000,376207100,62800,62800,62800,62800,1
20231226,145900,376144300,62900,62900,62900,62900,50
20231226,145800,372999300,62900,62900,62900,62900,1
20231226,145700,372936400,62900,62800,62900,62800,4
20231226,145600,372684900,62900,62900,62900,62900,2
20231226,145500,372559100,62900,62900,62900,62900,1
20231226,145400,372496200,62800,62800,62800,62800,1
20231226,145300,372433400,62900,62900,62900,62900,0
20231226,145200,372433400,62900,62900,62900,62900,2
20231226,145100,372307600,62900,62800,62900,62800,2
20231226,145000,372181900,62900,62900,62900,62900,0
20231226,144900,372181900,62900,62900,62900,62900,2
20231226,144800,372056100,62900,62800,62900,62800,152
20231226,144700,362495400,62800,62800,62800,62800,3
20231226,144600,362307000,62900,62900,62900,62900,0
20231226,144500,362307000,62900,62800,62900,62800,2
20231226,144400,362181300,62900,62900,62900,62900,0
20231226,144300,362181300,62900,62900,62900,62900,2
20231226,144200,362055500,62800,62800,62800,62800,0
20231226,144100,362055500,62800,62900,62900,62800,3
20231226,144000,361866900,62800,62800,62800,62800,0
20231226,143900,361866900,62800,62800,62800,62800,0
20231226,143800,361866900,62800,62900,62900,62800,12
20231226,143700,361112200,62900,62900,62900,62900,216
20231226,143600,347525800,62800,62800,62800,62800,3
20231226,143500,347337400,62800,62800,62900,62800,5
20231226,143400,347023300,62800,62800,62800,62800,3
20231226,143300,346834900,62800,62800,62800,62800,2
20231226,143200,346709300,62800,62900,62900,62800,5
20231226,143100,346395200,62800,62800,62900,62800,5
20231226,143000,346081000,62800,62800,62800,62800,3
20231226,142900,345892600,62800,62800,62800,62800,3
20231226,142800,345704200,62800,62900,62900,62800,77
20231226,142700,340868500,62800,62800,62800,62800,3
20231226,142600,340680100,62800,62800,62800,62800,3
20231226,142500,340491700,62800,62800,62800,62800,3
20231226,142400,340303300,62800,62800,62900,62800,3
20231226,142300,340114800,62800,62800,62800,62800,3
20231226,142200,339926400,62800,62800,62800,62800,3
20231226,142100,339738000,62900,62800,62900,62800,14
20231226,142000,338857600,62900,62800,62900,62800,47
20231226,141900,335901600,62800,62800,62800,62800,3
20231226,141800,335713200,62800,62900,62900,62800,3
20231226,141700,335524700,62800,62800,62800,62800,3
20231226,141600,335336300,62800,62800,62800,62800,3
20231226,141500,335147900,62800,62800,62800,62800,2
20231226,141400,335022300,62900,62800,62900,62800,6
20231226,141300,334645100,62800,62800,62900,62800,6
20231226,141200,334268100,62800,62800,62800,62800,1
20231226,141100,334205300,62900,62800,62900,62800,3
20231226,141000,334016700,62800,62800,62800,62800,4
20231226,140900,333765500,62800,62800,62800,62800,1
20231226,140800,333702700,62900,62900,62900,62900,1
20231226,140700,333639800,62900,62800,62900,62800,4
20231226,140600,333388500,62800,62800,62800,62800,1
20231226,140500,333325700,62800,62800,62800,62800,3
20231226,140400,333137300,62800,62800,62900,62800,3
20231226,140300,332948800,62800,62800,62800,62800,1
20231226,140200,332886000,62800,62800,62800,62800,1
20231226,140100,332823200,62800,62800,62800,62800,1
20231226,140000,332760400,62900,62900,62900,62900,2
20231226,135900,332634600,62800,62800,62800,62800,1
20231226,135800,332571800,62800,62800,62800,62800,1
20231226,135700,332509000,62900,62900,62900,62900,1
20231226,135600,332446100,62800,62800,62800,62800,2
20231226,135500,332320500,62800,62800,62800,62800,1
20231226,135400,332257700,62900,62900,62900,62900,2
20231226,135300,332131900,62900,62900,62900,62900,0
20231226,135200,332131900,62900,62800,62900,62800,2
20231226,135100,332006200,62900,62900,62900,62900,15
20231226,135000,331062700,62900,62800,62900,62800,3
20231226,134900,330874200,62800,62800,62800,62800,3
20231226,134800,330685800,62800,62800,62800,62800,1
20231226,134700,330623000,62900,62900,62900,62900,2
20231226,134600,330497200,62900,62800,62900,62800,7
20231226,134500,330057000,62800,62800,62800,62800,1
20231226,134400,329994200,62900,62900,62900,62900,5
20231226,134300,329679700,62900,62800,62900,62800,2
20231226,134200,329554000,62800,62800,62800,62800,1
20231226,134100,329491200,62900,62900,62900,62900,5
20231226,134000,329176700,62900,62800,62900,62800,2
20231226,133900,329051000,62800,62800,62800,62800,1
20231226,133800,328988200,62900,62900,62900,62900,0
20231226,133700,328988200,62900,62900,62900,62900,2
20231226,133600,328862400,62800,62800,62800,62800,1
20231226,133500,328799600,62900,62900,62900,62900,0
20231226,133400,328799600,62900,62900,62900,62900,3
20231226,133300,328610900,62900,62900,62900,62900,41
20231226,133200,326032000,62900,62900,62900,62900,0
20231226,133100,326032000,62900,62900,62900,62900,0
20231226,133000,326032000,62900,63000,63000,62900,2
20231226,132900,325906100,62900,62900,62900,62900,0
20231226,132800,325906100,62900,62900,62900,62900,8
20231226,132700,325402900,62900,62900,62900,62900,29
20231226,132600,323578800,63000,62900,63000,62900,31
20231226,132500,321628700,62900,62900,62900,62900,1
20231226,132400,321565800,62900,63000,63000,62900,29
20231226,132300,319738900,63000,63000,63000,63000,1
20231226,132200,319675900,62900,62900,62900,62900,1
20231226,132100,319613000,62900,62900,62900,62900,10
20231226,132000,318984000,63000,63000,63000,63000,1
20231226,131900,318921000,62900,62900,62900,62900,0
20231226,131800,318921000,62900,62900,62900,62900,0
20231226,131700,318921000,62900,63000,63000,62900,2
20231226,131600,318795100,63000,63000,63000,63000,2
20231226,131500,318669100,62900,62900,62900,62900,1
20231226,131400,318606200,62900,62900,62900,62900,1
20231226,131300,318543300,63000,63000,63000,63000,1
20231226,131200,318480300,63000,63000,63000,63000,5
20231226,131100,318165300,62900,62900,62900,62900,1
20231226,131000,318102400,63000,63000,63000,63000,5
20231226,130900,317787400,63000,63000,63000,63000,1
20231226,130800,317724400,62900,62800,62900,62800,55
20231226,130700,314265100,62900,62900,62900,62900,0
20231226,130600,314265100,62900,62900,62900,62900,2
20231226,130500,314139300,62800,62800,62800,62800,1
20231226,130400,314076500,62900,62900,62900,62900,0
20231226,130300,314076500,62900,62900,62900,62900,0
20231226,130200,314076500,62900,62800,62900,62800,4
20231226,130100,313825000,62900,62900,62900,62900,2
20231226,130000,313699200,62900,62900,62900,62900,1
20231226,125900,313636300,62900,62800,62900,62800,5
20231226,125800,313321900,62900,62900,62900,62900,0
20231226,125700,313321900,62900,62900,62900,62900,1
20231226,125600,313259000,62900,62800,62900,62800,3
20231226,125500,313070400,62900,62900,62900,62900,0
20231226,125400,313070400,62900,62900,62900,62900,3
20231226,125300,312881700,62800,62800,62800,62800,1
20231226,125200,312818900,62900,62900,62900,62900,1
20231226,125100,312756000,62900,62900,62900,62900,0
20231226,125000,312756000,62900,62800,62900,62800,5
20231226,124900,312441800,62800,62900,62900,62800,8
20231226,124800,311939300,62800,62800,62800,62800,7
20231226,124700,311499700,62800,62800,62800,62800,11
20231226,124600,310808900,62900,62900,62900,62800,4
20231226,124500,310557400,63100,62800,63100,62800,4
20231226,124400,310305900,63100,62900,63100,62900,13
20231226,124300,309487900,62800,62800,62800,62800,1
20231226,124200,309425100,62900,62900,62900,62900,1
20231226,124100,309362200,62800,62800,62800,62800,1
20231226,124000,309299400,62800,62900,62900,62800,2
20231226,123900,309173700,62900,62900,62900,62900,45
20231226,123800,306343200,62900,62900,62900,62900,89
20231226,123700,300745100,62800,62800,62800,62800,1
20231226,123600,300682300,62900,62900,62900,62900,0
20231226,123500,300682300,62900,62800,62900,62800,3
20231226,123400,300493700,62800,62800,62800,62800,2
20231226,123300,300368100,62900,62900,62900,62900,7
20231226,123200,299927800,62900,62900,62900,62800,12
20231226,123100,299173900,62800,62800,62800,62800,1
20231226,123000,299111100,62900,62900,62900,62900,0
20231226,122900,299111100,62900,62900,62900,62900,0
20231226,122800,299111100,62900,62800,62900,62800,2
20231226,122700,298985400,62900,62900,62900,62900,0
20231226,122600,298985400,62900,62900,62900,62900,3
20231226,122500,298796700,62900,62900,62900,62900,2
20231226,122400,298670900,62800,62800,62800,62800,1
20231226,122300,298608100,62900,62900,62900,62900,0
20231226,122200,298608100,62900,62900,62900,62900,1
20231226,122100,298545200,62800,62800,62800,62800,1
20231226,122000,298482400,62800,62800,62800,62800,1
20231226,121900,298419600,62800,62800,62800,62800,1
20231226,121800,298356800,62800,62900,62900,62800,2
20231226,121700,298231100,62800,62800,62800,62800,0
20231226,121600,298231100,62800,62800,62800,62800,0
20231226,121500,298231100,62800,62900,62900,62800,3
20231226,121400,298042500,62900,62900,62900,62900,0
20231226,121300,298042500,62900,62900,62900,62900,0
20231226,121200,298042500,62900,62900,62900,62900,1
20231226,121100,297979600,63000,63100,63100,63000,3
20231226,121000,297790500,62700,62700,62700,62700,19
20231226,120900,296599200,63000,62800,63000,62800,477
20231226,120800,266548400,63000,63000,63000,63000,197
20231226,120700,254137400,62900,62900,62900,62900,160
20231226,120600,244073400,62800,62700,62800,62700,121
20231226,120500,236474700,62800,62800,62800,62800,2
20231226,120400,236349100,62800,62800,62800,62800,39
20231226,120300,233899900,62700,62700,62700,62700,1
20231226,120200,233837200,62700,62700,62700,62700,38
20231226,120100,231454600,62700,62700,62700,62700,3
20231226,120000,231266500,62600,62600,62600,62600,1
20231226,115900,231203900,62700,62700,62700,62700,0
20231226,115800,231203900,62700,62700,62700,62700,12
20231226,115700,230451500,62600,62600,62600,62600,2
20231226,115600,230326300,62600,62600,62600,62600,1
20231226,115500,230263700,62600,62600,62600,62600,1
20231226,115400,230201100,62700,62700,62700,62700,7
20231226,115300,229762200,62700,62700,62700,62700,2
20231226,115200,229636800,62700,62700,62700,62700,0
20231226,115100,229636800,62700,62700,62700,62700,1
20231226,115000,229574100,62700,62700,62700,62700,2
20231226,114900,229448700,62700,62700,62700,62700,12
20231226,114800,228696300,62700,62700,62700,62700,12
20231226,114700,227943900,62700,62700,62700,62600,24
20231226,114600,226439200,62700,62700,62700,62700,10
20231226,114500,225812200,62700,62700,62700,62700,40
20231226,114400,223304200,62700,62700,62700,62600,10
20231226,114300,222677300,62700,62700,62700,62700,6
20231226,114200,222301100,62600,62600,62600,62600,31
20231226,114100,220360500,62700,62700,62700,62600,4
20231226,114000,220109800,62700,62700,62700,62700,0
20231226,113900,220109800,62700,62700,62700,62700,1
20231226,113800,220047100,62600,62600,62600,62600,1
20231226,113700,219984500,62700,62700,62700,62700,1
20231226,113600,219921800,62700,62700,62700,62700,1
20231226,113500,219859100,62700,62600,62700,62600,5
20231226,113400,219546000,62700,62700,62700,62700,2
20231226,113300,219420600,62600,62600,62600,62600,1
20231226,113200,219358000,62600,62600,62600,62600,1
20231226,113100,219295400,62700,62700,62700,62700,1
20231226,113000,219232700,62700,62600,62700,62600,12
20231226,112900,218481400,62600,62600,62600,62600,0
20231226,112800,218481400,62600,62600,62600,62600,2
20231226,112700,218356200,62700,62700,62700,62700,5
20231226,112600,218042700,62600,62700,62700,62600,20
20231226,112500,216788800,62700,62700,62700,62600,3
20231226,112400,216600800,62700,62700,62700,62700,3
20231226,112300,216412700,62700,62700,62700,62700,35
20231226,112200,214218200,62600,62600,62700,62600,13
20231226,112100,213403300,62600,62700,62700,62600,70
20231226,112000,209014400,62700,62700,62800,62700,9
20231226,111900,208449400,62700,62700,62700,62700,3
20231226,111800,208261300,62700,62700,62700,62700,39
20231226,111700,205816000,62700,62800,62800,62700,3
20231226,111600,205627800,62700,62700,62700,62700,3
20231226,111500,205439700,62700,62700,62700,62700,3
20231226,111400,205251600,62700,62800,62800,62700,4
20231226,111300,205000500,62800,62700,62800,62700,3
20231226,111200,204812200,62700,62700,62700,62700,0
20231226,111100,204812200,62700,62700,62700,62700,6
20231226,111000,204436000,62700,62700,62700,62700,5
20231226,110900,204122500,62600,62700,62700,62600,150
20231226,110800,194726500,62700,62700,62700,62700,0
20231226,110700,194726500,62700,62800,62800,62700,6
20231226,110600,194350100,62800,62800,62800,62800,4
20231226,110500,194098900,62800,62800,62800,62800,6
20231226,110400,193722100,62800,62700,62800,62700,3
20231226,110300,193533800,62800,62800,62800,62800,1
20231226,110200,193471000,62700,62700,62700,62700,0
20231226,110100,193471000,62700,62700,62700,62700,0
20231226,110000,193471000,62700,62800,62800,62700,4
20231226,105900,193219900,62700,62700,62700,62700,11
20231226,105800,192530200,62700,62700,62700,62700,0
20231226,105700,192530200,62700,62700,62700,62700,0
20231226,105600,192530200,62700,62700,62700,62700,1
20231226,105500,192467500,62800,62700,62800,62600,631
20231226,105400,152919300,62700,62700,62700,62700,1
20231226,105300,152856600,62800,62800,62800,62800,2
20231226,105200,152731000,62700,62700,62700,62700,0
20231226,105100,152731000,62700,62700,62700,62700,52
20231226,105000,149470600,62800,62800,62800,62800,0
20231226,104900,149470600,62800,62700,62800,62700,3
20231226,104800,149282300,62700,62700,62700,62700,1
20231226,104700,149219600,62800,62800,62800,62800,2
20231226,104600,149094000,62800,62800,62800,62800,1
20231226,104500,149031200,62700,62700,62700,62700,1
20231226,104400,148968500,62800,62800,62800,62800,1
20231226,104300,148905700,62800,62800,62800,62800,1
20231226,104200,148842900,62700,62700,62700,62700,1
20231226,104100,148780200,62800,62800,62800,62800,0
20231226,104000,148780200,62800,62800,62800,62800,20
20231226,103900,147524200,62800,62700,62800,62700,3
20231226,103800,147335900,62800,62800,62800,62800,0
20231226,103700,147335900,62800,62800,62800,62800,10
20231226,103600,146707900,62800,62700,62800,62700,14
20231226,103500,145828800,62800,62800,62800,62800,38
20231226,103400,143442400,62800,62800,62800,62800,0
20231226,103300,143442400,62800,62800,62800,62800,0
20231226,103200,143442400,62800,62800,62800,62700,4
20231226,103100,143191300,62800,62800,62800,62800,0
20231226,103000,143191300,62800,62800,62800,62800,23
20231226,102900,141746900,62700,62800,62800,62700,3
20231226,102800,141558600,62700,62700,62700,62700,0
20231226,102700,141558600,62700,62700,62700,62700,20
20231226,102600,140304600,62700,62800,62800,62700,3
20231226,102500,140116300,62700,62700,62700,62700,1
20231226,102400,140053600,62700,62700,62700,62700,0
20231226,102300,140053600,62700,62700,62700,62700,1
20231226,102200,139990900,62800,62800,62800,62800,102
20231226,102100,133585300,62700,62700,62700,62700,0
20231226,102000,133585300,62700,62700,62700,62700,1
20231226,101900,133522600,62800,62800,62800,62800,3
20231226,101800,133334200,62700,62700,62700,62700,8
20231226,101700,132832600,62600,62600,62600,62600,1
20231226,101600,132770000,62700,62700,62700,62700,2
20231226,101500,132644600,62700,62700,62700,62700,2
20231226,101400,132519200,62700,62700,62700,62700,1
20231226,101300,132456500,62700,62700,62700,62700,21
20231226,101200,131139800,62700,62700,62700,62700,12
20231226,101100,130387400,62600,62600,62600,62600,1
20231226,101000,130324800,62700,62700,62700,62700,24
20231226,100900,128820000,62700,62700,62700,62600,5
20231226,100800,128506700,62700,62600,62700,62600,17
20231226,100700,127441300,62600,62600,62600,62600,1
20231226,100600,127378700,62700,62700,62700,62700,0
20231226,100500,127378700,62700,62700,62700,62700,15
20231226,100400,126438200,62600,62700,62700,62600,32
20231226,100300,124432000,62700,62700,62700,62700,3
20231226,100200,124243900,62700,62700,62700,62700,41
20231226,100100,121673200,62600,62700,62700,62600,15
20231226,100000,120733000,62700,62700,62700,62700,2
20231226,095900,120607600,62700,62700,62700,62700,28
20231226,095800,118852000,62700,62700,62700,62600,4
20231226,095700,118601300,62700,62700,62700,62700,30
20231226,095600,116720300,62700,62700,62700,62700,1
20231226,095500,116657600,62600,62700,62700,62600,8
20231226,095400,116156200,62700,62700,62700,62700,247
20231226,095300,100669300,62700,62700,62700,62700,0
20231226,095200,100669300,62700,62600,62700,62600,64
20231226,095100,96656600,62700,62700,62700,62600,14
20231226,095000,95779000,62600,62600,62700,62600,62
20231226,094900,91891800,62600,62700,62700,62600,8
20231226,094800,91390500,62700,62600,62800,62600,5
20231226,094700,91076900,62700,62700,62700,62700,72
20231226,094600,86562500,62700,62700,62700,62700,4
20231226,094500,86311700,62700,62700,62700,62700,3
20231226,094400,86123600,62700,62700,62700,62700,16
20231226,094300,85120400,62700,62700,62800,62700,3
20231226,094200,84932200,62700,62700,62800,62700,8
20231226,094100,84430100,62700,62700,62700,62700,12
20231226,094000,83677700,62800,62700,62800,62700,9
20231226,093900,83113100,62700,62700,62700,62700,6
20231226,093800,82736900,62700,62800,62800,62700,4
20231226,093700,82486000,62700,62700,62700,62700,33
20231226,093600,80416900,62700,62700,62700,62700,4
20231226,093500,80166100,62800,62700,62800,62700,21
20231226,093400,78849200,62700,62700,62700,62700,5
20231226,093300,78535700,62700,62700,62800,62700,13
20231226,093200,77720100,62700,62700,62700,62700,3
20231226,093100,77532000,62700,62700,62700,62700,5
20231226,093000,77218500,62700,62700,62700,62700,7
20231226,092900,76779600,62700,62700,62700,62700,7
20231226,092800,76340700,62700,62700,62700,62700,4
20231226,092700,76089900,62700,62800,62800,62700,6
20231226,092600,75713600,62800,62700,62800,62700,132
20231226,092500,67431600,62700,62700,62700,62700,12
20231226,092400,66679200,62700,62800,62800,62700,506
20231226,092300,34952900,62700,62700,62700,62700,45
20231226,092200,32131400,62700,62700,62700,62700,4
20231226,092100,31880600,62800,62800,62800,62700,54
20231226,092000,28490000,62700,62700,62700,62700,6
20231226,091900,28113800,62800,62700,62800,62700,14
20231226,091800,27235800,62700,62700,62700,62700,54
20231226,091700,23850000,62700,62700,62700,62700,7
20231226,091600,23411100,62800,62800,62800,62800,65
20231226,091500,19329100,62800,62800,62800,62800,9
20231226,091400,18763900,62800,62800,62800,62800,1
20231226,091300,18701100,63000,63000,63000,63000,0
20231226,091200,18701100,63000,62800,63000,62800,10
20231226,091100,18072300,62800,62800,62800,62800,17
20231226,091000,17004700,62800,62800,62800,62800,9
20231226,090900,16439500,62800,62700,62800,62700,29
20231226,090800,14618900,62700,62700,62700,62700,7
20231226,090700,14180000,62700,62800,62800,62700,10
20231226,090600,13552500,62800,62800,62800,62800,3
20231226,090500,13364100,62800,62800,62800,62800,8
20231226,090400,12861700,62900,63000,63000,62900,75
20231226,090300,8138100,63000,63000,63000,63000,3
20231226,090200,7949100,63000,63100,63100,63000,5
20231226,090100,7634000,63000,63000,63000,63000,11
20231226,090000,6941000,63100,63100,63100,63100,110