KissMeData/008870/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,185100,366185900,77000,77000,77000,77000,94
20231212,185000,366185900,77000,77000,77000,77000,0
20231212,184900,366185900,77000,77000,77000,77000,0
20231212,184800,366185900,77000,77000,77000,77000,0
20231212,184700,366185900,77000,77000,77000,77000,0
20231212,184600,366185900,77000,77000,77000,77000,0
20231212,184500,366185900,77000,77000,77000,77000,0
20231212,184400,366185900,77000,77000,77000,77000,0
20231212,184300,366185900,77000,77000,77000,77000,0
20231212,184200,366185900,77000,77000,77000,77000,0
20231212,184100,366185900,77000,77000,77000,77000,0
20231212,184000,366185900,77000,77000,77000,77000,0
20231212,183900,366185900,77000,77000,77000,77000,0
20231212,183800,366185900,77000,77000,77000,77000,0
20231212,183700,366185900,77000,77000,77000,77000,0
20231212,183600,366185900,77000,77000,77000,77000,0
20231212,183500,366185900,77000,77000,77000,77000,0
20231212,183400,366185900,77000,77000,77000,77000,0
20231212,183300,366185900,77000,77000,77000,77000,0
20231212,183200,366185900,77000,77000,77000,77000,0
20231212,183100,366185900,77000,77000,77000,77000,0
20231212,183000,366185900,77000,77000,77000,77000,0
20231212,182900,366185900,77000,77000,77000,77000,0
20231212,182800,366185900,77000,77000,77000,77000,0
20231212,182700,366185900,77000,77000,77000,77000,0
20231212,182600,366185900,77000,77000,77000,77000,0
20231212,182500,366185900,77000,77000,77000,77000,0
20231212,182400,366185900,77000,77000,77000,77000,0
20231212,182300,366185900,77000,77000,77000,77000,0
20231212,182200,366185900,77000,77000,77000,77000,0
20231212,182100,366185900,77000,77000,77000,77000,94
20231212,182000,366185900,77000,77000,77000,77000,0
20231212,181900,366185900,77000,77000,77000,77000,0
20231212,181800,366185900,77000,77000,77000,77000,0
20231212,181700,366185900,77000,77000,77000,77000,0
20231212,181600,366185900,77000,77000,77000,77000,0
20231212,181500,366185900,77000,77000,77000,77000,0
20231212,181400,366185900,77000,77000,77000,77000,0
20231212,181300,366185900,77000,77000,77000,77000,0
20231212,181200,366185900,77000,77000,77000,77000,0
20231212,181100,366185900,77000,77000,77000,77000,0
20231212,181000,366185900,77000,77000,77000,77000,0
20231212,180900,366185900,77000,77000,77000,77000,0
20231212,180800,366185900,77000,77000,77000,77000,0
20231212,180700,366185900,77000,77000,77000,77000,0
20231212,180600,366185900,77000,77000,77000,77000,0
20231212,180500,366185900,77000,77000,77000,77000,0
20231212,180400,366185900,77000,77000,77000,77000,0
20231212,180300,366185900,77000,77000,77000,77000,0
20231212,180200,366185900,77000,77000,77000,77000,0
20231212,180100,366185900,77000,77000,77000,77000,0
20231212,180000,366185900,77000,77000,77000,77000,0
20231212,175900,366185900,77000,77000,77000,77000,0
20231212,175800,366185900,77000,77000,77000,77000,0
20231212,175700,366185900,77000,77000,77000,77000,0
20231212,175600,366185900,77000,77000,77000,77000,0
20231212,175500,366185900,77000,77000,77000,77000,0
20231212,175400,366185900,77000,77000,77000,77000,0
20231212,175300,366185900,77000,77000,77000,77000,0
20231212,175200,366185900,77000,77000,77000,77000,0
20231212,175100,366185900,77000,77000,77000,77000,94
20231212,175000,366185900,77000,77000,77000,77000,0
20231212,174900,366185900,77000,77000,77000,77000,0
20231212,174800,366185900,77000,77000,77000,77000,0
20231212,174700,366185900,77000,77000,77000,77000,0
20231212,174600,366185900,77000,77000,77000,77000,0
20231212,174500,366185900,77000,77000,77000,77000,0
20231212,174400,366185900,77000,77000,77000,77000,0
20231212,174300,366185900,77000,77000,77000,77000,0
20231212,174200,366185900,77000,77000,77000,77000,0
20231212,174100,366185900,77000,77000,77000,77000,0
20231212,174000,366185900,77000,77000,77000,77000,0
20231212,173900,366185900,77000,77000,77000,77000,0
20231212,173800,366185900,77000,77000,77000,77000,0
20231212,173700,366185900,77000,77000,77000,77000,0
20231212,173600,366185900,77000,77000,77000,77000,0
20231212,173500,366185900,77000,77000,77000,77000,0
20231212,173400,366185900,77000,77000,77000,77000,0
20231212,173300,366185900,77000,77000,77000,77000,0
20231212,173200,366185900,77000,77000,77000,77000,0
20231212,173100,366185900,77000,77000,77000,77000,0
20231212,173000,366185900,77000,77000,77000,77000,0
20231212,172900,366185900,77000,77000,77000,77000,0
20231212,172800,366185900,77000,77000,77000,77000,0
20231212,172700,366185900,77000,77000,77000,77000,0
20231212,172600,366185900,77000,77000,77000,77000,0
20231212,172500,366185900,77000,77000,77000,77000,0
20231212,172400,366185900,77000,77000,77000,77000,0
20231212,172300,366185900,77000,77000,77000,77000,0
20231212,172200,366185900,77000,77000,77000,77000,0
20231212,172100,366185900,77000,77000,77000,77000,94
20231212,172000,366185900,77000,77000,77000,77000,0
20231212,171900,366185900,77000,77000,77000,77000,0
20231212,171800,366185900,77000,77000,77000,77000,0
20231212,171700,366185900,77000,77000,77000,77000,0
20231212,171600,366185900,77000,77000,77000,77000,0
20231212,171500,366185900,77000,77000,77000,77000,0
20231212,171400,366185900,77000,77000,77000,77000,0
20231212,171300,366185900,77000,77000,77000,77000,0
20231212,171200,366185900,77000,77000,77000,77000,0
20231212,171100,366185900,77000,77000,77000,77000,0
20231212,171000,366185900,77000,77000,77000,77000,0
20231212,170900,366185900,77000,77000,77000,77000,0
20231212,170800,366185900,77000,77000,77000,77000,0
20231212,170700,366185900,77000,77000,77000,77000,0
20231212,170600,366185900,77000,77000,77000,77000,0
20231212,170500,366185900,77000,77000,77000,77000,0
20231212,170400,366185900,77000,77000,77000,77000,0
20231212,170300,366185900,77000,77000,77000,77000,0
20231212,170200,366185900,77000,77000,77000,77000,0
20231212,170100,366185900,77000,77000,77000,77000,0
20231212,170000,366185900,77000,77000,77000,77000,0
20231212,165900,366185900,77000,77000,77000,77000,0
20231212,165800,366185900,77000,77000,77000,77000,0
20231212,165700,366185900,77000,77000,77000,77000,0
20231212,165600,366185900,77000,77000,77000,77000,0
20231212,165500,366185900,77000,77000,77000,77000,0
20231212,165400,366185900,77000,77000,77000,77000,0
20231212,165300,366185900,77000,77000,77000,77000,0
20231212,165200,366185900,77000,77000,77000,77000,0
20231212,165100,366185900,77000,77000,77000,77000,94
20231212,165000,366185900,77000,77000,77000,77000,0
20231212,164900,366185900,77000,77000,77000,77000,0
20231212,164800,366185900,77000,77000,77000,77000,0
20231212,164700,366185900,77000,77000,77000,77000,0
20231212,164600,366185900,77000,77000,77000,77000,0
20231212,164500,366185900,77000,77000,77000,77000,0
20231212,164400,366185900,77000,77000,77000,77000,0
20231212,164300,366185900,77000,77000,77000,77000,0
20231212,164200,366185900,77000,77000,77000,77000,0
20231212,164100,366185900,77000,77000,77000,77000,0
20231212,164000,366185900,77000,77000,77000,77000,0
20231212,163900,366185900,77000,77000,77000,77000,0
20231212,163800,366185900,77000,77000,77000,77000,0
20231212,163700,366185900,77000,77000,77000,77000,0
20231212,163600,366185900,77000,77000,77000,77000,0
20231212,163500,366185900,77000,77000,77000,77000,0
20231212,163400,366185900,77000,77000,77000,77000,0
20231212,163300,366185900,77000,77000,77000,77000,0
20231212,163200,366185900,77000,77000,77000,77000,0
20231212,163100,366185900,77000,77000,77000,77000,0
20231212,163000,366185900,77000,77000,77000,77000,0
20231212,162900,366185900,77000,77000,77000,77000,0
20231212,162800,366185900,77000,77000,77000,77000,0
20231212,162700,366185900,77000,77000,77000,77000,0
20231212,162600,366185900,77000,77000,77000,77000,0
20231212,162500,366185900,77000,77000,77000,77000,0
20231212,162400,366185900,77000,77000,77000,77000,0
20231212,162300,366185900,77000,77000,77000,77000,0
20231212,162200,366185900,77000,77000,77000,77000,0
20231212,162100,366185900,77000,77000,77000,77000,94
20231212,162000,366185900,77000,77000,77000,77000,0
20231212,161900,366185900,77000,77000,77000,77000,0
20231212,161800,366185900,77000,77000,77000,77000,0
20231212,161700,366185900,77000,77000,77000,77000,0
20231212,161600,366185900,77000,77000,77000,77000,0
20231212,161500,366185900,77000,77000,77000,77000,0
20231212,161400,366185900,77000,77000,77000,77000,0
20231212,161300,366185900,77000,77000,77000,77000,0
20231212,161200,366185900,77000,77000,77000,77000,0
20231212,161100,366185900,77000,77000,77000,77000,0
20231212,161000,366185900,77000,77000,77000,77000,0
20231212,160900,366185900,77000,77000,77000,77000,0
20231212,160800,366185900,77000,77000,77000,77000,0
20231212,160700,366185900,77000,77000,77000,77000,0
20231212,160600,366185900,77000,77000,77000,77000,0
20231212,160500,366185900,77000,77000,77000,77000,0
20231212,160400,366185900,77000,77000,77000,77000,0
20231212,160300,366185900,77000,77000,77000,77000,0
20231212,160200,366185900,77000,77000,77000,77000,0
20231212,160100,366185900,77000,77000,77000,77000,0
20231212,160000,366185900,77000,77000,77000,77000,0
20231212,155900,366185900,77000,77000,77000,77000,0
20231212,155800,366185900,77000,77000,77000,77000,0
20231212,155700,366185900,77000,77000,77000,77000,0
20231212,155600,366185900,77000,77000,77000,77000,0
20231212,155500,366185900,77000,77000,77000,77000,0
20231212,155400,366185900,77000,77000,77000,77000,0
20231212,155300,366185900,77000,77000,77000,77000,0
20231212,155200,366185900,77000,77000,77000,77000,0
20231212,155100,366185900,77000,77000,77000,77000,94
20231212,155000,366185900,77000,77000,77000,77000,0
20231212,154900,366185900,77000,77000,77000,77000,0
20231212,154800,366185900,77000,77000,77000,77000,0
20231212,154700,366185900,77000,77000,77000,77000,0
20231212,154600,366185900,77000,77000,77000,77000,0
20231212,154500,366185900,77000,77000,77000,77000,0
20231212,154400,366185900,77000,77000,77000,77000,0
20231212,154300,366185900,77000,77000,77000,77000,0
20231212,154200,366185900,77000,77000,77000,77000,0
20231212,154100,366185900,77000,77000,77000,77000,0
20231212,154000,366185900,77000,77000,77000,77000,0
20231212,153900,366185900,77000,77000,77000,77000,0
20231212,153800,366185900,77000,77000,77000,77000,0
20231212,153700,366185900,77000,77000,77000,77000,0
20231212,153600,366185900,77000,77000,77000,77000,0
20231212,153500,366185900,77000,77000,77000,77000,0
20231212,153400,366185900,77000,77000,77000,77000,0
20231212,153300,366185900,77000,77000,77000,77000,0
20231212,153200,366185900,77000,77000,77000,77000,0
20231212,153100,366185900,77000,77000,77000,77000,0
20231212,153000,366185900,77000,77000,77000,77000,94
20231212,152900,358947900,76900,76900,76900,76900,0
20231212,152800,358947900,76900,76900,76900,76900,0
20231212,152700,358947900,76900,76900,76900,76900,0
20231212,152600,358947900,76900,76900,76900,76900,0
20231212,152500,358947900,76900,76900,76900,76900,0
20231212,152400,358947900,76900,76900,76900,76900,0
20231212,152300,358947900,76900,76900,76900,76900,0
20231212,152200,358947900,76900,76900,76900,76900,0
20231212,152100,358947900,76900,76900,76900,76900,0
20231212,152000,358947900,76900,76900,76900,76900,0
20231212,151900,358947900,76900,76900,76900,76900,11
20231212,151800,358102000,77100,77100,77100,77100,4
20231212,151700,357793600,77100,77100,77100,77100,10
20231212,151600,357022600,77100,77100,77100,77100,0
20231212,151500,357022600,77100,77100,77100,77100,0
20231212,151400,357022600,77100,77100,77100,77100,0
20231212,151300,357022600,77100,77100,77100,77100,0
20231212,151200,357022600,77100,77100,77100,77100,0
20231212,151100,357022600,77100,77100,77100,77100,0
20231212,151000,357022600,77100,77100,77100,77100,1
20231212,150900,356945500,77000,77000,77000,77000,1
20231212,150800,356868500,77000,77000,77000,77000,3
20231212,150700,356637500,77000,77000,77000,77000,0
20231212,150600,356637500,77000,77000,77000,77000,1
20231212,150500,356560500,77000,77000,77000,77000,0
20231212,150400,356560500,77000,77000,77000,77000,0
20231212,150300,356560500,77000,77000,77000,77000,0
20231212,150200,356560500,77000,77000,77000,77000,7
20231212,150100,356021500,76900,76900,76900,76900,20
20231212,150000,354483500,77000,77000,77000,77000,6
20231212,145900,354021500,77100,77100,77100,77100,0
20231212,145800,354021500,77100,77100,77100,77100,5
20231212,145700,353636000,76900,76900,76900,76900,0
20231212,145600,353636000,76900,76900,76900,76900,20
20231212,145500,352098000,76900,76900,76900,76900,4
20231212,145400,351790400,76900,77000,77000,76900,3
20231212,145300,351559500,76900,76900,76900,76900,8
20231212,145200,350944300,77000,77000,77000,77000,2
20231212,145100,350790300,77200,77200,77200,77200,0
20231212,145000,350790300,77200,77200,77200,77200,1
20231212,144900,350713100,77200,77200,77200,77200,0
20231212,144800,350713100,77200,77200,77200,77200,0
20231212,144700,350713100,77200,77200,77200,77200,0
20231212,144600,350713100,77200,77200,77200,77200,0
20231212,144500,350713100,77200,77200,77200,77200,0
20231212,144400,350713100,77200,77200,77200,77200,5
20231212,144300,350327100,77200,77200,77200,77200,0
20231212,144200,350327100,77200,77200,77200,77200,0
20231212,144100,350327100,77200,77200,77200,77200,0
20231212,144000,350327100,77200,77200,77200,77200,0
20231212,143900,350327100,77200,77000,77200,77000,10
20231212,143800,349556500,77000,77000,77000,77000,0
20231212,143700,349556500,77000,77000,77000,77000,1
20231212,143600,349479500,77000,77000,77000,77000,0
20231212,143500,349479500,77000,77000,77000,77000,0
20231212,143400,349479500,77000,77000,77000,77000,5
20231212,143300,349094500,77000,77000,77000,77000,2
20231212,143200,348940500,77000,76900,77000,76900,22
20231212,143100,347247500,77000,77000,77000,77000,1
20231212,143000,347170500,77000,77000,77000,77000,4
20231212,142900,346862500,76900,76900,76900,76900,20
20231212,142800,345324500,77000,77000,77000,77000,22
20231212,142700,343630500,77000,77000,77000,77000,2
20231212,142600,343476500,77000,77000,77000,77000,1
20231212,142500,343399500,77000,77000,77000,77000,1
20231212,142400,343322500,77000,77000,77000,77000,0
20231212,142300,343322500,77000,77000,77000,77000,1
20231212,142200,343245500,77000,77000,77000,77000,1
20231212,142100,343168500,77000,77000,77000,77000,0
20231212,142000,343168500,77000,77000,77000,77000,2
20231212,141900,343014500,77000,77000,77000,77000,8
20231212,141800,342398500,77000,77000,77000,77000,0
20231212,141700,342398500,77000,77000,77000,77000,2
20231212,141600,342244500,77000,77000,77000,77000,3
20231212,141500,342013500,77000,77000,77000,77000,2
20231212,141400,341859500,77000,77000,77000,77000,0
20231212,141300,341859500,77000,77000,77000,77000,0
20231212,141200,341859500,77000,77000,77000,77000,1
20231212,141100,341782500,77000,77000,77000,77000,0
20231212,141000,341782500,77000,77000,77000,77000,0
20231212,140900,341782500,77000,77000,77000,77000,1
20231212,140800,341705500,77000,77000,77000,77000,1
20231212,140700,341628500,77000,77000,77000,77000,0
20231212,140600,341628500,77000,77000,77000,77000,6
20231212,140500,341166500,76900,76900,76900,76900,0
20231212,140400,341166500,76900,76900,76900,76900,0
20231212,140300,341166500,76900,76900,76900,76900,3
20231212,140200,340935800,76900,76900,76900,76900,0
20231212,140100,340935800,76900,76900,76900,76900,0
20231212,140000,340935800,76900,76900,76900,76900,0
20231212,135900,340935800,76900,76900,76900,76900,15
20231212,135800,339782300,77000,77000,77000,77000,1
20231212,135700,339705300,77000,77000,77000,77000,0
20231212,135600,339705300,77000,77000,77000,77000,9
20231212,135500,339012300,76900,76900,76900,76900,30
20231212,135400,336705300,77000,77200,77200,77000,49
20231212,135300,332931700,77100,77100,77100,77100,0
20231212,135200,332931700,77100,77100,77100,77100,1
20231212,135100,332854600,77200,77200,77200,77200,1
20231212,135000,332777400,77200,77200,77200,77200,0
20231212,134900,332777400,77200,77200,77200,77200,0
20231212,134800,332777400,77200,77200,77200,77200,0
20231212,134700,332777400,77200,77200,77200,77200,0
20231212,134600,332777400,77200,77200,77200,77200,1
20231212,134500,332700200,77100,77100,77100,77100,0
20231212,134400,332700200,77100,77100,77100,77100,0
20231212,134300,332700200,77100,77100,77100,77100,0
20231212,134200,332700200,77100,77100,77100,77100,1
20231212,134100,332623100,77100,77100,77100,77100,0
20231212,134000,332623100,77100,77200,77200,77100,3
20231212,133900,332391600,77200,77200,77200,77200,2
20231212,133800,332237200,77300,77300,77300,77300,1
20231212,133700,332159900,77100,77100,77100,77100,7
20231212,133600,331620200,77200,77200,77200,77200,4
20231212,133500,331311400,77200,77200,77200,77200,0
20231212,133400,331311400,77200,77200,77200,77200,0
20231212,133300,331311400,77200,77200,77200,77200,0
20231212,133200,331311400,77200,77200,77200,77200,0
20231212,133100,331311400,77200,77200,77200,77200,1
20231212,133000,331234200,77200,77200,77200,77200,1
20231212,132900,331157000,77200,77200,77200,77200,2
20231212,132800,331002600,77200,77200,77200,77200,0
20231212,132700,331002600,77200,77200,77200,77200,0
20231212,132600,331002600,77200,77200,77200,77200,0
20231212,132500,331002600,77200,77200,77200,77200,5
20231212,132400,330616600,77200,77200,77200,77200,1
20231212,132300,330539400,77100,77100,77100,77100,2
20231212,132200,330385200,77100,77100,77100,77100,0
20231212,132100,330385200,77100,77100,77100,77100,0
20231212,132000,330385200,77100,77100,77100,77100,1
20231212,131900,330308100,77200,77200,77200,77200,0
20231212,131800,330308100,77200,77200,77200,77200,0
20231212,131700,330308100,77200,77200,77200,77200,0
20231212,131600,330308100,77200,77200,77200,77200,0
20231212,131500,330308100,77200,77200,77200,77200,0
20231212,131400,330308100,77200,77200,77200,77200,1
20231212,131300,330230900,77000,77000,77000,77000,0
20231212,131200,330230900,77000,77000,77000,77000,0
20231212,131100,330230900,77000,77000,77000,77000,0
20231212,131000,330230900,77000,77000,77000,77000,0
20231212,130900,330230900,77000,77000,77000,77000,0
20231212,130800,330230900,77000,77000,77000,77000,0
20231212,130700,330230900,77000,77000,77000,77000,0
20231212,130600,330230900,77000,77000,77000,77000,0
20231212,130500,330230900,77000,77000,77000,77000,0
20231212,130400,330230900,77000,77000,77000,77000,0
20231212,130300,330230900,77000,77000,77000,77000,0
20231212,130200,330230900,77000,77000,77000,77000,0
20231212,130100,330230900,77000,77000,77000,77000,0
20231212,130000,330230900,77000,77000,77000,77000,0
20231212,125900,330230900,77000,77000,77000,77000,0
20231212,125800,330230900,77000,77000,77000,77000,0
20231212,125700,330230900,77000,77000,77000,77000,29
20231212,125600,327997900,77000,77000,77000,77000,0
20231212,125500,327997900,77000,77000,77000,77000,0
20231212,125400,327997900,77000,77000,77000,77000,13
20231212,125300,326996900,77200,77200,77200,77200,12
20231212,125200,326070500,77200,77200,77200,77000,16
20231212,125100,324836900,77100,77100,77100,77100,1
20231212,125000,324759800,77200,77200,77200,77200,0
20231212,124900,324759800,77200,77200,77200,77200,10
20231212,124800,323987800,77200,77000,77200,77000,19
20231212,124700,322524500,77000,77000,77000,77000,0
20231212,124600,322524500,77000,77000,77000,77000,24
20231212,124500,320676500,76900,76900,76900,76900,0
20231212,124400,320676500,76900,76900,76900,76900,0
20231212,124300,320676500,76900,76900,76900,76900,0
20231212,124200,320676500,76900,76900,76900,76900,0
20231212,124100,320676500,76900,76900,76900,76900,3
20231212,124000,320445800,77000,77000,77000,77000,0
20231212,123900,320445800,77000,77000,77000,77000,17
20231212,123800,319136800,77000,77000,77000,77000,1
20231212,123700,319059800,77200,77200,77200,77200,0
20231212,123600,319059800,77200,77200,77200,77200,0
20231212,123500,319059800,77200,77200,77200,77200,0
20231212,123400,319059800,77200,77200,77200,77200,0
20231212,123300,319059800,77200,77200,77200,77200,0
20231212,123200,319059800,77200,77200,77200,77200,0
20231212,123100,319059800,77200,77200,77200,77200,76
20231212,123000,313192600,77200,77200,77200,77200,0
20231212,122900,313192600,77200,77200,77200,77200,0
20231212,122800,313192600,77200,77200,77200,77200,0
20231212,122700,313192600,77200,77200,77200,77200,0
20231212,122600,313192600,77200,77200,77200,77200,0
20231212,122500,313192600,77200,77200,77200,77200,0
20231212,122400,313192600,77200,77200,77200,77200,0
20231212,122300,313192600,77200,77200,77200,77200,3
20231212,122200,312961000,77000,77000,77000,77000,5
20231212,122100,312576000,77200,77200,77200,77200,0
20231212,122000,312576000,77200,77000,77200,77000,15
20231212,121900,311419400,77000,77000,77000,77000,4
20231212,121800,311111400,77000,77000,77000,77000,0
20231212,121700,311111400,77000,77000,77000,77000,0
20231212,121600,311111400,77000,77000,77000,77000,1
20231212,121500,311034400,77000,77000,77000,77000,0
20231212,121400,311034400,77000,77000,77000,77000,4
20231212,121300,310726400,77000,77000,77000,77000,3
20231212,121200,310495400,77000,77000,77000,77000,1
20231212,121100,310418400,76900,76900,76900,76900,1
20231212,121000,310341500,77000,77000,77000,77000,0
20231212,120900,310341500,77000,77000,77000,77000,2
20231212,120800,310187500,77000,77000,77000,77000,1
20231212,120700,310110500,76900,76900,76900,76900,89
20231212,120600,303266400,76900,76900,76900,76900,0
20231212,120500,303266400,76900,76900,76900,76900,1
20231212,120400,303189500,76900,77000,77000,76900,2
20231212,120300,303035600,77000,77000,77000,77000,11
20231212,120200,302188600,76800,76900,77000,76800,23
20231212,120100,300421400,76900,76900,76900,76900,0
20231212,120000,300421400,76900,76900,76900,76900,0
20231212,115900,300421400,76900,76900,76900,76900,9
20231212,115800,299729300,76800,76800,76800,76800,0
20231212,115700,299729300,76800,76800,76800,76800,0
20231212,115600,299729300,76800,76800,76800,76800,0
20231212,115500,299729300,76800,76800,76800,76800,0
20231212,115400,299729300,76800,76800,76800,76800,49
20231212,115300,295966100,76800,76800,76800,76800,0
20231212,115200,295966100,76800,76800,76800,76800,0
20231212,115100,295966100,76800,76800,76800,76800,0
20231212,115000,295966100,76800,76800,76800,76800,3
20231212,114900,295735700,76600,76600,76600,76600,0
20231212,114800,295735700,76600,76600,76600,76600,0
20231212,114700,295735700,76600,76600,76600,76600,0
20231212,114600,295735700,76600,76600,76600,76600,0
20231212,114500,295735700,76600,76600,76600,76600,0
20231212,114400,295735700,76600,76600,76600,76600,0
20231212,114300,295735700,76600,76600,76600,76600,0
20231212,114200,295735700,76600,76600,76600,76600,0
20231212,114100,295735700,76600,76600,76600,76600,0
20231212,114000,295735700,76600,76600,76600,76600,0
20231212,113900,295735700,76600,76600,76600,76600,0
20231212,113800,295735700,76600,76600,76600,76600,0
20231212,113700,295735700,76600,76600,76600,76600,0
20231212,113600,295735700,76600,76600,76600,76600,0
20231212,113500,295735700,76600,76700,76700,76600,16
20231212,113400,294509600,76500,76500,76500,76500,0
20231212,113300,294509600,76500,76500,76500,76500,0
20231212,113200,294509600,76500,76500,76500,76500,0
20231212,113100,294509600,76500,76500,76500,76500,0
20231212,113000,294509600,76500,76500,76500,76500,0
20231212,112900,294509600,76500,76500,76500,76500,0
20231212,112800,294509600,76500,76500,76500,76500,0
20231212,112700,294509600,76500,76500,76500,76500,0
20231212,112600,294509600,76500,76700,76700,76500,260
20231212,112500,274586700,76700,76700,76700,76700,0
20231212,112400,274586700,76700,76700,76700,76700,14
20231212,112300,273512900,76700,76700,76700,76700,0
20231212,112200,273512900,76700,76700,76700,76700,1
20231212,112100,273436200,76700,76700,76700,76700,0
20231212,112000,273436200,76700,76700,76700,76700,0
20231212,111900,273436200,76700,76700,76700,76700,1
20231212,111800,273359500,76700,76700,76700,76700,1
20231212,111700,273282800,76700,76700,76700,76700,0
20231212,111600,273282800,76700,76700,76700,76700,15
20231212,111500,272132300,77000,77000,77000,77000,1
20231212,111400,272055300,77000,76900,77000,76900,7
20231212,111300,271516900,76800,76800,76800,76800,0
20231212,111200,271516900,76800,76800,76800,76800,2
20231212,111100,271363300,76800,76800,76800,76800,0
20231212,111000,271363300,76800,76800,76800,76800,0
20231212,110900,271363300,76800,76800,76800,76800,2
20231212,110800,271209700,76800,76800,76800,76800,1
20231212,110700,271132900,76800,76800,76800,76800,0
20231212,110600,271132900,76800,76900,76900,76800,15
20231212,110500,269979600,76900,76900,76900,76900,0
20231212,110400,269979600,76900,76900,76900,76900,1
20231212,110300,269902700,76900,76900,76900,76900,0
20231212,110200,269902700,76900,76900,76900,76900,0
20231212,110100,269902700,76900,76900,76900,76900,1
20231212,110000,269825800,76900,76800,76900,76800,10
20231212,105900,269057600,76800,76800,76800,76800,0
20231212,105800,269057600,76800,76800,76800,76800,0
20231212,105700,269057600,76800,76800,76800,76800,1
20231212,105600,268980800,76800,76800,76800,76800,1
20231212,105500,268904000,76800,76800,76800,76800,0
20231212,105400,268904000,76800,76800,76800,76800,0
20231212,105300,268904000,76800,76800,76800,76800,2
20231212,105200,268750400,76800,76800,76800,76800,0
20231212,105100,268750400,76800,76800,76800,76800,2
20231212,105000,268596800,76800,76800,76800,76800,1
20231212,104900,268520000,76800,76800,76800,76800,1
20231212,104800,268443200,76800,76800,76800,76800,1
20231212,104700,268366400,76700,76700,76700,76700,0
20231212,104600,268366400,76700,76700,76700,76700,1
20231212,104500,268289700,76700,76700,76700,76700,0
20231212,104400,268289700,76700,76700,76700,76700,0
20231212,104300,268289700,76700,76800,76800,76700,2
20231212,104200,268136200,76800,76800,76800,76800,0
20231212,104100,268136200,76800,76400,76800,76400,153
20231212,104000,256443800,76400,76400,76400,76400,0
20231212,103900,256443800,76400,76400,76400,76400,0
20231212,103800,256443800,76400,76400,76400,76400,0
20231212,103700,256443800,76400,76400,76400,76400,0
20231212,103600,256443800,76400,76400,76400,76400,0
20231212,103500,256443800,76400,76500,76500,76400,175
20231212,103400,243067300,76600,76600,76600,76600,29
20231212,103300,240845900,76600,76700,76700,76500,153
20231212,103200,229136100,76700,76700,76700,76700,3
20231212,103100,228906000,76700,76700,76700,76700,3
20231212,103000,228675900,76700,76800,76800,76700,4
20231212,102900,228368900,76800,76800,76800,76800,1
20231212,102800,228292100,76800,76800,76800,76800,2
20231212,102700,228138500,76800,76800,76800,76800,0
20231212,102600,228138500,76800,76800,76800,76800,1
20231212,102500,228061700,76800,76800,76800,76800,9
20231212,102400,227370500,76800,76800,76800,76800,40
20231212,102300,224298500,76800,76800,76800,76800,1
20231212,102200,224221700,76800,76800,76800,76800,6
20231212,102100,223760900,76800,76700,76800,76700,11
20231212,102000,222916200,76700,76700,76700,76700,0
20231212,101900,222916200,76700,76700,76700,76700,0
20231212,101800,222916200,76700,76700,76700,76700,0
20231212,101700,222916200,76700,76700,76700,76700,1
20231212,101600,222839500,76700,76700,76700,76700,0
20231212,101500,222839500,76700,76700,76700,76700,0
20231212,101400,222839500,76700,76700,76700,76700,1
20231212,101300,222762800,76700,76700,76700,76700,20
20231212,101200,221228800,76600,76700,76700,76600,251
20231212,101100,201982200,76800,76800,76800,76800,0
20231212,101000,201982200,76800,76800,76800,76800,8
20231212,100900,201367800,76800,76800,76800,76800,0
20231212,100800,201367800,76800,76800,76800,76800,0
20231212,100700,201367800,76800,76800,76800,76800,7
20231212,100600,200830200,76800,76700,76800,76700,5
20231212,100500,200446300,76800,76800,76800,76800,0
20231212,100400,200446300,76800,76700,76800,76700,17
20231212,100300,199141100,76700,76600,76700,76600,4
20231212,100200,198834500,76600,76600,76600,76600,0
20231212,100100,198834500,76600,76600,76600,76600,10
20231212,100000,198068500,76600,76600,76700,76600,13
20231212,095900,197071600,76700,76500,76700,76500,6
20231212,095800,196612100,76400,76500,76500,76400,43
20231212,095700,193322700,76500,76600,76600,76500,67
20231212,095600,188195200,76600,76700,76800,76600,9
20231212,095500,187505200,76500,76500,76500,76500,7
20231212,095400,186969700,76500,76500,76500,76500,4
20231212,095300,186663700,76400,76400,76400,76400,0
20231212,095200,186663700,76400,76400,76400,76400,0
20231212,095100,186663700,76400,76700,76700,76400,671
20231212,095000,135328300,76700,76700,76700,76700,0
20231212,094900,135328300,76700,76700,76700,76700,0
20231212,094800,135328300,76700,76700,76700,76700,0
20231212,094700,135328300,76700,76700,76700,76700,2
20231212,094600,135174900,77100,76800,77100,76800,3
20231212,094500,134944200,76800,76800,76800,76800,14
20231212,094400,133869000,77100,77100,77100,77100,1
20231212,094300,133791900,76800,76800,76800,76800,0
20231212,094200,133791900,76800,76900,76900,76800,5
20231212,094100,133407800,76900,76900,76900,76900,1
20231212,094000,133330900,76900,76800,77100,76800,3
20231212,093900,133100100,77100,77100,77100,77100,0
20231212,093800,133100100,77100,77100,77100,77100,0
20231212,093700,133100100,77100,77100,77100,77100,2
20231212,093600,132945900,76600,76600,76600,76600,0
20231212,093500,132945900,76600,76800,76800,76600,24
20231212,093400,131104200,76800,76800,76800,76800,0
20231212,093300,131104200,76800,76800,76800,76800,0
20231212,093200,131104200,76800,76800,76800,76800,0
20231212,093100,131104200,76800,76800,76800,76800,16
20231212,093000,129875400,76700,76700,76700,76700,33
20231212,092900,127344300,76700,76900,76900,76700,8
20231212,092800,126729400,76600,77000,77000,76600,500
20231212,092700,88389800,77000,77000,77000,77000,19
20231212,092600,86926800,77500,77500,77500,77500,1
20231212,092500,86849300,77500,77500,77500,77500,0
20231212,092400,86849300,77500,77500,77500,77500,1
20231212,092300,86771800,77300,77300,77300,77300,1
20231212,092200,86694500,77500,77500,77500,77500,0
20231212,092100,86694500,77500,77500,77500,77500,53
20231212,092000,82587000,77500,77500,77500,77500,0
20231212,091900,82587000,77500,77500,77500,77500,28
20231212,091800,80417000,77400,77400,77400,77400,15
20231212,091700,79256000,77100,77100,77100,77100,4
20231212,091600,78947600,77100,77100,77100,77100,2
20231212,091500,78793400,77100,77100,77100,77100,1
20231212,091400,78716300,77100,76800,77400,76500,385
20231212,091300,49227200,77000,76800,77000,76800,6
20231212,091200,48765400,76800,77500,77500,76800,429
20231212,091100,15652000,77600,77800,77800,77600,66
20231212,091000,10526800,77800,77900,77900,77800,29
20231212,090900,8268500,77700,77700,77700,77700,13
20231212,090800,7258400,77700,77700,77700,77700,0
20231212,090700,7258400,77700,77700,77700,77700,0
20231212,090600,7258400,77700,77700,77700,77700,0
20231212,090500,7258400,77700,77700,77700,77700,0
20231212,090400,7258400,77700,78000,78000,77700,51
20231212,090300,3284800,78000,78000,78000,78000,0
20231212,090200,3284800,78000,78100,78100,78000,19
20231212,090100,1802700,78100,78100,78100,78100,6
20231212,090000,1334100,78300,78800,78800,78300,17