KissMeData/008870/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,185000,765546300,72000,72000,72000,72000,436
20231221,184900,765546300,72000,72000,72000,72000,0
20231221,184800,765546300,72000,72000,72000,72000,0
20231221,184700,765546300,72000,72000,72000,72000,0
20231221,184600,765546300,72000,72000,72000,72000,0
20231221,184500,765546300,72000,72000,72000,72000,0
20231221,184400,765546300,72000,72000,72000,72000,0
20231221,184300,765546300,72000,72000,72000,72000,0
20231221,184200,765546300,72000,72000,72000,72000,0
20231221,184100,765546300,72000,72000,72000,72000,0
20231221,184000,765546300,72000,72000,72000,72000,0
20231221,183900,765546300,72000,72000,72000,72000,0
20231221,183800,765546300,72000,72000,72000,72000,0
20231221,183700,765546300,72000,72000,72000,72000,0
20231221,183600,765546300,72000,72000,72000,72000,0
20231221,183500,765546300,72000,72000,72000,72000,0
20231221,183400,765546300,72000,72000,72000,72000,0
20231221,183300,765546300,72000,72000,72000,72000,0
20231221,183200,765546300,72000,72000,72000,72000,0
20231221,183100,765546300,72000,72000,72000,72000,0
20231221,183000,765546300,72000,72000,72000,72000,0
20231221,182900,765546300,72000,72000,72000,72000,0
20231221,182800,765546300,72000,72000,72000,72000,0
20231221,182700,765546300,72000,72000,72000,72000,0
20231221,182600,765546300,72000,72000,72000,72000,0
20231221,182500,765546300,72000,72000,72000,72000,0
20231221,182400,765546300,72000,72000,72000,72000,0
20231221,182300,765546300,72000,72000,72000,72000,0
20231221,182200,765546300,72000,72000,72000,72000,0
20231221,182100,765546300,72000,72000,72000,72000,0
20231221,182000,765546300,72000,72000,72000,72000,436
20231221,181900,765546300,72000,72000,72000,72000,0
20231221,181800,765546300,72000,72000,72000,72000,0
20231221,181700,765546300,72000,72000,72000,72000,0
20231221,181600,765546300,72000,72000,72000,72000,0
20231221,181500,765546300,72000,72000,72000,72000,0
20231221,181400,765546300,72000,72000,72000,72000,0
20231221,181300,765546300,72000,72000,72000,72000,0
20231221,181200,765546300,72000,72000,72000,72000,0
20231221,181100,765546300,72000,72000,72000,72000,0
20231221,181000,765546300,72000,72000,72000,72000,0
20231221,180900,765546300,72000,72000,72000,72000,0
20231221,180800,765546300,72000,72000,72000,72000,0
20231221,180700,765546300,72000,72000,72000,72000,0
20231221,180600,765546300,72000,72000,72000,72000,0
20231221,180500,765546300,72000,72000,72000,72000,0
20231221,180400,765546300,72000,72000,72000,72000,0
20231221,180300,765546300,72000,72000,72000,72000,0
20231221,180200,765546300,72000,72000,72000,72000,0
20231221,180100,765546300,72000,72000,72000,72000,0
20231221,180000,765546300,72000,72000,72000,72000,0
20231221,175900,765546300,72000,72000,72000,72000,0
20231221,175800,765546300,72000,72000,72000,72000,0
20231221,175700,765546300,72000,72000,72000,72000,0
20231221,175600,765546300,72000,72000,72000,72000,0
20231221,175500,765546300,72000,72000,72000,72000,0
20231221,175400,765546300,72000,72000,72000,72000,0
20231221,175300,765546300,72000,72000,72000,72000,0
20231221,175200,765546300,72000,72000,72000,72000,0
20231221,175100,765546300,72000,72000,72000,72000,0
20231221,175000,765546300,72000,72000,72000,72000,436
20231221,174900,765546300,72000,72000,72000,72000,0
20231221,174800,765546300,72000,72000,72000,72000,0
20231221,174700,765546300,72000,72000,72000,72000,0
20231221,174600,765546300,72000,72000,72000,72000,0
20231221,174500,765546300,72000,72000,72000,72000,0
20231221,174400,765546300,72000,72000,72000,72000,0
20231221,174300,765546300,72000,72000,72000,72000,0
20231221,174200,765546300,72000,72000,72000,72000,0
20231221,174100,765546300,72000,72000,72000,72000,0
20231221,174000,765546300,72000,72000,72000,72000,0
20231221,173900,765546300,72000,72000,72000,72000,0
20231221,173800,765546300,72000,72000,72000,72000,0
20231221,173700,765546300,72000,72000,72000,72000,0
20231221,173600,765546300,72000,72000,72000,72000,0
20231221,173500,765546300,72000,72000,72000,72000,0
20231221,173400,765546300,72000,72000,72000,72000,0
20231221,173300,765546300,72000,72000,72000,72000,0
20231221,173200,765546300,72000,72000,72000,72000,0
20231221,173100,765546300,72000,72000,72000,72000,0
20231221,173000,765546300,72000,72000,72000,72000,0
20231221,172900,765546300,72000,72000,72000,72000,0
20231221,172800,765546300,72000,72000,72000,72000,0
20231221,172700,765546300,72000,72000,72000,72000,0
20231221,172600,765546300,72000,72000,72000,72000,0
20231221,172500,765546300,72000,72000,72000,72000,0
20231221,172400,765546300,72000,72000,72000,72000,0
20231221,172300,765546300,72000,72000,72000,72000,0
20231221,172200,765546300,72000,72000,72000,72000,0
20231221,172100,765546300,72000,72000,72000,72000,0
20231221,172000,765546300,72000,72000,72000,72000,436
20231221,171900,765546300,72000,72000,72000,72000,0
20231221,171800,765546300,72000,72000,72000,72000,0
20231221,171700,765546300,72000,72000,72000,72000,0
20231221,171600,765546300,72000,72000,72000,72000,0
20231221,171500,765546300,72000,72000,72000,72000,0
20231221,171400,765546300,72000,72000,72000,72000,0
20231221,171300,765546300,72000,72000,72000,72000,0
20231221,171200,765546300,72000,72000,72000,72000,0
20231221,171100,765546300,72000,72000,72000,72000,0
20231221,171000,765546300,72000,72000,72000,72000,0
20231221,170900,765546300,72000,72000,72000,72000,0
20231221,170800,765546300,72000,72000,72000,72000,0
20231221,170700,765546300,72000,72000,72000,72000,0
20231221,170600,765546300,72000,72000,72000,72000,0
20231221,170500,765546300,72000,72000,72000,72000,0
20231221,170400,765546300,72000,72000,72000,72000,0
20231221,170300,765546300,72000,72000,72000,72000,0
20231221,170200,765546300,72000,72000,72000,72000,0
20231221,170100,765546300,72000,72000,72000,72000,0
20231221,170000,765546300,72000,72000,72000,72000,0
20231221,165900,765546300,72000,72000,72000,72000,0
20231221,165800,765546300,72000,72000,72000,72000,0
20231221,165700,765546300,72000,72000,72000,72000,0
20231221,165600,765546300,72000,72000,72000,72000,0
20231221,165500,765546300,72000,72000,72000,72000,0
20231221,165400,765546300,72000,72000,72000,72000,0
20231221,165300,765546300,72000,72000,72000,72000,0
20231221,165200,765546300,72000,72000,72000,72000,0
20231221,165100,765546300,72000,72000,72000,72000,0
20231221,165000,765546300,72000,72000,72000,72000,436
20231221,164900,765546300,72000,72000,72000,72000,0
20231221,164800,765546300,72000,72000,72000,72000,0
20231221,164700,765546300,72000,72000,72000,72000,0
20231221,164600,765546300,72000,72000,72000,72000,0
20231221,164500,765546300,72000,72000,72000,72000,0
20231221,164400,765546300,72000,72000,72000,72000,0
20231221,164300,765546300,72000,72000,72000,72000,0
20231221,164200,765546300,72000,72000,72000,72000,0
20231221,164100,765546300,72000,72000,72000,72000,0
20231221,164000,765546300,72000,72000,72000,72000,0
20231221,163900,765546300,72000,72000,72000,72000,0
20231221,163800,765546300,72000,72000,72000,72000,0
20231221,163700,765546300,72000,72000,72000,72000,0
20231221,163600,765546300,72000,72000,72000,72000,0
20231221,163500,765546300,72000,72000,72000,72000,0
20231221,163400,765546300,72000,72000,72000,72000,0
20231221,163300,765546300,72000,72000,72000,72000,0
20231221,163200,765546300,72000,72000,72000,72000,0
20231221,163100,765546300,72000,72000,72000,72000,0
20231221,163000,765546300,72000,72000,72000,72000,0
20231221,162900,765546300,72000,72000,72000,72000,0
20231221,162800,765546300,72000,72000,72000,72000,0
20231221,162700,765546300,72000,72000,72000,72000,0
20231221,162600,765546300,72000,72000,72000,72000,0
20231221,162500,765546300,72000,72000,72000,72000,0
20231221,162400,765546300,72000,72000,72000,72000,0
20231221,162300,765546300,72000,72000,72000,72000,0
20231221,162200,765546300,72000,72000,72000,72000,0
20231221,162100,765546300,72000,72000,72000,72000,0
20231221,162000,765546300,72000,72000,72000,72000,436
20231221,161900,765546300,72000,72000,72000,72000,0
20231221,161800,765546300,72000,72000,72000,72000,0
20231221,161700,765546300,72000,72000,72000,72000,0
20231221,161600,765546300,72000,72000,72000,72000,0
20231221,161500,765546300,72000,72000,72000,72000,0
20231221,161400,765546300,72000,72000,72000,72000,0
20231221,161300,765546300,72000,72000,72000,72000,0
20231221,161200,765546300,72000,72000,72000,72000,0
20231221,161100,765546300,72000,72000,72000,72000,0
20231221,161000,765546300,72000,72000,72000,72000,0
20231221,160900,765546300,72000,72000,72000,72000,0
20231221,160800,765546300,72000,72000,72000,72000,0
20231221,160700,765546300,72000,72000,72000,72000,0
20231221,160600,765546300,72000,72000,72000,72000,0
20231221,160500,765546300,72000,72000,72000,72000,0
20231221,160400,765546300,72000,72000,72000,72000,0
20231221,160300,765546300,72000,72000,72000,72000,0
20231221,160200,765546300,72000,72000,72000,72000,0
20231221,160100,765546300,72000,72000,72000,72000,0
20231221,160000,765546300,72000,72000,72000,72000,0
20231221,155900,765546300,72000,72000,72000,72000,0
20231221,155800,765546300,72000,72000,72000,72000,0
20231221,155700,765546300,72000,72000,72000,72000,0
20231221,155600,765546300,72000,72000,72000,72000,0
20231221,155500,765546300,72000,72000,72000,72000,0
20231221,155400,765546300,72000,72000,72000,72000,0
20231221,155300,765546300,72000,72000,72000,72000,0
20231221,155200,765546300,72000,72000,72000,72000,0
20231221,155100,765546300,72000,72000,72000,72000,0
20231221,155000,765546300,72000,72000,72000,72000,436
20231221,154900,765546300,72000,72000,72000,72000,0
20231221,154800,765546300,72000,72000,72000,72000,0
20231221,154700,765546300,72000,72000,72000,72000,0
20231221,154600,765546300,72000,72000,72000,72000,0
20231221,154500,765546300,72000,72000,72000,72000,0
20231221,154400,765546300,72000,72000,72000,72000,0
20231221,154300,765546300,72000,72000,72000,72000,0
20231221,154200,765546300,72000,72000,72000,72000,0
20231221,154100,765546300,72000,72000,72000,72000,0
20231221,154000,765546300,72000,72000,72000,72000,0
20231221,153900,765546300,72000,72000,72000,72000,0
20231221,153800,765546300,72000,72000,72000,72000,0
20231221,153700,765546300,72000,72000,72000,72000,0
20231221,153600,765546300,72000,72000,72000,72000,0
20231221,153500,765546300,72000,72000,72000,72000,0
20231221,153400,765546300,72000,72000,72000,72000,0
20231221,153300,765546300,72000,72000,72000,72000,0
20231221,153200,765546300,72000,72000,72000,72000,0
20231221,153100,765546300,72000,72000,72000,72000,0
20231221,153000,765546300,72000,72000,72000,72000,436
20231221,152900,734154300,72100,72100,72100,72100,0
20231221,152800,734154300,72100,72100,72100,72100,0
20231221,152700,734154300,72100,72100,72100,72100,0
20231221,152600,734154300,72100,72100,72100,72100,0
20231221,152500,734154300,72100,72100,72100,72100,0
20231221,152400,734154300,72100,72100,72100,72100,0
20231221,152300,734154300,72100,72100,72100,72100,0
20231221,152200,734154300,72100,72100,72100,72100,0
20231221,152100,734154300,72100,72100,72100,72100,0
20231221,152000,734154300,72100,72100,72100,72100,0
20231221,151900,734154300,72100,72100,72200,72000,71
20231221,151800,729035100,72100,72500,72500,72100,7
20231221,151700,728529000,72400,72300,72500,72300,19
20231221,151600,727153900,72500,72500,72500,72500,2
20231221,151500,727008900,72500,72500,72500,72500,5
20231221,151400,726646400,72500,72500,72500,72500,2
20231221,151300,726501400,72600,72500,72600,72500,101
20231221,151200,719178800,72500,72400,72500,72400,32
20231221,151100,716861800,72000,72500,72500,72000,23
20231221,151000,715199500,72000,72500,72500,72000,70
20231221,150900,710145000,72500,72100,72500,72000,49
20231221,150800,706616300,72100,72100,72100,72100,0
20231221,150700,706616300,72100,72100,72100,72100,10
20231221,150600,705895300,72000,72100,72100,72000,135
20231221,150500,696169500,72100,72300,72300,72100,103
20231221,150400,688742600,72200,72300,72300,72200,124
20231221,150300,679783000,72300,72300,72300,72300,30
20231221,150200,677614000,72400,72700,72700,72400,436
20231221,150100,646046200,72400,72400,72400,72400,0
20231221,150000,646046200,72400,72500,72500,72400,120
20231221,145900,637354500,72500,72500,72500,72500,76
20231221,145800,631844500,72500,72500,72500,72500,61
20231221,145700,627422000,72700,72700,72700,72700,3
20231221,145600,627203900,72400,72500,72500,72400,183
20231221,145500,613941100,72500,72600,72600,72500,146
20231221,145400,603345000,72700,72700,72700,72700,9
20231221,145300,602690700,72700,72700,72700,72700,0
20231221,145200,602690700,72700,72700,72700,72700,5
20231221,145100,602327200,72700,72700,72700,72700,2
20231221,145000,602181800,72700,72700,72700,72700,3
20231221,144900,601963700,72700,72700,72700,72700,35
20231221,144800,599419200,72900,72900,72900,72900,2
20231221,144700,599273400,73000,73000,73000,73000,0
20231221,144600,599273400,73000,73000,73000,73000,15
20231221,144500,598178400,72600,72600,72600,72600,43
20231221,144400,595056600,72600,72800,72800,72600,276
20231221,144300,575003300,72800,72800,72800,72800,0
20231221,144200,575003300,72800,72800,72800,72800,0
20231221,144100,575003300,72800,72800,72800,72800,87
20231221,144000,568669700,73000,73000,73000,73000,0
20231221,143900,568669700,73000,73000,73000,73000,0
20231221,143800,568669700,73000,73000,73000,73000,0
20231221,143700,568669700,73000,73200,73200,73000,21
20231221,143600,567136500,73200,73200,73200,72900,3
20231221,143500,566917200,72900,72900,72900,72900,0
20231221,143400,566917200,72900,72800,72900,72800,27
20231221,143300,564951100,72900,72900,72900,72900,14
20231221,143200,563930500,73100,73100,73100,73100,0
20231221,143100,563930500,73100,73100,73100,73100,5
20231221,143000,563565000,73300,73300,73300,73300,0
20231221,142900,563565000,73300,73300,73300,73300,0
20231221,142800,563565000,73300,73200,73300,73200,2
20231221,142700,563418500,73000,73200,73200,73000,15
20231221,142600,562322900,73200,73200,73200,73200,0
20231221,142500,562322900,73200,73200,73200,73200,5
20231221,142400,561956900,73200,73200,73200,73200,1
20231221,142300,561883700,73200,73400,73400,73200,103
20231221,142200,554343900,73200,73200,73200,73200,11
20231221,142100,553538700,73300,73300,73300,73300,0
20231221,142000,553538700,73300,73300,73300,73300,0
20231221,141900,553538700,73300,73300,73300,73300,0
20231221,141800,553538700,73300,73300,73300,73300,0
20231221,141700,553538700,73300,73200,73300,73200,56
20231221,141600,549435100,73200,73200,73200,73200,129
20231221,141500,539992300,73200,73200,73200,73200,1
20231221,141400,539919100,73200,73200,73200,73200,10
20231221,141300,539187100,73200,72600,73200,72600,13
20231221,141200,538242700,72600,72700,73200,72500,57
20231221,141100,534095600,72700,73100,73200,72700,6
20231221,141000,533657000,72700,72700,72700,72600,135
20231221,140900,523845900,73300,73300,73300,73300,1
20231221,140800,523772600,72700,72800,72800,72700,55
20231221,140700,519773000,73300,73400,73400,72700,403
20231221,140600,490377800,73200,73400,73400,73200,22
20231221,140500,488767000,73400,73300,73400,73300,2
20231221,140400,488620300,73400,73400,73400,73400,1
20231221,140300,488546900,73400,73400,73400,73400,2
20231221,140200,488400100,73400,73500,73500,73400,3
20231221,140100,488179800,73500,73500,73500,73500,0
20231221,140000,488179800,73500,73500,73500,73500,1
20231221,135900,488106300,73500,73500,73500,73500,0
20231221,135800,488106300,73500,73500,73500,73500,0
20231221,135700,488106300,73500,73500,73500,73500,4
20231221,135600,487812300,73600,73500,73600,73500,2
20231221,135500,487665200,73600,73600,73600,73600,0
20231221,135400,487665200,73600,73600,73600,73600,1
20231221,135300,487591600,72900,73600,73600,72900,22
20231221,135200,485980300,73400,73100,73400,72900,109
20231221,135100,478018100,73100,73200,73200,73000,116
20231221,135000,469544600,73100,73500,73500,73100,1104
20231221,134900,388639300,73500,73700,73700,73500,15
20231221,134800,387536500,73700,73700,73700,73700,0
20231221,134700,387536500,73700,74000,74000,73700,7
20231221,134600,387020300,74000,74000,74000,74000,0
20231221,134500,387020300,74000,74000,74000,74000,0
20231221,134400,387020300,74000,74000,74000,74000,2
20231221,134300,386872300,74000,74100,74100,74000,5
20231221,134200,386502000,74100,74100,74100,74100,0
20231221,134100,386502000,74100,74100,74100,74100,1
20231221,134000,386427900,74000,74000,74000,74000,1
20231221,133900,386353900,74000,73900,74000,73900,2
20231221,133800,386206000,74000,74000,74000,74000,2
20231221,133700,386058000,74000,74000,74000,74000,1
20231221,133600,385984000,74000,74000,74000,74000,1
20231221,133500,385910000,74000,74000,74000,74000,0
20231221,133400,385910000,74000,74000,74000,74000,0
20231221,133300,385910000,74000,74000,74000,74000,1
20231221,133200,385836000,74000,73900,74000,73900,3
20231221,133100,385614100,73400,73400,73400,73400,0
20231221,133000,385614100,73400,73400,73400,73400,0
20231221,132900,385614100,73400,73400,73400,73400,1
20231221,132800,385540700,73700,73600,73700,73600,2
20231221,132700,385393400,73400,73400,73400,73400,0
20231221,132600,385393400,73400,73500,73500,73400,2
20231221,132500,385246500,73400,73500,73500,73400,31
20231221,132400,382968500,73400,73400,73400,73400,1
20231221,132300,382895100,73400,73600,73600,73300,22
20231221,132200,381276800,73600,73600,73600,73300,8
20231221,132100,380688300,73200,73200,73600,73200,15
20231221,132000,379588700,73200,73300,73300,73200,69
20231221,131900,374537800,73200,73200,73200,73100,45
20231221,131800,371243900,73200,73300,73300,73200,72
20231221,131700,365968800,73300,73500,73500,73300,148
20231221,131600,355115800,73400,73500,73500,73400,20
20231221,131500,353645900,73500,73600,73600,73500,20
20231221,131400,352175600,73600,73600,73600,73600,12
20231221,131300,351292400,73800,73800,73800,73800,0
20231221,131200,351292400,73800,73800,73800,73800,0
20231221,131100,351292400,73800,73800,73800,73800,1
20231221,131000,351218600,73800,73800,73800,73800,3
20231221,130900,350997200,73300,73300,73300,73300,0
20231221,130800,350997200,73300,73400,73400,73300,4
20231221,130700,350703700,73300,73300,73300,73300,0
20231221,130600,350703700,73300,73400,73400,73300,4
20231221,130500,350410300,73300,73500,73500,73300,23
20231221,130400,348721700,73800,73500,73800,73500,11
20231221,130300,347910200,73400,73600,73600,73400,300
20231221,130200,325880500,73600,73600,73600,73600,0
20231221,130100,325880500,73600,73700,73900,73600,140
20231221,130000,315565400,73700,73800,73800,73700,235
20231221,125900,298223100,73800,73900,73900,73800,17
20231221,125800,296966900,73900,74100,74100,73900,16
20231221,125700,295784200,74200,74200,74200,74200,3
20231221,125600,295561600,74200,74200,74200,74200,0
20231221,125500,295561600,74200,74200,74200,74200,0
20231221,125400,295561600,74200,74200,74200,74200,10
20231221,125300,294819600,74200,74200,74200,74200,1
20231221,125200,294745400,73900,73900,73900,73900,1
20231221,125100,294671500,74100,74100,74100,74100,1
20231221,125000,294597400,74100,74100,74100,74100,2
20231221,124900,294449200,74100,73900,74100,73800,15
20231221,124800,293341800,73900,73900,73900,73900,2
20231221,124700,293194000,73900,73900,73900,73700,68
20231221,124600,288169000,73600,73500,73900,73500,40
20231221,124500,285221300,73900,73500,73900,73500,14
20231221,124400,284190300,73500,73700,73700,73400,564
20231221,124300,242722100,73500,73500,73500,73500,0
20231221,124200,242722100,73500,73900,73900,73500,151
20231221,124100,231587100,73900,74900,74900,73900,1064
20231221,124000,152716500,74900,74900,74900,74900,0
20231221,123900,152716500,74900,74900,74900,74900,0
20231221,123800,152716500,74900,74900,74900,74900,0
20231221,123700,152716500,74900,74900,74900,74900,0
20231221,123600,152716500,74900,74900,74900,74900,5
20231221,123500,152342000,74900,74900,74900,74900,0
20231221,123400,152342000,74900,74900,74900,74900,0
20231221,123300,152342000,74900,74900,74900,74900,0
20231221,123200,152342000,74900,74900,74900,74900,0
20231221,123100,152342000,74900,74900,74900,74900,0
20231221,123000,152342000,74900,74900,74900,74900,0
20231221,122900,152342000,74900,74900,74900,74900,0
20231221,122800,152342000,74900,74900,74900,74900,1
20231221,122700,152267100,75400,75400,75400,75400,0
20231221,122600,152267100,75400,75400,75400,75400,0
20231221,122500,152267100,75400,75400,75400,75400,0
20231221,122400,152267100,75400,75400,75400,75400,0
20231221,122300,152267100,75400,75400,75400,75400,0
20231221,122200,152267100,75400,75400,75400,75400,0
20231221,122100,152267100,75400,75400,75400,75400,0
20231221,122000,152267100,75400,75400,75400,75400,0
20231221,121900,152267100,75400,75400,75400,75400,3
20231221,121800,152040900,75400,75400,75400,75400,0
20231221,121700,152040900,75400,75300,75400,75300,3
20231221,121600,151814900,75400,75400,75400,75400,0
20231221,121500,151814900,75400,75400,75400,75400,0
20231221,121400,151814900,75400,75400,75400,75400,0
20231221,121300,151814900,75400,75400,75400,75400,0
20231221,121200,151814900,75400,75400,75400,75400,0
20231221,121100,151814900,75400,75400,75400,75400,0
20231221,121000,151814900,75400,75400,75400,75400,0
20231221,120900,151814900,75400,75400,75400,75400,0
20231221,120800,151814900,75400,75400,75400,75400,0
20231221,120700,151814900,75400,75400,75400,75400,0
20231221,120600,151814900,75400,75400,75400,75400,0
20231221,120500,151814900,75400,75400,75400,75400,0
20231221,120400,151814900,75400,75400,75400,75400,0
20231221,120300,151814900,75400,75400,75400,75400,0
20231221,120200,151814900,75400,75400,75400,75400,0
20231221,120100,151814900,75400,75400,75400,75400,0
20231221,120000,151814900,75400,75400,75400,75400,0
20231221,115900,151814900,75400,75400,75400,75400,0
20231221,115800,151814900,75400,75400,75400,75400,0
20231221,115700,151814900,75400,75400,75400,75400,0
20231221,115600,151814900,75400,75400,75400,75400,0
20231221,115500,151814900,75400,75400,75400,75400,0
20231221,115400,151814900,75400,75400,75400,75400,50
20231221,115300,148044900,75400,75400,75400,75400,0
20231221,115200,148044900,75400,75400,75400,75400,0
20231221,115100,148044900,75400,75400,75400,75400,27
20231221,115000,146009100,75400,75400,75400,75400,28
20231221,114900,143897900,75300,75300,75300,75300,0
20231221,114800,143897900,75300,75300,75300,75300,0
20231221,114700,143897900,75300,75000,75300,75000,58
20231221,114600,139531400,75000,75000,75000,75000,1
20231221,114500,139456400,74900,74900,74900,74900,0
20231221,114400,139456400,74900,74900,74900,74900,0
20231221,114300,139456400,74900,74900,74900,74900,0
20231221,114200,139456400,74900,74900,74900,74900,0
20231221,114100,139456400,74900,74900,74900,74900,0
20231221,114000,139456400,74900,74900,74900,74900,0
20231221,113900,139456400,74900,74900,74900,74900,0
20231221,113800,139456400,74900,74900,74900,74900,0
20231221,113700,139456400,74900,74900,74900,74900,0
20231221,113600,139456400,74900,74900,74900,74900,0
20231221,113500,139456400,74900,74900,74900,74900,0
20231221,113400,139456400,74900,74900,74900,74900,50
20231221,113300,135711400,75500,75500,75500,75500,0
20231221,113200,135711400,75500,75500,75500,75500,0
20231221,113100,135711400,75500,75500,75500,75500,0
20231221,113000,135711400,75500,75500,75500,75500,0
20231221,112900,135711400,75500,75500,75500,75500,0
20231221,112800,135711400,75500,75500,75500,75500,0
20231221,112700,135711400,75500,75500,75500,75500,0
20231221,112600,135711400,75500,75500,75500,75500,0
20231221,112500,135711400,75500,74800,75500,74800,270
20231221,112400,115392900,74400,74400,74400,74400,0
20231221,112300,115392900,74400,74400,74400,74400,0
20231221,112200,115392900,74400,74400,74400,74400,2
20231221,112100,115244100,74400,74400,74400,74400,0
20231221,112000,115244100,74400,74400,74400,74400,0
20231221,111900,115244100,74400,74400,74400,74400,0
20231221,111800,115244100,74400,74500,74500,74400,111
20231221,111700,106985200,74400,74400,74400,74400,0
20231221,111600,106985200,74400,74600,74600,74400,106
20231221,111500,99081800,74600,74600,74600,74600,0
20231221,111400,99081800,74600,74600,74600,74600,13
20231221,111300,98112000,74600,74600,74600,74600,0
20231221,111200,98112000,74600,74600,74600,74600,0
20231221,111100,98112000,74600,74600,74600,74600,0
20231221,111000,98112000,74600,75200,75200,74600,10
20231221,110900,97362900,75200,75200,75200,75200,6
20231221,110800,96911700,75200,75000,75200,75000,52
20231221,110700,93006900,75200,75200,75200,75200,0
20231221,110600,93006900,75200,75200,75200,75200,0
20231221,110500,93006900,75200,75200,75200,75200,0
20231221,110400,93006900,75200,75200,75200,75200,0
20231221,110300,93006900,75200,75200,75200,75200,0
20231221,110200,93006900,75200,75200,75200,75200,0
20231221,110100,93006900,75200,75200,75200,75200,0
20231221,110000,93006900,75200,75200,75200,75200,0
20231221,105900,93006900,75200,75200,75200,75200,5
20231221,105800,92630900,75200,75200,75200,75200,0
20231221,105700,92630900,75200,75200,75200,75200,2
20231221,105600,92480500,75200,75300,75300,75200,24
20231221,105500,90674700,75300,75000,75300,75000,29
20231221,105400,88497500,75200,75200,75200,75200,0
20231221,105300,88497500,75200,75200,75200,75200,21
20231221,105200,86918300,75300,74900,75300,74900,92
20231221,105100,80018000,74900,74800,74900,74800,20
20231221,105000,78520100,74900,74900,74900,74900,0
20231221,104900,78520100,74900,74900,74900,74900,1
20231221,104800,78445200,74500,74500,74500,74500,0
20231221,104700,78445200,74500,74500,74500,74500,0
20231221,104600,78445200,74500,74500,74500,74500,0
20231221,104500,78445200,74500,74500,74500,74500,0
20231221,104400,78445200,74500,74500,74500,74500,1
20231221,104300,78370700,74500,74500,74500,74500,5
20231221,104200,77998200,74500,74500,74500,74500,0
20231221,104100,77998200,74500,74500,74500,74500,11
20231221,104000,77178700,74500,74500,74500,74500,0
20231221,103900,77178700,74500,74500,74500,74500,0
20231221,103800,77178700,74500,74500,74500,74500,10
20231221,103700,76433700,74500,74500,74500,74500,0
20231221,103600,76433700,74500,74500,74500,74500,7
20231221,103500,75912200,74500,74500,74500,74500,0
20231221,103400,75912200,74500,74500,74500,74500,0
20231221,103300,75912200,74500,74500,74500,74500,0
20231221,103200,75912200,74500,74500,74500,74500,0
20231221,103100,75912200,74500,74500,74500,74500,0
20231221,103000,75912200,74500,74500,74500,74500,5
20231221,102900,75539700,74400,74400,74400,74400,14
20231221,102800,74498100,74400,74500,74500,74400,18
20231221,102700,73157900,74700,74700,74700,74700,0
20231221,102600,73157900,74700,74700,74700,74700,1
20231221,102500,73083200,74500,74500,74500,74500,11
20231221,102400,72263700,74800,74800,74800,74800,0
20231221,102300,72263700,74800,74800,74800,74800,0
20231221,102200,72263700,74800,74800,74800,74800,0
20231221,102100,72263700,74800,74800,74800,74800,0
20231221,102000,72263700,74800,74800,74800,74800,0
20231221,101900,72263700,74800,74800,74800,74800,0
20231221,101800,72263700,74800,74800,74800,74800,0
20231221,101700,72263700,74800,74400,74800,74400,20
20231221,101600,70770200,74200,74200,74200,74200,0
20231221,101500,70770200,74200,74200,74200,74200,0
20231221,101400,70770200,74200,74200,74200,74200,0
20231221,101300,70770200,74200,74200,74200,74200,0
20231221,101200,70770200,74200,74200,74200,74200,0
20231221,101100,70770200,74200,74200,74200,74200,0
20231221,101000,70770200,74200,74200,74200,74200,0
20231221,100900,70770200,74200,74200,74200,74200,0
20231221,100800,70770200,74200,74100,74400,74100,28
20231221,100700,68692300,74300,74500,74500,74200,7
20231221,100600,68172200,74100,74500,74500,74000,216
20231221,100500,52147100,74600,74600,74600,74600,2
20231221,100400,51997900,74600,74500,74600,74500,3
20231221,100300,51774200,74600,74600,74600,74600,1
20231221,100200,51699600,74600,74600,74600,74600,0
20231221,100100,51699600,74600,74600,74600,74600,0
20231221,100000,51699600,74600,74600,74600,74600,1
20231221,095900,51625000,74500,74500,74500,74500,0
20231221,095800,51625000,74500,74500,74500,74500,0
20231221,095700,51625000,74500,74500,74500,74500,10
20231221,095600,50880000,74500,74500,74500,74500,1
20231221,095500,50805500,74500,74400,74600,74400,11
20231221,095400,49985300,74500,74500,74500,74500,12
20231221,095300,49091300,74300,74600,74600,74300,374
20231221,095200,21228100,74600,74600,74600,74600,3
20231221,095100,21004300,74700,74900,74900,74700,10
20231221,095000,20256700,75000,75000,75000,75000,0
20231221,094900,20256700,75000,75000,75000,75000,0
20231221,094800,20256700,75000,75000,75000,75000,1
20231221,094700,20181700,74500,74500,74500,74500,0
20231221,094600,20181700,74500,74500,74500,74500,0
20231221,094500,20181700,74500,74500,74500,74500,0
20231221,094400,20181700,74500,74500,74500,74500,0
20231221,094300,20181700,74500,74500,74500,74500,0
20231221,094200,20181700,74500,74600,74600,74500,8
20231221,094100,19585200,74900,74900,74900,74900,0
20231221,094000,19585200,74900,74900,74900,74900,0
20231221,093900,19585200,74900,74700,74900,74600,146
20231221,093800,8692800,74800,74900,74900,74800,7
20231221,093700,8169000,75000,75000,75000,75000,0
20231221,093600,8169000,75000,75000,75000,75000,0
20231221,093500,8169000,75000,75000,75000,75000,1
20231221,093400,8094000,75000,75000,75000,75000,0
20231221,093300,8094000,75000,75000,75000,75000,0
20231221,093200,8094000,75000,75000,75000,75000,1
20231221,093100,8019000,75100,75100,75100,75100,2
20231221,093000,7868800,75100,74600,75100,74600,2
20231221,092900,7719100,74600,74600,74600,74600,1
20231221,092800,7644500,74500,74500,74500,74500,0
20231221,092700,7644500,74500,74800,74800,74500,40
20231221,092600,4661900,75000,75000,75000,75000,0
20231221,092500,4661900,75000,75000,75000,75000,10
20231221,092400,3911900,75000,75000,75000,75000,9
20231221,092300,3236900,75000,75000,75000,75000,0
20231221,092200,3236900,75000,75000,75000,75000,0
20231221,092100,3236900,75000,75000,75000,75000,0
20231221,092000,3236900,75000,75000,75000,75000,0
20231221,091900,3236900,75000,75200,75200,75000,4
20231221,091800,2936500,75000,75000,75000,75000,0
20231221,091700,2936500,75000,75000,75000,75000,0
20231221,091600,2936500,75000,75000,75000,75000,9
20231221,091500,2261500,75100,75100,75100,75100,0
20231221,091400,2261500,75100,75100,75100,75100,0
20231221,091300,2261500,75100,75100,75100,75100,0
20231221,091200,2261500,75100,75100,75100,75100,0
20231221,091100,2261500,75100,75100,75100,75100,0
20231221,091000,2261500,75100,75100,75100,75100,0
20231221,090900,2261500,75100,75100,75100,75100,2
20231221,090800,2111300,75400,75400,75400,75400,0
20231221,090700,2111300,75400,75300,75400,75300,12
20231221,090600,1207600,75100,75100,75100,75100,0
20231221,090500,1207600,75100,75100,75100,75100,1
20231221,090400,0,75500,75500,75500,75500,0
20231221,090300,0,75500,75500,75500,75500,0
20231221,090200,0,75500,75500,75500,75500,0
20231221,090100,0,75500,75500,75500,75500,0
20231221,090000,0,75500,75500,75500,75500,0