KissMeData/008870/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,185100,461208100,59000,59000,59000,59000,64
20241212,185000,461208100,59000,59000,59000,59000,0
20241212,184900,461208100,59000,59000,59000,59000,0
20241212,184800,461208100,59000,59000,59000,59000,0
20241212,184700,461208100,59000,59000,59000,59000,0
20241212,184600,461208100,59000,59000,59000,59000,0
20241212,184500,461208100,59000,59000,59000,59000,0
20241212,184400,461208100,59000,59000,59000,59000,0
20241212,184300,461208100,59000,59000,59000,59000,0
20241212,184200,461208100,59000,59000,59000,59000,0
20241212,184100,461208100,59000,59000,59000,59000,0
20241212,184000,461208100,59000,59000,59000,59000,0
20241212,183900,461208100,59000,59000,59000,59000,0
20241212,183800,461208100,59000,59000,59000,59000,0
20241212,183700,461208100,59000,59000,59000,59000,0
20241212,183600,461208100,59000,59000,59000,59000,0
20241212,183500,461208100,59000,59000,59000,59000,0
20241212,183400,461208100,59000,59000,59000,59000,0
20241212,183300,461208100,59000,59000,59000,59000,0
20241212,183200,461208100,59000,59000,59000,59000,0
20241212,183100,461208100,59000,59000,59000,59000,0
20241212,183000,461208100,59000,59000,59000,59000,0
20241212,182900,461208100,59000,59000,59000,59000,0
20241212,182800,461208100,59000,59000,59000,59000,0
20241212,182700,461208100,59000,59000,59000,59000,0
20241212,182600,461208100,59000,59000,59000,59000,0
20241212,182500,461208100,59000,59000,59000,59000,0
20241212,182400,461208100,59000,59000,59000,59000,0
20241212,182300,461208100,59000,59000,59000,59000,0
20241212,182200,461208100,59000,59000,59000,59000,0
20241212,182100,461208100,59000,59000,59000,59000,64
20241212,182000,461208100,59000,59000,59000,59000,0
20241212,181900,461208100,59000,59000,59000,59000,0
20241212,181800,461208100,59000,59000,59000,59000,0
20241212,181700,461208100,59000,59000,59000,59000,0
20241212,181600,461208100,59000,59000,59000,59000,0
20241212,181500,461208100,59000,59000,59000,59000,0
20241212,181400,461208100,59000,59000,59000,59000,0
20241212,181300,461208100,59000,59000,59000,59000,0
20241212,181200,461208100,59000,59000,59000,59000,0
20241212,181100,461208100,59000,59000,59000,59000,0
20241212,181000,461208100,59000,59000,59000,59000,0
20241212,180900,461208100,59000,59000,59000,59000,0
20241212,180800,461208100,59000,59000,59000,59000,0
20241212,180700,461208100,59000,59000,59000,59000,0
20241212,180600,461208100,59000,59000,59000,59000,0
20241212,180500,461208100,59000,59000,59000,59000,0
20241212,180400,461208100,59000,59000,59000,59000,0
20241212,180300,461208100,59000,59000,59000,59000,0
20241212,180200,461208100,59000,59000,59000,59000,0
20241212,180100,461208100,59000,59000,59000,59000,0
20241212,180000,461208100,59000,59000,59000,59000,0
20241212,175900,461208100,59000,59000,59000,59000,0
20241212,175800,461208100,59000,59000,59000,59000,0
20241212,175700,461208100,59000,59000,59000,59000,0
20241212,175600,461208100,59000,59000,59000,59000,0
20241212,175500,461208100,59000,59000,59000,59000,0
20241212,175400,461208100,59000,59000,59000,59000,0
20241212,175300,461208100,59000,59000,59000,59000,0
20241212,175200,461208100,59000,59000,59000,59000,0
20241212,175100,461208100,59000,59000,59000,59000,64
20241212,175000,461208100,59000,59000,59000,59000,0
20241212,174900,461208100,59000,59000,59000,59000,0
20241212,174800,461208100,59000,59000,59000,59000,0
20241212,174700,461208100,59000,59000,59000,59000,0
20241212,174600,461208100,59000,59000,59000,59000,0
20241212,174500,461208100,59000,59000,59000,59000,0
20241212,174400,461208100,59000,59000,59000,59000,0
20241212,174300,461208100,59000,59000,59000,59000,0
20241212,174200,461208100,59000,59000,59000,59000,0
20241212,174100,461208100,59000,59000,59000,59000,0
20241212,174000,461208100,59000,59000,59000,59000,0
20241212,173900,461208100,59000,59000,59000,59000,0
20241212,173800,461208100,59000,59000,59000,59000,0
20241212,173700,461208100,59000,59000,59000,59000,0
20241212,173600,461208100,59000,59000,59000,59000,0
20241212,173500,461208100,59000,59000,59000,59000,0
20241212,173400,461208100,59000,59000,59000,59000,0
20241212,173300,461208100,59000,59000,59000,59000,0
20241212,173200,461208100,59000,59000,59000,59000,0
20241212,173100,461208100,59000,59000,59000,59000,0
20241212,173000,461208100,59000,59000,59000,59000,0
20241212,172900,461208100,59000,59000,59000,59000,0
20241212,172800,461208100,59000,59000,59000,59000,0
20241212,172700,461208100,59000,59000,59000,59000,0
20241212,172600,461208100,59000,59000,59000,59000,0
20241212,172500,461208100,59000,59000,59000,59000,0
20241212,172400,461208100,59000,59000,59000,59000,0
20241212,172300,461208100,59000,59000,59000,59000,0
20241212,172200,461208100,59000,59000,59000,59000,0
20241212,172100,461208100,59000,59000,59000,59000,64
20241212,172000,461208100,59000,59000,59000,59000,0
20241212,171900,461208100,59000,59000,59000,59000,0
20241212,171800,461208100,59000,59000,59000,59000,0
20241212,171700,461208100,59000,59000,59000,59000,0
20241212,171600,461208100,59000,59000,59000,59000,0
20241212,171500,461208100,59000,59000,59000,59000,0
20241212,171400,461208100,59000,59000,59000,59000,0
20241212,171300,461208100,59000,59000,59000,59000,0
20241212,171200,461208100,59000,59000,59000,59000,0
20241212,171100,461208100,59000,59000,59000,59000,0
20241212,171000,461208100,59000,59000,59000,59000,0
20241212,170900,461208100,59000,59000,59000,59000,0
20241212,170800,461208100,59000,59000,59000,59000,0
20241212,170700,461208100,59000,59000,59000,59000,0
20241212,170600,461208100,59000,59000,59000,59000,0
20241212,170500,461208100,59000,59000,59000,59000,0
20241212,170400,461208100,59000,59000,59000,59000,0
20241212,170300,461208100,59000,59000,59000,59000,0
20241212,170200,461208100,59000,59000,59000,59000,0
20241212,170100,461208100,59000,59000,59000,59000,0
20241212,170000,461208100,59000,59000,59000,59000,0
20241212,165900,461208100,59000,59000,59000,59000,0
20241212,165800,461208100,59000,59000,59000,59000,0
20241212,165700,461208100,59000,59000,59000,59000,0
20241212,165600,461208100,59000,59000,59000,59000,0
20241212,165500,461208100,59000,59000,59000,59000,0
20241212,165400,461208100,59000,59000,59000,59000,0
20241212,165300,461208100,59000,59000,59000,59000,0
20241212,165200,461208100,59000,59000,59000,59000,0
20241212,165100,461208100,59000,59000,59000,59000,64
20241212,165000,461208100,59000,59000,59000,59000,0
20241212,164900,461208100,59000,59000,59000,59000,0
20241212,164800,461208100,59000,59000,59000,59000,0
20241212,164700,461208100,59000,59000,59000,59000,0
20241212,164600,461208100,59000,59000,59000,59000,0
20241212,164500,461208100,59000,59000,59000,59000,0
20241212,164400,461208100,59000,59000,59000,59000,0
20241212,164300,461208100,59000,59000,59000,59000,0
20241212,164200,461208100,59000,59000,59000,59000,0
20241212,164100,461208100,59000,59000,59000,59000,0
20241212,164000,461208100,59000,59000,59000,59000,0
20241212,163900,461208100,59000,59000,59000,59000,0
20241212,163800,461208100,59000,59000,59000,59000,0
20241212,163700,461208100,59000,59000,59000,59000,0
20241212,163600,461208100,59000,59000,59000,59000,0
20241212,163500,461208100,59000,59000,59000,59000,0
20241212,163400,461208100,59000,59000,59000,59000,0
20241212,163300,461208100,59000,59000,59000,59000,0
20241212,163200,461208100,59000,59000,59000,59000,0
20241212,163100,461208100,59000,59000,59000,59000,0
20241212,163000,461208100,59000,59000,59000,59000,0
20241212,162900,461208100,59000,59000,59000,59000,0
20241212,162800,461208100,59000,59000,59000,59000,0
20241212,162700,461208100,59000,59000,59000,59000,0
20241212,162600,461208100,59000,59000,59000,59000,0
20241212,162500,461208100,59000,59000,59000,59000,0
20241212,162400,461208100,59000,59000,59000,59000,0
20241212,162300,461208100,59000,59000,59000,59000,0
20241212,162200,461208100,59000,59000,59000,59000,0
20241212,162100,461208100,59000,59000,59000,59000,64
20241212,162000,461208100,59000,59000,59000,59000,0
20241212,161900,461208100,59000,59000,59000,59000,0
20241212,161800,461208100,59000,59000,59000,59000,0
20241212,161700,461208100,59000,59000,59000,59000,0
20241212,161600,461208100,59000,59000,59000,59000,0
20241212,161500,461208100,59000,59000,59000,59000,0
20241212,161400,461208100,59000,59000,59000,59000,0
20241212,161300,461208100,59000,59000,59000,59000,0
20241212,161200,461208100,59000,59000,59000,59000,0
20241212,161100,461208100,59000,59000,59000,59000,0
20241212,161000,461208100,59000,59000,59000,59000,0
20241212,160900,461208100,59000,59000,59000,59000,0
20241212,160800,461208100,59000,59000,59000,59000,0
20241212,160700,461208100,59000,59000,59000,59000,0
20241212,160600,461208100,59000,59000,59000,59000,0
20241212,160500,461208100,59000,59000,59000,59000,0
20241212,160400,461208100,59000,59000,59000,59000,0
20241212,160300,461208100,59000,59000,59000,59000,0
20241212,160200,461208100,59000,59000,59000,59000,0
20241212,160100,461208100,59000,59000,59000,59000,0
20241212,160000,461208100,59000,59000,59000,59000,0
20241212,155900,461208100,59000,59000,59000,59000,0
20241212,155800,461208100,59000,59000,59000,59000,0
20241212,155700,461208100,59000,59000,59000,59000,0
20241212,155600,461208100,59000,59000,59000,59000,0
20241212,155500,461208100,59000,59000,59000,59000,0
20241212,155400,461208100,59000,59000,59000,59000,0
20241212,155300,461208100,59000,59000,59000,59000,0
20241212,155200,461208100,59000,59000,59000,59000,0
20241212,155100,461208100,59000,59000,59000,59000,64
20241212,155000,461208100,59000,59000,59000,59000,0
20241212,154900,461208100,59000,59000,59000,59000,0
20241212,154800,461208100,59000,59000,59000,59000,0
20241212,154700,461208100,59000,59000,59000,59000,0
20241212,154600,461208100,59000,59000,59000,59000,0
20241212,154500,461208100,59000,59000,59000,59000,0
20241212,154400,461208100,59000,59000,59000,59000,0
20241212,154300,461208100,59000,59000,59000,59000,0
20241212,154200,461208100,59000,59000,59000,59000,0
20241212,154100,461208100,59000,59000,59000,59000,0
20241212,154000,461208100,59000,59000,59000,59000,0
20241212,153900,461208100,59000,59000,59000,59000,0
20241212,153800,461208100,59000,59000,59000,59000,0
20241212,153700,461208100,59000,59000,59000,59000,0
20241212,153600,461208100,59000,59000,59000,59000,0
20241212,153500,461208100,59000,59000,59000,59000,0
20241212,153400,461208100,59000,59000,59000,59000,0
20241212,153300,461208100,59000,59000,59000,59000,0
20241212,153200,461208100,59000,59000,59000,59000,0
20241212,153100,461208100,59000,59000,59000,59000,0
20241212,153000,461208100,59000,59000,59000,59000,64
20241212,152900,457432100,59000,59000,59000,59000,0
20241212,152800,457432100,59000,59000,59000,59000,0
20241212,152700,457432100,59000,59000,59000,59000,0
20241212,152600,457432100,59000,59000,59000,59000,0
20241212,152500,457432100,59000,59000,59000,59000,0
20241212,152400,457432100,59000,59000,59000,59000,0
20241212,152300,457432100,59000,59000,59000,59000,0
20241212,152200,457432100,59000,59000,59000,59000,0
20241212,152100,457432100,59000,59000,59000,59000,0
20241212,152000,457432100,59000,59000,59000,59000,0
20241212,151900,457432100,59000,58600,59000,58600,21
20241212,151800,456199900,58600,58600,58600,58600,35
20241212,151700,454148900,58800,58800,58800,58800,0
20241212,151600,454148900,58800,58800,58800,58800,0
20241212,151500,454148900,58800,58800,58800,58800,1
20241212,151400,454090100,59100,59100,59100,59100,19
20241212,151300,452967200,59100,58800,59100,58800,70
20241212,151200,448839500,58700,58700,58700,58700,19
20241212,151100,447724200,58700,58700,58700,58700,0
20241212,151000,447724200,58700,58600,58700,58600,2
20241212,150900,447606900,58800,58800,58800,58800,0
20241212,150800,447606900,58800,58800,58800,58800,0
20241212,150700,447606900,58800,58400,58800,58400,30
20241212,150600,445847800,58200,58200,58200,58200,0
20241212,150500,445847800,58200,58200,58200,58200,50
20241212,150400,442937800,58300,58300,58300,58300,0
20241212,150300,442937800,58300,58300,58300,58300,50
20241212,150200,440022800,58300,58300,58300,58300,0
20241212,150100,440022800,58300,58300,58300,58300,0
20241212,150000,440022800,58300,58300,58300,58300,1
20241212,145900,439964500,58700,58700,58700,58700,10
20241212,145800,439377500,58600,58600,58600,58600,0
20241212,145700,439377500,58600,58200,58600,58200,2
20241212,145600,439260700,58100,58200,58200,58100,46
20241212,145500,436586900,58700,58500,58700,58500,98
20241212,145400,430852700,58400,58100,58400,58100,64
20241212,145300,427121500,58300,58300,58300,58300,12
20241212,145200,426421900,58300,58300,58300,58300,9
20241212,145100,425897200,58300,58200,58300,58200,16
20241212,145000,424964900,58100,58200,58200,58100,5
20241212,144900,424674300,58200,58200,58200,58200,8
20241212,144800,424208700,58300,58300,58300,58300,21
20241212,144700,422984400,58300,58300,58300,58300,0
20241212,144600,422984400,58300,58300,58300,58300,17
20241212,144500,421993300,58400,58400,58400,58400,0
20241212,144400,421993300,58400,58400,58400,58400,0
20241212,144300,421993300,58400,58400,58400,58400,0
20241212,144200,421993300,58400,58400,58400,58400,0
20241212,144100,421993300,58400,58400,58400,58400,35
20241212,144000,419949300,58400,58400,58400,58400,86
20241212,143900,414926900,58400,58400,58400,58400,0
20241212,143800,414926900,58400,58400,58400,58400,0
20241212,143700,414926900,58400,58400,58400,58400,0
20241212,143600,414926900,58400,58500,58500,58400,33
20241212,143500,412998000,58500,58500,58500,58500,20
20241212,143400,411828000,58500,58500,58500,58500,0
20241212,143300,411828000,58500,58500,58500,58500,0
20241212,143200,411828000,58500,58500,58500,58500,0
20241212,143100,411828000,58500,58500,58500,58500,8
20241212,143000,411360000,58400,58400,58400,58400,0
20241212,142900,411360000,58400,58400,58400,58400,1
20241212,142800,411301600,58500,58500,58500,58500,0
20241212,142700,411301600,58500,58500,58500,58500,0
20241212,142600,411301600,58500,58500,58500,58500,0
20241212,142500,411301600,58500,58500,58500,58500,0
20241212,142400,411301600,58500,58500,58500,58500,0
20241212,142300,411301600,58500,58500,58500,58500,5
20241212,142200,411009100,58500,58500,58500,58500,0
20241212,142100,411009100,58500,58500,58500,58500,8
20241212,142000,410541100,58500,58500,58500,58500,20
20241212,141900,409371100,58500,58500,58500,58500,11
20241212,141800,408727600,58500,58500,58500,58500,123
20241212,141700,401532100,58700,58600,58700,58600,54
20241212,141600,398363100,58700,58500,58800,58500,108
20241212,141500,392023000,58200,58200,58200,58200,45
20241212,141400,389404000,58300,58300,58300,58300,20
20241212,141300,388238000,58300,58300,58300,58300,46
20241212,141200,385556200,58800,58800,58800,58800,20
20241212,141100,384380200,59000,58300,59000,58300,21
20241212,141000,383154200,58000,58000,58000,58000,0
20241212,140900,383154200,58000,58000,58000,58000,0
20241212,140800,383154200,58000,58000,58000,58000,0
20241212,140700,383154200,58000,58000,58000,58000,0
20241212,140600,383154200,58000,57900,58000,57900,200
20241212,140500,371564200,57900,57900,57900,57900,0
20241212,140400,371564200,57900,57900,57900,57900,100
20241212,140300,365774200,57800,57800,57800,57800,0
20241212,140200,365774200,57800,57800,57800,57800,0
20241212,140100,365774200,57800,57800,57800,57800,0
20241212,140000,365774200,57800,57800,57800,57800,0
20241212,135900,365774200,57800,57800,57800,57800,0
20241212,135800,365774200,57800,57800,57800,57800,0
20241212,135700,365774200,57800,57800,57800,57800,0
20241212,135600,365774200,57800,57800,57800,57800,0
20241212,135500,365774200,57800,57800,57800,57800,0
20241212,135400,365774200,57800,57800,57800,57800,0
20241212,135300,365774200,57800,57800,57800,57800,0
20241212,135200,365774200,57800,57800,57800,57800,13
20241212,135100,365022800,57900,57900,57900,57900,0
20241212,135000,365022800,57900,57900,57900,57900,0
20241212,134900,365022800,57900,57900,57900,57900,0
20241212,134800,365022800,57900,57900,57900,57900,0
20241212,134700,365022800,57900,57900,57900,57900,110
20241212,134600,358653800,57900,57900,57900,57900,0
20241212,134500,358653800,57900,57900,57900,57900,0
20241212,134400,358653800,57900,57900,57900,57900,0
20241212,134300,358653800,57900,57900,57900,57900,0
20241212,134200,358653800,57900,57900,57900,57900,0
20241212,134100,358653800,57900,57900,57900,57900,0
20241212,134000,358653800,57900,57900,57900,57900,0
20241212,133900,358653800,57900,57900,57900,57900,7
20241212,133800,358248500,57900,57900,57900,57900,0
20241212,133700,358248500,57900,57900,57900,57900,29
20241212,133600,356569400,57900,57900,57900,57900,20
20241212,133500,355411400,57900,57900,57900,57900,1
20241212,133400,355353500,57800,57800,57800,57800,1
20241212,133300,355295700,57900,57900,57900,57900,2
20241212,133200,355179900,57900,57900,57900,57900,0
20241212,133100,355179900,57900,57900,57900,57900,21
20241212,133000,353964000,57900,57900,57900,57900,8
20241212,132900,353500800,57900,57900,57900,57900,10
20241212,132800,352921800,57900,57900,57900,57900,100
20241212,132700,347131800,57900,57900,57900,57900,10
20241212,132600,346552800,57900,57900,57900,57900,100
20241212,132500,340762800,57800,57800,57800,57800,0
20241212,132400,340762800,57800,57800,57800,57800,0
20241212,132300,340762800,57800,57800,57800,57800,20
20241212,132200,339606800,57800,57800,57800,57800,0
20241212,132100,339606800,57800,57800,57800,57800,19
20241212,132000,338508600,57800,57800,57800,57800,0
20241212,131900,338508600,57800,57800,57800,57800,0
20241212,131800,338508600,57800,57800,57800,57800,0
20241212,131700,338508600,57800,57800,57800,57800,0
20241212,131600,338508600,57800,57800,57800,57800,0
20241212,131500,338508600,57800,57800,57800,57800,0
20241212,131400,338508600,57800,57800,57800,57800,50
20241212,131300,335618600,58000,58000,58000,58000,0
20241212,131200,335618600,58000,58000,58000,58000,0
20241212,131100,335618600,58000,58000,58000,58000,0
20241212,131000,335618600,58000,58000,58000,58000,0
20241212,130900,335618600,58000,58000,58000,58000,0
20241212,130800,335618600,58000,58000,58000,58000,0
20241212,130700,335618600,58000,58000,58000,58000,0
20241212,130600,335618600,58000,58000,58000,58000,0
20241212,130500,335618600,58000,58000,58000,58000,1
20241212,130400,335560600,58300,58300,58300,58300,0
20241212,130300,335560600,58300,58300,58300,58300,0
20241212,130200,335560600,58300,58300,58300,58300,0
20241212,130100,335560600,58300,58300,58300,58300,0
20241212,130000,335560600,58300,58300,58300,58300,10
20241212,125900,334977600,58200,58200,58200,58200,0
20241212,125800,334977600,58200,58200,58200,58200,0
20241212,125700,334977600,58200,58200,58200,58200,0
20241212,125600,334977600,58200,58200,58200,58200,1
20241212,125500,334919400,58200,58200,58200,58200,3
20241212,125400,334744800,58200,58200,58200,58200,0
20241212,125300,334744800,58200,58200,58200,58200,0
20241212,125200,334744800,58200,58200,58200,58200,14
20241212,125100,333930000,58100,58100,58100,58100,1
20241212,125000,333871900,58000,58000,58000,58000,1
20241212,124900,333813900,58000,58000,58000,58000,2
20241212,124800,333697900,58000,58000,58000,58000,2
20241212,124700,333581900,58000,58000,58000,58000,1
20241212,124600,333523900,58000,58000,58000,58000,23
20241212,124500,332189900,57700,57700,57700,57700,0
20241212,124400,332189900,57700,57700,57700,57700,0
20241212,124300,332189900,57700,57700,57700,57700,0
20241212,124200,332189900,57700,57700,57700,57700,0
20241212,124100,332189900,57700,57700,57700,57700,0
20241212,124000,332189900,57700,57900,57900,57700,720
20241212,123900,290610300,57900,57900,57900,57900,1
20241212,123800,290552400,57900,57900,57900,57900,0
20241212,123700,290552400,57900,57900,57900,57900,0
20241212,123600,290552400,57900,57900,57900,57900,0
20241212,123500,290552400,57900,57900,57900,57900,0
20241212,123400,290552400,57900,57900,57900,57900,0
20241212,123300,290552400,57900,57900,57900,57900,0
20241212,123200,290552400,57900,57900,57900,57900,0
20241212,123100,290552400,57900,57900,57900,57900,0
20241212,123000,290552400,57900,57900,57900,57900,0
20241212,122900,290552400,57900,57900,57900,57900,0
20241212,122800,290552400,57900,57900,57900,57900,0
20241212,122700,290552400,57900,57900,57900,57900,0
20241212,122600,290552400,57900,57900,57900,57900,0
20241212,122500,290552400,57900,57900,57900,57900,0
20241212,122400,290552400,57900,57900,57900,57900,0
20241212,122300,290552400,57900,57900,57900,57900,0
20241212,122200,290552400,57900,57900,57900,57900,0
20241212,122100,290552400,57900,57900,57900,57900,0
20241212,122000,290552400,57900,57900,57900,57900,0
20241212,121900,290552400,57900,57900,57900,57900,0
20241212,121800,290552400,57900,57900,57900,57900,0
20241212,121700,290552400,57900,57900,57900,57900,0
20241212,121600,290552400,57900,57900,57900,57900,0
20241212,121500,290552400,57900,57900,57900,57900,23
20241212,121400,289220700,57900,57900,57900,57900,0
20241212,121300,289220700,57900,57900,57900,57900,0
20241212,121200,289220700,57900,57900,57900,57900,0
20241212,121100,289220700,57900,57900,57900,57900,0
20241212,121000,289220700,57900,57900,57900,57900,0
20241212,120900,289220700,57900,57900,57900,57900,0
20241212,120800,289220700,57900,57900,57900,57900,0
20241212,120700,289220700,57900,57900,57900,57900,0
20241212,120600,289220700,57900,57900,57900,57900,0
20241212,120500,289220700,57900,57900,57900,57900,1
20241212,120400,289162800,57900,57900,57900,57900,0
20241212,120300,289162800,57900,57900,57900,57900,0
20241212,120200,289162800,57900,57900,57900,57900,0
20241212,120100,289162800,57900,57900,57900,57900,0
20241212,120000,289162800,57900,57900,57900,57900,3
20241212,115900,288989100,58300,58300,58300,58300,0
20241212,115800,288989100,58300,58300,58300,58300,3
20241212,115700,288814200,58500,58500,58500,58500,0
20241212,115600,288814200,58500,58500,58500,58500,0
20241212,115500,288814200,58500,58400,58500,58400,51
20241212,115400,285831800,58400,58400,58400,58400,0
20241212,115300,285831800,58400,58400,58400,58400,0
20241212,115200,285831800,58400,58400,58400,58400,37
20241212,115100,283671000,58400,58400,58400,58400,0
20241212,115000,283671000,58400,58400,58400,58400,0
20241212,114900,283671000,58400,58400,58400,58400,13
20241212,114800,282911800,58400,58400,58400,58400,0
20241212,114700,282911800,58400,58400,58400,58400,0
20241212,114600,282911800,58400,58400,58400,58400,22
20241212,114500,281627000,58300,58300,58300,58300,0
20241212,114400,281627000,58300,58300,58300,58300,0
20241212,114300,281627000,58300,58300,58300,58300,0
20241212,114200,281627000,58300,58300,58300,58300,4
20241212,114100,281393800,58400,58400,58400,58400,0
20241212,114000,281393800,58400,58400,58400,58400,0
20241212,113900,281393800,58400,58400,58400,58400,0
20241212,113800,281393800,58400,58400,58400,58400,0
20241212,113700,281393800,58400,58400,58400,58400,0
20241212,113600,281393800,58400,58400,58400,58400,0
20241212,113500,281393800,58400,58400,58400,58400,0
20241212,113400,281393800,58400,58400,58400,58400,0
20241212,113300,281393800,58400,58400,58400,58400,0
20241212,113200,281393800,58400,58400,58400,58400,5
20241212,113100,281101800,58400,58400,58400,58400,0
20241212,113000,281101800,58400,58400,58400,58400,1
20241212,112900,281043400,58500,58500,58500,58500,0
20241212,112800,281043400,58500,58500,58500,58500,0
20241212,112700,281043400,58500,58000,58500,58000,2
20241212,112600,280926900,58100,58100,58100,58100,0
20241212,112500,280926900,58100,58100,58100,58100,1
20241212,112400,280868800,57800,57800,57800,57800,0
20241212,112300,280868800,57800,57800,57800,57800,0
20241212,112200,280868800,57800,57800,57800,57800,0
20241212,112100,280868800,57800,57800,57800,57800,0
20241212,112000,280868800,57800,57800,57800,57800,10
20241212,111900,280290800,57800,57800,57800,57800,30
20241212,111800,278556800,57800,57800,57800,57800,0
20241212,111700,278556800,57800,58000,58000,57800,99
20241212,111600,272832700,58100,58100,58100,58100,1
20241212,111500,272774600,58100,58100,58100,58100,0
20241212,111400,272774600,58100,58100,58100,58100,0
20241212,111300,272774600,58100,58100,58100,58100,0
20241212,111200,272774600,58100,58100,58100,58100,20
20241212,111100,271612600,58100,58100,58100,58100,0
20241212,111000,271612600,58100,58100,58100,58100,0
20241212,110900,271612600,58100,58100,58100,58100,0
20241212,110800,271612600,58100,58200,58200,58100,2
20241212,110700,271496300,58100,58100,58100,58100,0
20241212,110600,271496300,58100,58100,58100,58100,0
20241212,110500,271496300,58100,58100,58100,58100,5
20241212,110400,271205800,58100,58100,58100,58100,0
20241212,110300,271205800,58100,58100,58100,58100,0
20241212,110200,271205800,58100,58100,58100,58100,0
20241212,110100,271205800,58100,58300,58300,58100,5
20241212,110000,270915100,58400,58400,58400,58400,25
20241212,105900,269455100,58200,58200,58200,58200,0
20241212,105800,269455100,58200,58300,58300,58200,30
20241212,105700,267708200,58300,58300,58300,58300,0
20241212,105600,267708200,58300,58300,58300,58300,1
20241212,105500,267649900,58300,58300,58300,58300,10
20241212,105400,267066900,59000,59000,59000,59000,0
20241212,105300,267066900,59000,58200,59100,58200,731
20241212,105200,224007100,58000,58000,58000,58000,0
20241212,105100,224007100,58000,58000,58000,58000,0
20241212,105000,224007100,58000,58000,58000,58000,0
20241212,104900,224007100,58000,58000,58000,58000,0
20241212,104800,224007100,58000,58000,58000,58000,1
20241212,104700,223949100,58000,58000,58000,58000,0
20241212,104600,223949100,58000,58000,58000,58000,0
20241212,104500,223949100,58000,58000,58000,58000,0
20241212,104400,223949100,58000,58000,58000,58000,0
20241212,104300,223949100,58000,58000,58000,58000,0
20241212,104200,223949100,58000,58000,58000,58000,0
20241212,104100,223949100,58000,58000,58000,58000,15
20241212,104000,223079100,58300,58300,58300,58300,20
20241212,103900,221913100,58100,58100,58100,58100,20
20241212,103800,220751100,58000,58000,58000,58000,21
20241212,103700,219533100,58000,58000,58000,58000,1
20241212,103600,219475100,58000,58000,58000,58000,0
20241212,103500,219475100,58000,58000,58000,58000,1
20241212,103400,219417100,57900,57900,57900,57900,0
20241212,103300,219417100,57900,57900,57900,57900,15
20241212,103200,218548600,57900,57800,57900,57800,12
20241212,103100,217853900,57900,57900,57900,57900,1
20241212,103000,217796000,57900,57900,57900,57900,0
20241212,102900,217796000,57900,57800,57900,57800,32
20241212,102800,215944900,58000,58000,58000,58000,0
20241212,102700,215944900,58000,58000,58000,58000,0
20241212,102600,215944900,58000,58000,58000,58000,5
20241212,102500,215654900,58000,58000,58000,58000,5
20241212,102400,215364900,58100,57900,58100,57900,20
20241212,102300,214203900,57800,57800,57800,57800,0
20241212,102200,214203900,57800,57600,57800,57600,11
20241212,102100,213570100,57600,57600,57600,57600,2
20241212,102000,213454900,57600,57600,57600,57600,0
20241212,101900,213454900,57600,57600,57600,57600,10
20241212,101800,212878900,57600,57600,57600,57600,10
20241212,101700,212302900,57600,57600,57600,57600,0
20241212,101600,212302900,57600,57600,57600,57600,0
20241212,101500,212302900,57600,57600,57600,57600,50
20241212,101400,209422900,57800,57800,57800,57800,0
20241212,101300,209422900,57800,57800,57800,57800,40
20241212,101200,207110900,57800,57800,57800,57800,0
20241212,101100,207110900,57800,57800,57800,57800,0
20241212,101000,207110900,57800,57800,57800,57800,0
20241212,100900,207110900,57800,57800,57800,57800,1
20241212,100800,207053100,57900,57900,57900,57900,20
20241212,100700,205895100,57800,57800,57800,57800,0
20241212,100600,205895100,57800,57800,57800,57800,12
20241212,100500,205201500,57800,57600,57800,57600,27
20241212,100400,203642700,57700,57700,57700,57700,0
20241212,100300,203642700,57700,57700,57700,57700,18
20241212,100200,202604100,57700,57700,57700,57700,0
20241212,100100,202604100,57700,57600,57700,57600,26
20241212,100000,201106400,57700,57700,57700,57700,6
20241212,095900,200760200,57600,57600,57600,57600,1
20241212,095800,200702600,57600,58000,58000,57600,13
20241212,095700,199952300,57700,57700,57700,57700,5
20241212,095600,199663800,57700,57700,57800,57700,93
20241212,095500,194293900,57700,57900,57900,57600,177
20241212,095400,184080700,57900,57900,57900,57900,48
20241212,095300,181301500,57900,58000,58000,57900,22
20241212,095200,180026200,58100,58300,58300,58100,446
20241212,095100,154070400,58300,58200,58300,58200,7
20241212,095000,153662400,58300,58300,58300,58300,1
20241212,094900,153604100,58300,58300,58300,58200,9
20241212,094800,153080100,58300,58300,58300,58300,40
20241212,094700,150748100,58300,58300,58300,58300,9
20241212,094600,150223400,58400,58600,58600,58400,21
20241212,094500,148995800,58900,58900,58900,58900,0
20241212,094400,148995800,58900,58900,58900,58900,0
20241212,094300,148995800,58900,58900,58900,58900,46
20241212,094200,146286400,58900,58900,58900,58900,0
20241212,094100,146286400,58900,58600,58900,58600,2
20241212,094000,146168900,58600,58900,58900,58600,183
20241212,093900,135435700,58900,58700,58900,58600,55
20241212,093800,132207600,58700,58800,58800,58700,50
20241212,093700,129272500,59000,59000,59000,59000,0
20241212,093600,129272500,59000,59000,59000,59000,20
20241212,093500,128092500,58700,58800,58800,58700,10
20241212,093400,127505100,58800,58800,58800,58800,17
20241212,093300,126505500,58800,58800,58800,58800,0
20241212,093200,126505500,58800,58800,59100,58800,60
20241212,093100,122977200,58900,59000,59000,58900,56
20241212,093000,119678200,58900,58900,58900,58900,6
20241212,092900,119324800,58900,58900,58900,58900,17
20241212,092800,118323500,59000,58900,59000,58900,24
20241212,092700,116907900,59000,59100,59100,58900,13
20241212,092600,116141800,59100,59100,59100,59100,12
20241212,092500,115432600,59200,59300,59300,59200,33
20241212,092400,113476400,59300,59400,59400,59300,4
20241212,092300,113238900,59400,59400,59400,59400,0
20241212,092200,113238900,59400,59300,59500,59300,185
20241212,092100,102247800,59300,59300,59300,59300,4
20241212,092000,102010600,59400,59300,59400,59300,84
20241212,091900,97022000,59300,59300,59300,59300,24
20241212,091800,95598800,59400,59400,59400,59400,74
20241212,091700,91203200,59300,59100,59300,59100,51
20241212,091600,88180100,59000,58700,59000,58600,58
20241212,091500,84766300,58500,58600,58600,58500,107
20241212,091400,78503500,58600,58600,58600,58600,1
20241212,091300,78444900,58600,58700,58700,58600,44
20241212,091200,75865200,58600,58700,58700,58600,38
20241212,091100,73635300,58700,58900,58900,58700,254
20241212,091000,58704900,58900,58900,58900,58900,38
20241212,090900,56466700,58900,59100,59100,58800,104
20241212,090800,50327800,59200,59400,59400,59200,73
20241212,090700,45996100,59400,59600,59600,59400,106
20241212,090600,39691700,59500,59500,59700,59500,42
20241212,090500,37190200,59600,59400,59600,59400,91
20241212,090400,31773500,59300,59200,59300,59100,133
20241212,090300,23893900,59200,58900,59200,58900,80
20241212,090200,19174600,58800,58900,58900,58700,22
20241212,090100,17882100,58900,59100,59100,58900,64
20241212,090000,14107200,59100,59300,59300,58700,238