KissMeData/000120/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183000,16982762300,119500,119500,119500,119500,2809
20231212,182900,16982762300,119500,119500,119500,119500,0
20231212,182800,16982762300,119500,119500,119500,119500,0
20231212,182700,16982762300,119500,119500,119500,119500,0
20231212,182600,16982762300,119500,119500,119500,119500,0
20231212,182500,16982762300,119500,119500,119500,119500,0
20231212,182400,16982762300,119500,119500,119500,119500,0
20231212,182300,16982762300,119500,119500,119500,119500,0
20231212,182200,16982762300,119500,119500,119500,119500,0
20231212,182100,16982762300,119500,119500,119500,119500,0
20231212,182000,16982762300,119500,119500,119500,119500,0
20231212,181900,16982762300,119500,119500,119500,119500,0
20231212,181800,16982762300,119500,119500,119500,119500,0
20231212,181700,16982762300,119500,119500,119500,119500,0
20231212,181600,16982762300,119500,119500,119500,119500,0
20231212,181500,16982762300,119500,119500,119500,119500,0
20231212,181400,16982762300,119500,119500,119500,119500,0
20231212,181300,16982762300,119500,119500,119500,119500,0
20231212,181200,16982762300,119500,119500,119500,119500,0
20231212,181100,16982762300,119500,119500,119500,119500,0
20231212,181000,16982762300,119500,119500,119500,119500,0
20231212,180900,16982762300,119500,119500,119500,119500,0
20231212,180800,16982762300,119500,119500,119500,119500,0
20231212,180700,16982762300,119500,119500,119500,119500,0
20231212,180600,16982762300,119500,119500,119500,119500,0
20231212,180500,16982762300,119500,119500,119500,119500,0
20231212,180400,16982762300,119500,119500,119500,119500,0
20231212,180300,16982762300,119500,119500,119500,119500,0
20231212,180200,16982762300,119500,119500,119500,119500,0
20231212,180100,16982762300,119500,119500,119500,119500,0
20231212,180000,16982762300,119500,119500,119500,119500,2809
20231212,175900,16982762300,119500,119500,119500,119500,0
20231212,175800,16982762300,119500,119500,119500,119500,0
20231212,175700,16982762300,119500,119500,119500,119500,0
20231212,175600,16982762300,119500,119500,119500,119500,0
20231212,175500,16982762300,119500,119500,119500,119500,0
20231212,175400,16982762300,119500,119500,119500,119500,0
20231212,175300,16982762300,119500,119500,119500,119500,0
20231212,175200,16982762300,119500,119500,119500,119500,0
20231212,175100,16982762300,119500,119500,119500,119500,0
20231212,175000,16982762300,119500,119500,119500,119500,0
20231212,174900,16982762300,119500,119500,119500,119500,0
20231212,174800,16982762300,119500,119500,119500,119500,0
20231212,174700,16982762300,119500,119500,119500,119500,0
20231212,174600,16982762300,119500,119500,119500,119500,0
20231212,174500,16982762300,119500,119500,119500,119500,0
20231212,174400,16982762300,119500,119500,119500,119500,0
20231212,174300,16982762300,119500,119500,119500,119500,0
20231212,174200,16982762300,119500,119500,119500,119500,0
20231212,174100,16982762300,119500,119500,119500,119500,0
20231212,174000,16982762300,119500,119500,119500,119500,0
20231212,173900,16982762300,119500,119500,119500,119500,0
20231212,173800,16982762300,119500,119500,119500,119500,0
20231212,173700,16982762300,119500,119500,119500,119500,0
20231212,173600,16982762300,119500,119500,119500,119500,0
20231212,173500,16982762300,119500,119500,119500,119500,0
20231212,173400,16982762300,119500,119500,119500,119500,0
20231212,173300,16982762300,119500,119500,119500,119500,0
20231212,173200,16982762300,119500,119500,119500,119500,0
20231212,173100,16982762300,119500,119500,119500,119500,0
20231212,173000,16982762300,119500,119500,119500,119500,2809
20231212,172900,16982762300,119500,119500,119500,119500,0
20231212,172800,16982762300,119500,119500,119500,119500,0
20231212,172700,16982762300,119500,119500,119500,119500,0
20231212,172600,16982762300,119500,119500,119500,119500,0
20231212,172500,16982762300,119500,119500,119500,119500,0
20231212,172400,16982762300,119500,119500,119500,119500,0
20231212,172300,16982762300,119500,119500,119500,119500,0
20231212,172200,16982762300,119500,119500,119500,119500,0
20231212,172100,16982762300,119500,119500,119500,119500,0
20231212,172000,16982762300,119500,119500,119500,119500,0
20231212,171900,16982762300,119500,119500,119500,119500,0
20231212,171800,16982762300,119500,119500,119500,119500,0
20231212,171700,16982762300,119500,119500,119500,119500,0
20231212,171600,16982762300,119500,119500,119500,119500,0
20231212,171500,16982762300,119500,119500,119500,119500,0
20231212,171400,16982762300,119500,119500,119500,119500,0
20231212,171300,16982762300,119500,119500,119500,119500,0
20231212,171200,16982762300,119500,119500,119500,119500,0
20231212,171100,16982762300,119500,119500,119500,119500,0
20231212,171000,16982762300,119500,119500,119500,119500,0
20231212,170900,16982762300,119500,119500,119500,119500,0
20231212,170800,16982762300,119500,119500,119500,119500,0
20231212,170700,16982762300,119500,119500,119500,119500,0
20231212,170600,16982762300,119500,119500,119500,119500,0
20231212,170500,16982762300,119500,119500,119500,119500,0
20231212,170400,16982762300,119500,119500,119500,119500,0
20231212,170300,16982762300,119500,119500,119500,119500,0
20231212,170200,16982762300,119500,119500,119500,119500,0
20231212,170100,16982762300,119500,119500,119500,119500,0
20231212,170000,16982762300,119500,119500,119500,119500,2809
20231212,165900,16982762300,119500,119500,119500,119500,0
20231212,165800,16982762300,119500,119500,119500,119500,0
20231212,165700,16982762300,119500,119500,119500,119500,0
20231212,165600,16982762300,119500,119500,119500,119500,0
20231212,165500,16982762300,119500,119500,119500,119500,0
20231212,165400,16982762300,119500,119500,119500,119500,0
20231212,165300,16982762300,119500,119500,119500,119500,0
20231212,165200,16982762300,119500,119500,119500,119500,0
20231212,165100,16982762300,119500,119500,119500,119500,0
20231212,165000,16982762300,119500,119500,119500,119500,0
20231212,164900,16982762300,119500,119500,119500,119500,0
20231212,164800,16982762300,119500,119500,119500,119500,0
20231212,164700,16982762300,119500,119500,119500,119500,0
20231212,164600,16982762300,119500,119500,119500,119500,0
20231212,164500,16982762300,119500,119500,119500,119500,0
20231212,164400,16982762300,119500,119500,119500,119500,0
20231212,164300,16982762300,119500,119500,119500,119500,0
20231212,164200,16982762300,119500,119500,119500,119500,0
20231212,164100,16982762300,119500,119500,119500,119500,0
20231212,164000,16982762300,119500,119500,119500,119500,0
20231212,163900,16982762300,119500,119500,119500,119500,0
20231212,163800,16982762300,119500,119500,119500,119500,0
20231212,163700,16982762300,119500,119500,119500,119500,0
20231212,163600,16982762300,119500,119500,119500,119500,0
20231212,163500,16982762300,119500,119500,119500,119500,0
20231212,163400,16982762300,119500,119500,119500,119500,0
20231212,163300,16982762300,119500,119500,119500,119500,0
20231212,163200,16982762300,119500,119500,119500,119500,0
20231212,163100,16982762300,119500,119500,119500,119500,0
20231212,163000,16982762300,119500,119500,119500,119500,2809
20231212,162900,16982762300,119500,119500,119500,119500,0
20231212,162800,16982762300,119500,119500,119500,119500,0
20231212,162700,16982762300,119500,119500,119500,119500,0
20231212,162600,16982762300,119500,119500,119500,119500,0
20231212,162500,16982762300,119500,119500,119500,119500,0
20231212,162400,16982762300,119500,119500,119500,119500,0
20231212,162300,16982762300,119500,119500,119500,119500,0
20231212,162200,16982762300,119500,119500,119500,119500,0
20231212,162100,16982762300,119500,119500,119500,119500,0
20231212,162000,16982762300,119500,119500,119500,119500,0
20231212,161900,16982762300,119500,119500,119500,119500,0
20231212,161800,16982762300,119500,119500,119500,119500,0
20231212,161700,16982762300,119500,119500,119500,119500,0
20231212,161600,16982762300,119500,119500,119500,119500,0
20231212,161500,16982762300,119500,119500,119500,119500,0
20231212,161400,16982762300,119500,119500,119500,119500,0
20231212,161300,16982762300,119500,119500,119500,119500,0
20231212,161200,16982762300,119500,119500,119500,119500,0
20231212,161100,16982762300,119500,119500,119500,119500,0
20231212,161000,16982762300,119500,119500,119500,119500,0
20231212,160900,16982762300,119500,119500,119500,119500,0
20231212,160800,16982762300,119500,119500,119500,119500,0
20231212,160700,16982762300,119500,119500,119500,119500,0
20231212,160600,16982762300,119500,119500,119500,119500,0
20231212,160500,16982762300,119500,119500,119500,119500,0
20231212,160400,16982762300,119500,119500,119500,119500,0
20231212,160300,16982762300,119500,119500,119500,119500,0
20231212,160200,16982762300,119500,119500,119500,119500,0
20231212,160100,16982762300,119500,119500,119500,119500,0
20231212,160000,16982762300,119500,119500,119500,119500,2809
20231212,155900,16982762300,119500,119500,119500,119500,0
20231212,155800,16982762300,119500,119500,119500,119500,0
20231212,155700,16982762300,119500,119500,119500,119500,0
20231212,155600,16982762300,119500,119500,119500,119500,0
20231212,155500,16982762300,119500,119500,119500,119500,0
20231212,155400,16982762300,119500,119500,119500,119500,0
20231212,155300,16982762300,119500,119500,119500,119500,0
20231212,155200,16982762300,119500,119500,119500,119500,0
20231212,155100,16982762300,119500,119500,119500,119500,0
20231212,155000,16982762300,119500,119500,119500,119500,0
20231212,154900,16982762300,119500,119500,119500,119500,0
20231212,154800,16982762300,119500,119500,119500,119500,0
20231212,154700,16982762300,119500,119500,119500,119500,0
20231212,154600,16982762300,119500,119500,119500,119500,0
20231212,154500,16982762300,119500,119500,119500,119500,0
20231212,154400,16982762300,119500,119500,119500,119500,0
20231212,154300,16982762300,119500,119500,119500,119500,0
20231212,154200,16982762300,119500,119500,119500,119500,0
20231212,154100,16982762300,119500,119500,119500,119500,0
20231212,154000,16982762300,119500,119500,119500,119500,0
20231212,153900,16982762300,119500,119500,119500,119500,0
20231212,153800,16982762300,119500,119500,119500,119500,0
20231212,153700,16982762300,119500,119500,119500,119500,0
20231212,153600,16982762300,119500,119500,119500,119500,0
20231212,153500,16982762300,119500,119500,119500,119500,0
20231212,153400,16982762300,119500,119500,119500,119500,0
20231212,153300,16982762300,119500,119500,119500,119500,0
20231212,153200,16982762300,119500,119500,119500,119500,0
20231212,153100,16982762300,119500,119500,119500,119500,0
20231212,153000,16982762300,119500,119500,119500,119500,5618
20231212,152900,16647086800,119600,119600,119600,119600,0
20231212,152800,16647086800,119600,119600,119600,119600,0
20231212,152700,16647086800,119600,119600,119600,119600,0
20231212,152600,16647086800,119600,119600,119600,119600,0
20231212,152500,16647086800,119600,119600,119600,119600,0
20231212,152400,16647086800,119600,119600,119600,119600,0
20231212,152300,16647086800,119600,119600,119600,119600,0
20231212,152200,16647086800,119600,119600,119600,119600,0
20231212,152100,16647086800,119600,119600,119600,119600,0
20231212,152000,16647086800,119600,119600,119600,119600,0
20231212,151900,16647086800,119600,119500,119600,119400,287
20231212,151800,16612799000,119500,119300,119500,119200,169
20231212,151700,16592625100,119300,119200,119400,119000,235
20231212,151600,16564622900,119200,119000,119400,119000,379
20231212,151500,16519473000,119000,118900,119400,118900,763
20231212,151400,16428630900,119000,118900,119100,118900,703
20231212,151300,16345021300,118900,118900,119100,118900,425
20231212,151200,16294485400,118900,119100,119200,118900,493
20231212,151100,16235796800,119100,119000,119600,119000,435
20231212,151000,16183936900,119000,119000,119100,118900,532
20231212,150900,16120638200,119000,119100,119200,118900,544
20231212,150800,16055894300,119100,119000,119100,118900,272
20231212,150700,16023517700,118900,119000,119200,118900,623
20231212,150600,15949381900,119000,119100,119200,119000,630
20231212,150500,15874375900,119000,119100,119200,119000,413
20231212,150400,15825190500,119100,119200,119400,119000,433
20231212,150300,15773644000,119200,119200,119200,119000,484
20231212,150200,15715995500,119100,118900,119200,118700,562
20231212,150100,15649153400,118900,118900,119000,118700,718
20231212,150000,15563864200,118900,119000,119100,118800,976
20231212,145900,15447809500,118900,119000,119100,118900,478
20231212,145800,15390963200,119000,119100,119100,118900,424
20231212,145700,15340509300,119100,118900,119200,118900,759
20231212,145600,15250137600,118900,119200,119200,118900,437
20231212,145500,15198117400,119200,119200,119400,119100,471
20231212,145400,15141970900,119100,119500,119500,119100,235
20231212,145300,15113936700,119500,119400,119600,119400,472
20231212,145200,15057545000,119300,119400,119600,119300,395
20231212,145100,15010385700,119400,119600,119700,119300,353
20231212,145000,14968211200,119500,120000,120000,119300,448
20231212,144900,14914651600,120000,120100,120200,119900,369
20231212,144800,14870360900,120000,120000,120100,120000,94
20231212,144700,14859078000,120100,120000,120200,120000,197
20231212,144600,14835433700,120100,120200,120200,120000,46
20231212,144500,14829908100,120200,120100,120200,120000,108
20231212,144400,14816934300,120000,120000,120200,120000,111
20231212,144300,14803609300,120300,120200,120400,120000,176
20231212,144200,14782447400,120100,120100,120400,120000,102
20231212,144100,14770179600,120000,120500,120500,120000,234
20231212,144000,14742041900,120400,120300,120500,120200,71
20231212,143900,14733499600,120200,120300,120400,120100,221
20231212,143800,14706914100,120200,120100,120300,120100,218
20231212,143700,14680702200,120200,120100,120200,120000,106
20231212,143600,14667973000,120100,120000,120300,120000,186
20231212,143500,14645618700,120000,120000,120100,119900,153
20231212,143400,14627256300,119900,119800,119900,119800,131
20231212,143300,14611555100,119800,119600,119900,119500,138
20231212,143200,14595026800,119600,119700,119700,119400,67
20231212,143100,14587016900,119600,119300,119600,119300,51
20231212,143000,14580922300,119300,119200,119600,119200,50
20231212,142900,14574955300,119300,119100,119400,119100,196
20231212,142800,14551595400,119100,119200,119300,119100,243
20231212,142700,14522631600,119200,119300,119400,119200,140
20231212,142600,14505931400,119300,119400,119400,119300,137
20231212,142500,14489579200,119300,119400,119400,119300,85
20231212,142400,14479437800,119300,119300,119500,119300,120
20231212,142300,14465105500,119300,119200,119300,119100,224
20231212,142200,14438401900,119200,119200,119300,119200,76
20231212,142100,14429339300,119200,119100,119300,119100,138
20231212,142000,14412892100,119100,119300,119400,119100,323
20231212,141900,14374375900,119200,119200,119300,119200,212
20231212,141800,14349092900,119200,119500,119500,119200,78
20231212,141700,14339784000,119500,119200,119500,119200,371
20231212,141600,14295544800,119200,119400,119500,119200,146
20231212,141500,14278118400,119400,119300,119500,119300,204
20231212,141400,14253765900,119300,119300,119400,119300,187
20231212,141300,14231449000,119300,119300,119400,119300,86
20231212,141200,14221188200,119300,119400,119500,119300,100
20231212,141100,14209247000,119400,119600,119900,119300,278
20231212,141000,14176006800,119500,119500,119600,119300,86
20231212,140900,14165740200,119400,119500,119600,119300,224
20231212,140800,14138981800,119500,119600,119600,119500,133
20231212,140700,14123085000,119700,119800,119900,119600,248
20231212,140600,14093392900,119900,119800,119900,119800,119
20231212,140500,14079136000,119800,119900,119900,119800,191
20231212,140400,14056250900,119800,119800,119900,119700,130
20231212,140300,14040676500,119700,119700,119800,119700,31
20231212,140200,14036965600,119800,119500,119900,119500,368
20231212,140100,13992912000,119500,119400,119700,119300,116
20231212,140000,13979050600,119300,119100,119500,119100,145
20231212,135900,13961752200,119300,119700,119800,118900,1486
20231212,135800,13784681400,119700,119700,119800,119700,65
20231212,135700,13776899400,119800,119600,119800,119600,160
20231212,135600,13757748900,119500,119500,119900,119500,321
20231212,135500,13719363000,119600,119800,119900,119500,66
20231212,135400,13711463400,119900,119700,119900,119300,109
20231212,135300,13698421900,119400,119400,119700,119400,402
20231212,135200,13650367500,119400,119400,119500,119000,161
20231212,135100,13631157300,119400,119200,119400,119100,421
20231212,135000,13580962800,119200,119200,119400,119100,200
20231212,134900,13557115300,119100,119500,119600,119000,2224
20231212,134800,13292279300,119500,119600,119800,119200,543
20231212,134700,13227450400,119700,119800,119900,119700,266
20231212,134600,13195588300,119800,119900,119900,119700,107
20231212,134500,13182770400,119800,119900,119900,119800,102
20231212,134400,13170546800,119800,119900,120000,119800,191
20231212,134300,13147648500,119900,119900,119900,119800,159
20231212,134200,13128590400,119800,119900,119900,119800,133
20231212,134100,13112655300,119900,119800,119900,119800,119
20231212,134000,13098397100,119800,120200,120200,119800,128
20231212,133900,13083039100,120100,119900,120200,119900,202
20231212,133800,13058792500,119800,119800,119900,119700,134
20231212,133700,13042740800,120000,120000,120000,119800,122
20231212,133600,13028107800,119900,120100,120100,119900,99
20231212,133500,13016230500,120000,119900,120200,119900,176
20231212,133400,12995106700,119700,119700,120200,119700,213
20231212,133300,12969536700,119700,119700,120100,119600,272
20231212,133200,12936970700,119600,120000,120100,119400,418
20231212,133100,12886902300,120000,120000,120100,119900,225
20231212,133000,12859902400,120000,120000,120100,120000,104
20231212,132900,12847421800,120000,120200,120200,120000,239
20231212,132800,12818720300,120100,120100,120100,120000,163
20231212,132700,12799150900,120100,120100,120100,120000,104
20231212,132600,12786666000,120000,120100,120200,120000,185
20231212,132500,12764453200,120100,120000,120200,120000,130
20231212,132400,12748840900,120000,119600,120000,119600,210
20231212,132300,12723692900,119600,119900,119900,119600,57
20231212,132200,12716864500,119900,119600,119900,119600,185
20231212,132100,12694706800,119600,119500,119600,119400,198
20231212,132000,12671043600,119400,119600,119700,119400,223
20231212,131900,12644393900,119600,119700,119700,119600,58
20231212,131800,12637453400,119700,119700,119800,119600,407
20231212,131700,12588739000,119700,119800,119900,119700,138
20231212,131600,12572207000,119700,119700,119800,119700,86
20231212,131500,12561905800,119800,119800,119900,119700,127
20231212,131400,12546691700,119800,119500,119900,119500,59
20231212,131300,12539629900,119900,119900,120000,119500,314
20231212,131200,12502011300,120000,119900,120000,119900,64
20231212,131100,12494336000,119900,120000,120000,119900,89
20231212,131000,12483661800,119900,119700,120000,119600,206
20231212,130900,12459007000,119700,119500,119900,119500,78
20231212,130800,12449668700,119500,119800,120000,119300,205
20231212,130700,12425179800,119600,119300,119600,119300,1200
20231212,130600,12281800400,119300,119500,119600,119300,365
20231212,130500,12238202600,119500,119500,119700,119500,213
20231212,130400,12212732400,119500,119600,119700,119500,130
20231212,130300,12197190200,119700,119600,119700,119500,192
20231212,130200,12174228500,119600,119600,119700,119500,103
20231212,130100,12161911100,119600,119600,119700,119500,115
20231212,130000,12148154600,119500,119600,119700,119500,121
20231212,125900,12133685300,119600,119500,119700,119400,257
20231212,125800,12102958200,119500,119500,119600,119400,244
20231212,125700,12073804900,119500,119600,119600,119500,115
20231212,125600,12060060200,119500,119500,119600,119500,120
20231212,125500,12045713100,119500,119500,119600,119500,102
20231212,125400,12033518600,119500,119900,119900,119500,215
20231212,125300,12007797800,119800,119600,120200,119600,114
20231212,125200,11994139300,119700,119600,119700,119500,98
20231212,125100,11982416500,119600,119500,119700,119500,159
20231212,125000,11963400000,119600,119600,119700,119500,211
20231212,124900,11938167200,119600,119700,119700,119600,63
20231212,124800,11930628700,119700,119800,119800,119600,161
20231212,124700,11911355300,119800,119900,119900,119700,117
20231212,124600,11897343900,119900,119900,119900,119700,205
20231212,124500,11872795100,120000,119900,120100,119900,76
20231212,124400,11863676300,119900,119700,120100,119700,123
20231212,124300,11848939200,119700,119700,119800,119700,149
20231212,124200,11831096500,119900,119800,120000,119800,49
20231212,124100,11825222800,119700,120000,120000,119600,178
20231212,124000,11803892400,120000,120200,120200,120000,269
20231212,123900,11771598300,120100,120000,120200,120000,168
20231212,123800,11751420700,120100,120000,120200,120000,52
20231212,123700,11745175300,120000,119600,120100,119600,126
20231212,123600,11730057500,119600,119500,120200,119500,226
20231212,123500,11702956000,119500,120200,120200,119500,455
20231212,123400,11648493300,120100,119900,120200,119900,108
20231212,123300,11635535200,119700,120000,120100,119700,238
20231212,123200,11607023200,119900,120000,120000,119800,135
20231212,123100,11590832300,120000,119800,120000,119800,123
20231212,123000,11576086200,119800,119700,119900,119600,177
20231212,122900,11554886800,119700,119900,119900,119500,135
20231212,122800,11538743100,119900,119400,119900,119400,258
20231212,122700,11507910800,119500,119500,119600,119500,98
20231212,122600,11496195200,119500,119600,119600,119300,246
20231212,122500,11466821100,119500,119500,119600,119400,815
20231212,122400,11369487400,119500,119700,119800,119500,142
20231212,122300,11352499700,119600,119700,119700,119500,1067
20231212,122200,11224956700,119700,119600,119900,119400,160
20231212,122100,11205796200,119700,119800,119800,119400,419
20231212,122000,11155710100,119800,119800,119800,119700,204
20231212,121900,11131280600,119800,120200,120200,119800,215
20231212,121800,11105491100,120000,120200,120200,120000,128
20231212,121700,11090120400,120100,120500,120500,120100,308
20231212,121600,11053076300,120600,120300,120600,120200,176
20231212,121500,11031877000,120200,120100,120300,120100,153
20231212,121400,11013486200,120300,120100,120500,119900,210
20231212,121300,10988265700,120100,120000,120600,119800,443
20231212,121200,10935058000,119800,120000,120000,119800,218
20231212,121100,10908928900,119900,119800,120000,119700,229
20231212,121000,10881474400,119800,119500,119800,119400,354
20231212,120900,10839171100,119500,119500,119600,119400,193
20231212,120800,10816114800,119500,119600,119700,119500,128
20231212,120700,10800810400,119600,119600,119700,119600,98
20231212,120600,10789088600,119600,119700,119700,119600,78
20231212,120500,10779755300,119700,119600,119800,119400,133
20231212,120400,10763845300,119600,119500,119800,119300,121
20231212,120300,10749379300,119300,119700,119700,119300,392
20231212,120200,10702561400,119700,119600,119800,119500,421
20231212,120100,10652216900,119600,119500,119800,119400,209
20231212,120000,10627210800,119500,119700,119700,119400,286
20231212,115900,10593019600,119700,119600,119700,119500,144
20231212,115800,10575800200,119600,119600,119600,119500,147
20231212,115700,10558225800,119500,119700,119700,119500,176
20231212,115600,10537180100,119600,119700,119800,119600,189
20231212,115500,10514568600,119700,119700,119800,119700,99
20231212,115400,10502716100,119700,119700,119800,119700,113
20231212,115300,10489188700,119800,119900,120000,119700,158
20231212,115200,10470262100,119900,119800,120000,119800,136
20231212,115100,10453949400,119800,119900,119900,119600,271
20231212,115000,10421496200,119800,120200,120200,119800,262
20231212,114900,10390059300,120200,120400,120500,120200,145
20231212,114800,10372610200,120400,120300,120500,120300,144
20231212,114700,10355270300,120300,120200,120400,120100,142
20231212,114600,10338199800,120100,120000,120200,120000,88
20231212,114500,10327633500,120000,120200,120300,119900,649
20231212,114400,10249737500,120200,120300,120300,120200,111
20231212,114300,10236394900,120300,120200,120300,120200,107
20231212,114200,10223532000,120200,120300,120400,120200,145
20231212,114100,10206093700,120400,120300,120400,120300,67
20231212,114000,10198032200,120300,120500,120500,120300,181
20231212,113900,10176239300,120500,120500,120500,120400,155
20231212,113800,10157567000,120400,120400,120600,120300,73
20231212,113700,10148778000,120700,120800,120800,120000,1610
20231212,113600,9954989200,120700,120700,120800,120700,86
20231212,113500,9944605200,120700,120700,120800,120700,181
20231212,113400,9922752400,120700,120800,120800,120700,129
20231212,113300,9907180400,120700,120800,120900,120700,54
20231212,113200,9900659700,120900,120800,121000,120700,162
20231212,113100,9881083700,120800,121100,121100,120600,389
20231212,113000,9834146500,121000,121400,121400,120600,484
20231212,112900,9775644000,120600,121500,121500,120300,822
20231212,112800,9676278700,121500,122000,122000,120800,514
20231212,112700,9613856000,121600,121100,121600,121000,213
20231212,112600,9588044500,121000,120900,121100,120700,194
20231212,112500,9564573800,120900,120800,120900,120600,111
20231212,112400,9551175600,120600,120900,121000,120500,181
20231212,112300,9529335000,120700,120900,121100,120300,698
20231212,112200,9445085600,120900,121200,121200,120800,395
20231212,112100,9397291800,121300,121000,121500,120900,538
20231212,112000,9332111800,121000,121200,121200,120900,639
20231212,111900,9254786800,121300,121400,121500,121200,274
20231212,111800,9221543200,121500,121800,121800,121300,948
20231212,111700,9106334300,121800,121900,122000,121800,87
20231212,111600,9095731000,121900,122100,122100,121900,135
20231212,111500,9079264200,122000,122100,122200,122000,102
20231212,111400,9066812400,122200,122200,122300,122100,103
20231212,111300,9054226400,122400,122100,122400,121900,585
20231212,111200,8982839400,122100,121900,122700,121800,194
20231212,111100,8959139600,121900,121800,121900,121700,194
20231212,111000,8935501200,121800,122100,122100,121800,293
20231212,110900,8899751300,122200,122200,122300,121900,150
20231212,110800,8881428500,122100,122100,122300,121900,447
20231212,110700,8826896500,122100,122100,122200,122000,384
20231212,110600,8780009600,122100,122300,122500,122100,151
20231212,110500,8761558200,122300,122500,122700,122200,841
20231212,110400,8658689300,122500,123000,123000,122500,1380
20231212,110300,8489257900,123100,122900,123100,122900,169
20231212,110200,8468471700,122900,123000,123000,122700,287
20231212,110100,8433189400,122900,123300,123300,122900,474
20231212,110000,8374823300,123300,123000,123700,122900,75
20231212,105900,8365584400,122900,123300,123400,122900,1230
20231212,105800,8214258000,123300,123700,123800,123300,670
20231212,105700,8131483400,123800,123800,123900,123700,155
20231212,105600,8112296300,123800,123800,123900,123800,130
20231212,105500,8096199500,123900,124100,124100,123800,320
20231212,105400,8056550100,124000,124300,124300,124000,264
20231212,105300,8023782600,124200,124500,124600,124200,100
20231212,105200,8011348300,124500,124100,124800,124100,1535
20231212,105100,7820186700,124100,124300,124300,124100,163
20231212,105000,7799936100,124300,124200,124300,124200,129
20231212,104900,7783912500,124200,124300,124400,124200,112
20231212,104800,7769993100,124300,124100,124300,124000,440
20231212,104700,7715380000,124000,124400,124400,124000,328
20231212,104600,7674655700,124300,124500,124600,124200,257
20231212,104500,7642686300,124500,124100,124600,124100,418
20231212,104400,7590701000,124200,124100,124200,124000,244
20231212,104300,7560425500,124000,124300,124300,124000,502
20231212,104200,7498170500,124200,124100,124200,124000,164
20231212,104100,7477814000,124200,124200,124200,124000,164
20231212,104000,7457464800,124000,124100,124200,123900,136
20231212,103900,7440593500,124100,124400,124400,124000,161
20231212,103800,7420622200,124000,124300,124400,124000,242
20231212,103700,7390558000,124300,124200,124400,124000,1382
20231212,103600,7219132000,124200,124400,124500,124200,237
20231212,103500,7189638200,124500,124200,124500,124100,181
20231212,103400,7167157500,124200,124600,124600,124200,697
20231212,103300,7080495300,124600,124400,124600,124400,267
20231212,103200,7047256100,124400,124500,124500,124300,143
20231212,103100,7029467400,124500,124400,124500,124300,139
20231212,103000,7012174100,124500,124600,124700,124400,140
20231212,102900,6994749300,124400,124600,124700,124300,284
20231212,102800,6959422300,124600,124600,124600,124400,154
20231212,102700,6940240600,124600,124500,124700,124300,344
20231212,102600,6897396900,124400,124500,124700,124300,1209
20231212,102500,6746990400,124700,124500,124700,124500,406
20231212,102400,6696428300,124500,124400,124700,124400,127
20231212,102300,6680615300,124400,124700,124800,124400,657
20231212,102200,6598837100,124700,124600,124800,124500,568
20231212,102100,6528090500,124600,124700,124800,124600,149
20231212,102000,6509507800,124700,124800,124800,124600,223
20231212,101900,6481703200,124700,124800,124800,124700,165
20231212,101800,6461117400,124700,124800,124800,124500,152
20231212,101700,6442160800,124800,124800,124900,124700,113
20231212,101600,6428058300,124600,124800,124900,124500,533
20231212,101500,6361587100,124700,125000,125000,124700,126
20231212,101400,6345859100,125000,124900,125000,124700,183
20231212,101300,6323015900,124800,124900,125000,124500,368
20231212,101200,6277065400,124800,124800,124800,124500,360
20231212,101100,6232185700,124800,124700,124900,124600,301
20231212,101000,6194623600,124600,124700,124900,124600,234
20231212,100900,6165425600,124800,124800,124900,124700,214
20231212,100800,6138719200,124800,124800,124900,124700,150
20231212,100700,6120000500,124900,124700,124900,124700,351
20231212,100600,6076191200,124700,124700,124700,124600,338
20231212,100500,6034049700,124600,124500,124600,124300,132
20231212,100400,6017615900,124500,124400,124600,124300,536
20231212,100300,5950951500,124500,124600,124700,124200,391
20231212,100200,5902302300,124300,124300,124700,124300,217
20231212,100100,5875285000,124300,124600,124800,124300,727
20231212,100000,5784707600,124700,125000,125000,124600,460
20231212,095900,5727296700,125000,124700,125000,124500,122
20231212,095800,5712096600,124600,125200,125200,124400,1533
20231212,095700,5520608900,125100,125200,125200,125000,502
20231212,095600,5457781500,125100,125100,125200,125000,875
20231212,095500,5348314600,125100,124900,125100,124800,571
20231212,095400,5276933600,124900,124800,124900,124400,861
20231212,095300,5169496800,124800,124500,124900,124400,423
20231212,095200,5116718800,124400,124900,125200,124400,3754
20231212,095100,4647489700,124700,124500,124800,124300,1352
20231212,095000,4479044700,124500,124100,124500,124100,593
20231212,094900,4405372600,124200,124100,124200,124000,219
20231212,094800,4378188500,124200,124300,124300,124100,300
20231212,094700,4340930000,124300,124300,124300,124200,356
20231212,094600,4296691800,124300,124200,124400,124200,307
20231212,094500,4258538500,124100,124400,124400,123900,283
20231212,094400,4223441500,124400,124000,124600,123600,676
20231212,094300,4139661800,123800,123700,124900,123400,2120
20231212,094200,3875790100,123700,124300,124500,123600,668
20231212,094100,3792884000,124300,124300,124500,124200,391
20231212,094000,3744248100,124400,124300,124500,124100,163
20231212,093900,3723988600,124300,124100,124600,124000,4036
20231212,093800,3222392400,124100,123800,124200,123600,1385
20231212,093700,3050704500,123800,124000,124000,123700,455
20231212,093600,2994326700,123900,124000,124000,123900,645
20231212,093500,2914354700,123900,124000,124000,123900,297
20231212,093400,2877532500,124000,123500,124000,123500,1065
20231212,093300,2745740900,123600,123600,123700,123500,435
20231212,093200,2691990700,123500,123500,123700,123500,253
20231212,093100,2660730500,123500,123500,123600,123300,448
20231212,093000,2605409100,123400,123600,123700,123400,601
20231212,092900,2531173700,123700,123900,123900,123600,756
20231212,092800,2437617900,123800,123900,123900,123700,302
20231212,092700,2400217500,123900,123700,123900,123700,452
20231212,092600,2344269600,123700,123700,123800,123600,319
20231212,092500,2304793400,123700,123800,123800,123600,284
20231212,092400,2269655300,123800,123700,123800,123300,201
20231212,092300,2244795100,123700,123500,123900,123200,430
20231212,092200,2191644500,123500,123300,124000,123300,1423
20231212,092100,2015459000,123500,123600,123700,123100,382
20231212,092000,1968302000,123600,123900,124000,123500,1460
20231212,091900,1787605800,123800,122700,123900,122700,4693
20231212,091800,1209889200,122700,122200,122800,122100,1303
20231212,091700,1050275700,122200,122200,122300,122100,281
20231212,091600,1015938900,122100,121900,122100,121600,590
20231212,091500,944040500,121900,122000,122200,121900,185
20231212,091400,921464200,122000,122300,122400,121900,1796
20231212,091300,702127800,122300,122200,122400,122100,296
20231212,091200,665920100,122100,121500,122200,121500,1429
20231212,091100,491784700,121500,121500,121600,121500,67
20231212,091000,483643000,121600,121700,121700,121600,259
20231212,090900,452137800,121600,121400,121700,121400,317
20231212,090800,413573100,121400,121500,121700,121300,170
20231212,090700,392923400,121500,121400,121600,121100,557
20231212,090600,325355300,121700,121700,121700,121300,215
20231212,090500,299223700,121700,121400,121700,121300,482
20231212,090400,240699000,121400,121500,121700,121300,193
20231212,090300,217263900,121400,121000,121400,120700,253
20231212,090200,186642500,120900,120900,121000,120600,355
20231212,090100,143737000,120900,121200,121500,120900,375
20231212,090000,98288100,121500,120800,122000,120800,810