KissMeData/000120/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183000,20823983300,121800,121800,121800,121800,42551
20231214,182900,20823983300,121800,121800,121800,121800,0
20231214,182800,20823983300,121800,121800,121800,121800,0
20231214,182700,20823983300,121800,121800,121800,121800,0
20231214,182600,20823983300,121800,121800,121800,121800,0
20231214,182500,20823983300,121800,121800,121800,121800,0
20231214,182400,20823983300,121800,121800,121800,121800,0
20231214,182300,20823983300,121800,121800,121800,121800,0
20231214,182200,20823983300,121800,121800,121800,121800,0
20231214,182100,20823983300,121800,121800,121800,121800,0
20231214,182000,20823983300,121800,121800,121800,121800,0
20231214,181900,20823983300,121800,121800,121800,121800,0
20231214,181800,20823983300,121800,121800,121800,121800,0
20231214,181700,20823983300,121800,121800,121800,121800,0
20231214,181600,20823983300,121800,121800,121800,121800,0
20231214,181500,20823983300,121800,121800,121800,121800,0
20231214,181400,20823983300,121800,121800,121800,121800,0
20231214,181300,20823983300,121800,121800,121800,121800,0
20231214,181200,20823983300,121800,121800,121800,121800,0
20231214,181100,20823983300,121800,121800,121800,121800,0
20231214,181000,20823983300,121800,121800,121800,121800,0
20231214,180900,20823983300,121800,121800,121800,121800,0
20231214,180800,20823983300,121800,121800,121800,121800,0
20231214,180700,20823983300,121800,121800,121800,121800,0
20231214,180600,20823983300,121800,121800,121800,121800,0
20231214,180500,20823983300,121800,121800,121800,121800,0
20231214,180400,20823983300,121800,121800,121800,121800,0
20231214,180300,20823983300,121800,121800,121800,121800,0
20231214,180200,20823983300,121800,121800,121800,121800,0
20231214,180100,20823983300,121800,121800,121800,121800,0
20231214,180000,20823983300,121800,121800,121800,121800,42551
20231214,175900,20823983300,121800,121800,121800,121800,0
20231214,175800,20823983300,121800,121800,121800,121800,0
20231214,175700,20823983300,121800,121800,121800,121800,0
20231214,175600,20823983300,121800,121800,121800,121800,0
20231214,175500,20823983300,121800,121800,121800,121800,0
20231214,175400,20823983300,121800,121800,121800,121800,0
20231214,175300,20823983300,121800,121800,121800,121800,0
20231214,175200,20823983300,121800,121800,121800,121800,0
20231214,175100,20823983300,121800,121800,121800,121800,0
20231214,175000,20823983300,121800,121800,121800,121800,0
20231214,174900,20823983300,121800,121800,121800,121800,0
20231214,174800,20823983300,121800,121800,121800,121800,0
20231214,174700,20823983300,121800,121800,121800,121800,0
20231214,174600,20823983300,121800,121800,121800,121800,0
20231214,174500,20823983300,121800,121800,121800,121800,0
20231214,174400,20823983300,121800,121800,121800,121800,0
20231214,174300,20823983300,121800,121800,121800,121800,0
20231214,174200,20823983300,121800,121800,121800,121800,0
20231214,174100,20823983300,121800,121800,121800,121800,0
20231214,174000,20823983300,121800,121800,121800,121800,0
20231214,173900,20823983300,121800,121800,121800,121800,0
20231214,173800,20823983300,121800,121800,121800,121800,0
20231214,173700,20823983300,121800,121800,121800,121800,0
20231214,173600,20823983300,121800,121800,121800,121800,0
20231214,173500,20823983300,121800,121800,121800,121800,0
20231214,173400,20823983300,121800,121800,121800,121800,0
20231214,173300,20823983300,121800,121800,121800,121800,0
20231214,173200,20823983300,121800,121800,121800,121800,0
20231214,173100,20823983300,121800,121800,121800,121800,0
20231214,173000,20823983300,121800,121800,121800,121800,42551
20231214,172900,20823983300,121800,121800,121800,121800,0
20231214,172800,20823983300,121800,121800,121800,121800,0
20231214,172700,20823983300,121800,121800,121800,121800,0
20231214,172600,20823983300,121800,121800,121800,121800,0
20231214,172500,20823983300,121800,121800,121800,121800,0
20231214,172400,20823983300,121800,121800,121800,121800,0
20231214,172300,20823983300,121800,121800,121800,121800,0
20231214,172200,20823983300,121800,121800,121800,121800,0
20231214,172100,20823983300,121800,121800,121800,121800,0
20231214,172000,20823983300,121800,121800,121800,121800,0
20231214,171900,20823983300,121800,121800,121800,121800,0
20231214,171800,20823983300,121800,121800,121800,121800,0
20231214,171700,20823983300,121800,121800,121800,121800,0
20231214,171600,20823983300,121800,121800,121800,121800,0
20231214,171500,20823983300,121800,121800,121800,121800,0
20231214,171400,20823983300,121800,121800,121800,121800,0
20231214,171300,20823983300,121800,121800,121800,121800,0
20231214,171200,20823983300,121800,121800,121800,121800,0
20231214,171100,20823983300,121800,121800,121800,121800,0
20231214,171000,20823983300,121800,121800,121800,121800,0
20231214,170900,20823983300,121800,121800,121800,121800,0
20231214,170800,20823983300,121800,121800,121800,121800,0
20231214,170700,20823983300,121800,121800,121800,121800,0
20231214,170600,20823983300,121800,121800,121800,121800,0
20231214,170500,20823983300,121800,121800,121800,121800,0
20231214,170400,20823983300,121800,121800,121800,121800,0
20231214,170300,20823983300,121800,121800,121800,121800,0
20231214,170200,20823983300,121800,121800,121800,121800,0
20231214,170100,20823983300,121800,121800,121800,121800,0
20231214,170000,20823983300,121800,121800,121800,121800,42551
20231214,165900,20823983300,121800,121800,121800,121800,0
20231214,165800,20823983300,121800,121800,121800,121800,0
20231214,165700,20823983300,121800,121800,121800,121800,0
20231214,165600,20823983300,121800,121800,121800,121800,0
20231214,165500,20823983300,121800,121800,121800,121800,0
20231214,165400,20823983300,121800,121800,121800,121800,0
20231214,165300,20823983300,121800,121800,121800,121800,0
20231214,165200,20823983300,121800,121800,121800,121800,0
20231214,165100,20823983300,121800,121800,121800,121800,0
20231214,165000,20823983300,121800,121800,121800,121800,0
20231214,164900,20823983300,121800,121800,121800,121800,0
20231214,164800,20823983300,121800,121800,121800,121800,0
20231214,164700,20823983300,121800,121800,121800,121800,0
20231214,164600,20823983300,121800,121800,121800,121800,0
20231214,164500,20823983300,121800,121800,121800,121800,0
20231214,164400,20823983300,121800,121800,121800,121800,0
20231214,164300,20823983300,121800,121800,121800,121800,0
20231214,164200,20823983300,121800,121800,121800,121800,0
20231214,164100,20823983300,121800,121800,121800,121800,0
20231214,164000,20823983300,121800,121800,121800,121800,0
20231214,163900,20823983300,121800,121800,121800,121800,0
20231214,163800,20823983300,121800,121800,121800,121800,0
20231214,163700,20823983300,121800,121800,121800,121800,0
20231214,163600,20823983300,121800,121800,121800,121800,0
20231214,163500,20823983300,121800,121800,121800,121800,0
20231214,163400,20823983300,121800,121800,121800,121800,0
20231214,163300,20823983300,121800,121800,121800,121800,0
20231214,163200,20823983300,121800,121800,121800,121800,0
20231214,163100,20823983300,121800,121800,121800,121800,0
20231214,163000,20823983300,121800,121800,121800,121800,42551
20231214,162900,20823983300,121800,121800,121800,121800,0
20231214,162800,20823983300,121800,121800,121800,121800,0
20231214,162700,20823983300,121800,121800,121800,121800,0
20231214,162600,20823983300,121800,121800,121800,121800,0
20231214,162500,20823983300,121800,121800,121800,121800,0
20231214,162400,20823983300,121800,121800,121800,121800,0
20231214,162300,20823983300,121800,121800,121800,121800,0
20231214,162200,20823983300,121800,121800,121800,121800,0
20231214,162100,20823983300,121800,121800,121800,121800,0
20231214,162000,20823983300,121800,121800,121800,121800,0
20231214,161900,20823983300,121800,121800,121800,121800,0
20231214,161800,20823983300,121800,121800,121800,121800,0
20231214,161700,20823983300,121800,121800,121800,121800,0
20231214,161600,20823983300,121800,121800,121800,121800,0
20231214,161500,20823983300,121800,121800,121800,121800,0
20231214,161400,20823983300,121800,121800,121800,121800,0
20231214,161300,20823983300,121800,121800,121800,121800,0
20231214,161200,20823983300,121800,121800,121800,121800,0
20231214,161100,20823983300,121800,121800,121800,121800,0
20231214,161000,20823983300,121800,121800,121800,121800,0
20231214,160900,20823983300,121800,121800,121800,121800,0
20231214,160800,20823983300,121800,121800,121800,121800,0
20231214,160700,20823983300,121800,121800,121800,121800,0
20231214,160600,20823983300,121800,121800,121800,121800,0
20231214,160500,20823983300,121800,121800,121800,121800,0
20231214,160400,20823983300,121800,121800,121800,121800,0
20231214,160300,20823983300,121800,121800,121800,121800,0
20231214,160200,20823983300,121800,121800,121800,121800,0
20231214,160100,20823983300,121800,121800,121800,121800,0
20231214,160000,20823983300,121800,121800,121800,121800,42551
20231214,155900,20823983300,121800,121800,121800,121800,0
20231214,155800,20823983300,121800,121800,121800,121800,0
20231214,155700,20823983300,121800,121800,121800,121800,0
20231214,155600,20823983300,121800,121800,121800,121800,0
20231214,155500,20823983300,121800,121800,121800,121800,0
20231214,155400,20823983300,121800,121800,121800,121800,0
20231214,155300,20823983300,121800,121800,121800,121800,0
20231214,155200,20823983300,121800,121800,121800,121800,0
20231214,155100,20823983300,121800,121800,121800,121800,0
20231214,155000,20823983300,121800,121800,121800,121800,0
20231214,154900,20823983300,121800,121800,121800,121800,0
20231214,154800,20823983300,121800,121800,121800,121800,0
20231214,154700,20823983300,121800,121800,121800,121800,0
20231214,154600,20823983300,121800,121800,121800,121800,0
20231214,154500,20823983300,121800,121800,121800,121800,0
20231214,154400,20823983300,121800,121800,121800,121800,0
20231214,154300,20823983300,121800,121800,121800,121800,0
20231214,154200,20823983300,121800,121800,121800,121800,0
20231214,154100,20823983300,121800,121800,121800,121800,0
20231214,154000,20823983300,121800,121800,121800,121800,0
20231214,153900,20823983300,121800,121800,121800,121800,0
20231214,153800,20823983300,121800,121800,121800,121800,0
20231214,153700,20823983300,121800,121800,121800,121800,0
20231214,153600,20823983300,121800,121800,121800,121800,0
20231214,153500,20823983300,121800,121800,121800,121800,0
20231214,153400,20823983300,121800,121800,121800,121800,0
20231214,153300,20823983300,121800,121800,121800,121800,0
20231214,153200,20823983300,121800,121800,121800,121800,42551
20231214,153100,15641271500,120600,120600,120600,120600,0
20231214,153000,20823983300,121800,121800,121800,121800,42551
20231214,152900,15641271500,120600,120600,120600,120600,0
20231214,152800,15641271500,120600,120600,120600,120600,0
20231214,152700,15641271500,120600,120600,120600,120600,0
20231214,152600,15641271500,120600,120600,120600,120600,0
20231214,152500,15641271500,120600,120600,120600,120600,0
20231214,152400,15641271500,120600,120600,120600,120600,0
20231214,152300,15641271500,120600,120600,120600,120600,0
20231214,152200,15641271500,120600,120600,120600,120600,0
20231214,152100,15641271500,120600,120600,120600,120600,0
20231214,152000,15641271500,120600,120600,120600,120600,0
20231214,151900,15641271500,120600,120600,121000,120600,67
20231214,151800,15633179100,120800,120600,120900,120600,379
20231214,151700,15587397500,120600,120500,120800,120400,389
20231214,151600,15540474500,120400,120200,120600,120200,194
20231214,151500,15517128300,120200,120200,120200,120100,181
20231214,151400,15495376500,120200,120100,120500,120100,249
20231214,151300,15465450800,120100,120200,120300,120000,259
20231214,151200,15434337500,120100,120200,120300,120000,268
20231214,151100,15402149700,120100,120100,120400,120100,276
20231214,151000,15368961600,120000,120300,120500,120000,554
20231214,150900,15302444900,120200,120400,120600,120100,214
20231214,150800,15276719100,120200,120500,120600,120200,440
20231214,150700,15223720800,120600,120000,120700,120000,376
20231214,150600,15178437900,120100,120100,120200,120100,361
20231214,150500,15135079100,120100,120000,120200,119900,744
20231214,150400,15045734700,120100,120100,120100,119900,223
20231214,150300,15018974600,120200,120000,120400,119900,806
20231214,150200,14922179800,120000,120000,120200,120000,651
20231214,150100,14844020500,119900,120100,120200,119900,420
20231214,150000,14793612600,120100,120200,120300,119900,564
20231214,145900,14725897400,120200,120400,120600,120200,362
20231214,145800,14682359600,120400,120500,120700,120200,748
20231214,145700,14592265900,120500,120000,120600,120000,1125
20231214,145600,14457018800,120000,120800,120800,119900,1842
20231214,145500,14235218600,120700,120900,121000,120700,431
20231214,145400,14183151400,121000,120700,121100,120700,885
20231214,145300,14076208600,120800,121200,121200,120800,740
20231214,145200,13986716900,121200,120900,121200,120800,542
20231214,145100,13921160400,120900,121000,121300,120900,894
20231214,145000,13812965800,121000,120700,121200,120700,552
20231214,144900,13746227800,121000,120900,121100,120700,606
20231214,144800,13672971000,121200,121000,121300,120800,660
20231214,144700,13593090800,120900,121000,121100,120800,671
20231214,144600,13511931200,121000,121100,121500,120800,529
20231214,144500,13447880400,121100,121100,121100,120800,198
20231214,144400,13423923000,121100,120900,121300,120700,516
20231214,144300,13361493500,120800,121200,121200,120800,373
20231214,144200,13316363800,121200,121000,121500,120900,298
20231214,144100,13280267400,121000,120800,121100,120800,326
20231214,144000,13240831300,120800,120900,121000,120700,340
20231214,143900,13199735000,120800,120800,121000,120800,339
20231214,143800,13158770500,120700,121100,121100,120700,379
20231214,143700,13112974400,121100,121000,121500,120800,475
20231214,143600,13055487300,121600,121200,121600,120800,476
20231214,143500,12997773200,121000,121000,121300,120700,238
20231214,143400,12968999200,121000,120900,121200,120800,427
20231214,143300,12917343600,120800,120900,121000,120700,287
20231214,143200,12882662500,120900,120800,121000,120700,378
20231214,143100,12836975000,120800,121100,121500,120700,882
20231214,143000,12730241200,121000,121100,121200,121000,593
20231214,142900,12658462100,121500,121200,121500,121000,605
20231214,142800,12585137600,121300,121200,121400,121100,389
20231214,142700,12537956700,121300,121300,121500,121100,411
20231214,142600,12488068700,121400,121400,121600,121200,486
20231214,142500,12429064900,121400,121300,121700,121300,506
20231214,142400,12367612800,121300,121100,121400,121000,465
20231214,142300,12311270000,121200,120800,121200,120800,1292
20231214,142200,12155046300,120900,120700,120900,120500,338
20231214,142100,12114200500,120600,120600,120900,120500,571
20231214,142000,12045267400,120600,120700,120800,120500,170
20231214,141900,12024766700,120500,120400,120600,120300,442
20231214,141800,11971554400,120300,120100,120400,120100,156
20231214,141700,11952805600,120200,120200,120200,120100,550
20231214,141600,11886722900,120200,120300,120500,120200,489
20231214,141500,11827894700,120300,120100,120400,120100,183
20231214,141400,11805894800,120100,120300,120500,120100,516
20231214,141300,11743837900,120500,120500,120900,120100,555
20231214,141200,11676960300,120100,120300,120500,120100,597
20231214,141100,11605134800,120300,120400,120500,120200,320
20231214,141000,11566612500,120300,120500,120900,120300,237
20231214,140900,11538073000,120400,120300,120900,120200,404
20231214,140800,11489474700,120200,120500,120800,120200,1458
20231214,140700,11314021300,120500,120600,121000,120500,620
20231214,140600,11239194700,120700,120500,120800,120500,341
20231214,140500,11198050000,120500,120800,120800,120500,214
20231214,140400,11172231800,120700,120700,120800,120500,255
20231214,140300,11141469300,120500,120600,120800,120500,391
20231214,140200,11094291000,120600,120600,120900,120600,352
20231214,140100,11051815000,120600,120900,120900,120600,441
20231214,140000,10998563000,120600,120700,120900,120500,370
20231214,135900,10953915700,120700,120800,120800,120500,446
20231214,135800,10900121000,120700,120700,120800,120500,106
20231214,135700,10887327600,120500,120700,120900,120500,576
20231214,135600,10817800900,120800,120600,120800,120500,314
20231214,135500,10779913600,120500,120600,120900,120500,319
20231214,135400,10741427600,120700,120700,120800,120600,279
20231214,135300,10707757600,120600,120600,120900,120500,445
20231214,135200,10654073800,120600,120600,120800,120400,509
20231214,135100,10592683100,120600,120500,120800,120400,870
20231214,135000,10487777900,120500,120700,120700,120500,502
20231214,134900,10427235700,120600,120600,120900,120400,502
20231214,134800,10366646700,120600,120800,120900,120400,615
20231214,134700,10292432300,120600,120600,120800,120500,227
20231214,134600,10265046900,120500,120600,120700,120500,294
20231214,134500,10229578200,120600,120900,120900,120500,266
20231214,134400,10197487300,120800,120700,120800,120500,342
20231214,134300,10156203400,120800,120600,120900,120400,533
20231214,134200,10091884500,120600,120400,120600,120300,220
20231214,134100,10065399600,120300,120400,120600,120300,279
20231214,134000,10031793500,120400,120500,120600,120300,475
20231214,133900,9974609900,120300,120300,120500,120200,140
20231214,133800,9957763300,120700,120100,120800,120100,1541
20231214,133700,9771918800,120100,120500,120500,120100,556
20231214,133600,9705024200,120500,120100,120500,120100,338
20231214,133500,9664343700,120100,120300,120400,120100,523
20231214,133400,9601434000,120200,120100,120200,120000,267
20231214,133300,9569364800,120100,120100,120200,119900,561
20231214,133200,9501996900,120100,120000,120100,119800,859
20231214,133100,9398936200,119900,119900,120000,119800,508
20231214,133000,9337994100,119900,119500,119900,119500,667
20231214,132900,9258062400,119600,120000,120000,119500,987
20231214,132800,9140007500,120000,120000,120000,119800,219
20231214,132700,9113750000,120000,119900,120000,119700,296
20231214,132600,9078261400,120000,119800,120000,119800,421
20231214,132500,9027776600,119700,119800,119900,119600,861
20231214,132400,8924643100,119600,119800,119800,119600,90
20231214,132300,8913872000,119800,119500,119800,119400,307
20231214,132200,8877166900,119400,119600,119700,119300,195
20231214,132100,8853872300,119600,119500,119700,119200,272
20231214,132000,8821367000,119500,119300,119500,119200,779
20231214,131900,8728315800,119300,119400,119500,119300,278
20231214,131800,8695137200,119400,119700,119800,119300,167
20231214,131700,8675170900,119500,119400,119600,119400,183
20231214,131600,8653302400,119400,119500,119500,119200,254
20231214,131500,8622973000,119300,119500,119700,119300,196
20231214,131400,8599573100,119400,119600,119700,119400,253
20231214,131300,8569329500,119500,119400,119500,119200,322
20231214,131200,8530889600,119300,119500,119500,119300,226
20231214,131100,8503895000,119500,119700,119800,119400,408
20231214,131000,8455095300,119700,119600,119800,119400,395
20231214,130900,8407859500,119700,119700,119700,119600,93
20231214,130800,8396732000,119700,119600,119800,119400,176
20231214,130700,8375664100,119700,119600,119700,119500,228
20231214,130600,8348401500,119700,119600,119700,119500,229
20231214,130500,8321031700,119500,119400,119600,119300,142
20231214,130400,8304063100,119300,119400,119700,119300,225
20231214,130300,8277183800,119500,119400,119500,119200,207
20231214,130200,8252472300,119300,119100,119500,119000,148
20231214,130100,8234805100,119000,119200,119200,118900,213
20231214,130000,8209445600,119200,119200,119200,118900,249
20231214,125900,8179808500,119200,119300,119300,118900,277
20231214,125800,8146808500,119100,119300,119300,118800,947
20231214,125700,8034110600,119300,119300,119400,119300,102
20231214,125600,8021940600,119300,119400,119500,119300,143
20231214,125500,8004856600,119400,119200,119500,119200,242
20231214,125400,7975971000,119500,119400,119500,119200,128
20231214,125300,7960694500,119500,119400,119500,119200,123
20231214,125200,7946016400,119500,119400,119500,119300,219
20231214,125100,7919881900,119400,119300,119400,119200,63
20231214,125000,7912365400,119400,119400,119600,119400,210
20231214,124900,7887275900,119500,119400,119500,119200,266
20231214,124800,7855537100,119400,119400,119500,119400,85
20231214,124700,7845386600,119500,119200,119500,119200,95
20231214,124600,7834040100,119300,119400,119500,119300,243
20231214,124500,7805042000,119500,119500,119500,119400,87
20231214,124400,7794651700,119500,119500,119800,119400,179
20231214,124300,7773242300,119400,119400,119500,119300,215
20231214,124200,7747569700,119300,119500,119500,119300,151
20231214,124100,7729543200,119500,119400,119500,119400,141
20231214,124000,7712706600,119400,119300,119500,119300,172
20231214,123900,7692164400,119300,119400,119500,119300,74
20231214,123800,7683328500,119500,119500,119700,119300,177
20231214,123700,7662165100,119400,119500,119700,119200,258
20231214,123600,7631344000,119500,119400,119500,119200,478
20231214,123500,7574345400,119300,119300,119400,119200,78
20231214,123400,7565038700,119200,119400,119400,119200,246
20231214,123300,7535690800,119300,119200,119400,119100,75
20231214,123200,7526746300,119200,119200,119500,119100,246
20231214,123100,7497376500,119200,119100,119300,119000,247
20231214,123000,7467954200,119200,119200,119200,119000,77
20231214,122900,7458781200,119300,119200,119300,118900,974
20231214,122800,7342921200,119200,119300,119300,119200,122
20231214,122700,7328373600,119200,119300,119400,119200,65
20231214,122600,7320615400,119300,119200,119800,119200,434
20231214,122500,7268792200,119200,119500,119500,119000,334
20231214,122400,7228981700,119500,119300,119600,119200,163
20231214,122300,7209514900,119300,119100,119400,119100,114
20231214,122200,7195916000,119100,119300,119400,119100,221
20231214,122100,7169557600,119400,119400,119400,119300,73
20231214,122000,7160845200,119300,119300,119600,119300,260
20231214,121900,7129807100,119200,119400,119400,119200,81
20231214,121800,7120143000,119400,119600,119600,119300,118
20231214,121700,7106047000,119500,119400,119600,119300,78
20231214,121600,7096731000,119400,119400,119500,119400,202
20231214,121500,7072610700,119400,119400,119500,119400,118
20231214,121400,7058515400,119400,119100,119900,119100,312
20231214,121300,7021231100,119100,119200,119200,119100,123
20231214,121200,7006570500,119200,119200,119500,119200,65
20231214,121100,6998815100,119200,119100,119400,119100,168
20231214,121000,6978778000,119200,119400,119400,119000,198
20231214,120900,6955180000,119400,119100,119500,119000,229
20231214,120800,6927875500,119100,119100,119200,119100,176
20231214,120700,6906907800,119100,119300,119300,119100,133
20231214,120600,6891049700,119300,119400,119400,119200,136
20231214,120500,6874829300,119200,119300,119400,119200,74
20231214,120400,6866000600,119400,119400,119500,119400,126
20231214,120300,6850955900,119300,119400,119800,119300,189
20231214,120200,6828369500,119300,119400,119400,119200,125
20231214,120100,6813456900,119500,119300,119500,119200,45
20231214,120000,6808086600,119300,119300,119500,119300,209
20231214,115900,6783140400,119300,119300,119400,119200,61
20231214,115800,6775862500,119400,119300,119500,119300,102
20231214,115700,6763688600,119400,119300,119800,119300,343
20231214,115600,6722708100,119300,119400,119500,119300,83
20231214,115500,6712798700,119400,119200,119400,119200,209
20231214,115400,6687859500,119300,119300,119400,119200,189
20231214,115300,6665305000,119400,119400,119400,119300,80
20231214,115200,6655754000,119400,119300,119600,119300,80
20231214,115100,6646199600,119300,119500,119800,119100,379
20231214,115000,6600978800,119100,119600,119600,119100,1001
20231214,114900,6481587500,119600,119400,119600,119400,105
20231214,114800,6469040900,119400,119500,119600,119300,252
20231214,114700,6438945400,119400,119500,119500,119300,117
20231214,114600,6424974000,119400,119600,119600,119400,143
20231214,114500,6407891400,119500,119400,119600,119300,249
20231214,114400,6378126300,119300,119400,119400,119300,70
20231214,114300,6369768900,119400,119400,119700,119300,131
20231214,114200,6354112900,119400,119400,119600,119300,404
20231214,114100,6305891100,119400,119500,119600,119400,429
20231214,114000,6254650400,119500,119700,119700,119500,145
20231214,113900,6237318100,119600,119700,120000,119600,293
20231214,113800,6202235000,119600,119700,119800,119600,168
20231214,113700,6182128800,119500,119600,119700,119500,135
20231214,113600,6165975200,119700,119700,119800,119500,161
20231214,113500,6146714700,119700,119700,119800,119600,147
20231214,113400,6129119400,119700,119700,119900,119500,120
20231214,113300,6114744200,119500,119600,120000,119400,356
20231214,113200,6072130600,119500,119500,119500,119300,127
20231214,113100,6056961500,119400,119500,119600,119400,116
20231214,113000,6043102000,119500,119500,119700,119400,239
20231214,112900,6014543100,119500,119400,119700,119300,93
20231214,112800,6003434100,119400,119300,120000,119200,1298
20231214,112700,5847825600,119300,119300,119800,119100,253
20231214,112600,5817624100,119100,119500,119600,119100,1051
20231214,112500,5692316100,119500,119700,119700,119400,65
20231214,112400,5684550600,119800,119400,119900,119400,480
20231214,112300,5627121600,119400,119500,119500,119400,145
20231214,112200,5609806500,119400,119500,119600,119400,128
20231214,112100,5594514200,119500,119700,119900,119500,534
20231214,112000,5530640300,119700,119700,119700,119600,186
20231214,111900,5508383000,119600,119700,119700,119600,185
20231214,111800,5486254900,119700,119700,119800,119600,372
20231214,111700,5441719300,119700,119800,119900,119700,172
20231214,111600,5421122500,119800,119900,119900,119800,115
20231214,111500,5407335600,119900,119900,120000,119800,264
20231214,111400,5375676400,119900,119800,120000,119800,147
20231214,111300,5358052300,120000,119900,120100,119800,926
20231214,111200,5246939900,119900,119700,120000,119600,267
20231214,111100,5214961500,119700,119800,120100,119600,1588
20231214,111000,5024415000,119900,119800,119900,119600,106
20231214,110900,5011718800,119800,119600,120000,119500,377
20231214,110800,4966562000,119600,119600,119700,119400,197
20231214,110700,4943019100,119500,119600,119600,119500,67
20231214,110600,4935006500,119500,119800,119800,119500,196
20231214,110500,4911566200,119700,119600,119800,119600,66
20231214,110400,4903667200,119600,119700,119900,119600,155
20231214,110300,4885109500,119700,119500,120000,119400,476
20231214,110200,4828122900,119500,119200,119600,119200,283
20231214,110100,4794367200,119200,119600,119600,119200,1121
20231214,110000,4660600600,119600,119800,119800,119300,1325
20231214,105900,4502154700,119900,120000,120100,119700,173
20231214,105800,4481416600,119700,119800,120000,119700,240
20231214,105700,4452639800,119700,119800,119900,119700,348
20231214,105600,4410959900,119800,119800,119900,119700,414
20231214,105500,4361356900,119800,119400,119800,119400,140
20231214,105400,4344606000,119500,119600,119800,119300,321
20231214,105300,4306234500,119700,119600,119700,119400,192
20231214,105200,4283273600,119500,119400,119800,119000,236
20231214,105100,4255073700,119400,119100,119500,119100,284
20231214,105000,4221216900,119200,119100,119300,119000,217
20231214,104900,4195364100,119100,119200,119300,119100,55
20231214,104800,4188804200,119200,119100,119200,119000,279
20231214,104700,4155581300,119100,119200,119200,119000,105
20231214,104600,4143070900,119200,119100,119300,118900,301
20231214,104500,4107219000,119200,119300,119300,118900,243
20231214,104400,4078263700,119300,119100,119300,119000,125
20231214,104300,4063368900,119200,119300,119300,119100,133
20231214,104200,4047510800,119100,119000,119400,119000,248
20231214,104100,4017976700,119300,119200,119300,119000,86
20231214,104000,4007724900,119300,118900,119400,118900,264
20231214,103900,3976275100,118900,118900,119000,118800,329
20231214,103800,3937152100,119000,119000,119000,118900,426
20231214,103700,3886462700,119000,119100,119300,119000,162
20231214,103600,3867162200,119100,119000,119400,119000,95
20231214,103500,3855837100,119200,119300,119400,119000,416
20231214,103400,3806267700,119300,119300,119600,119300,266
20231214,103300,3774499600,119300,119100,119400,119000,332
20231214,103200,3734910400,119000,119000,119300,119000,135
20231214,103100,3718830900,118900,118800,119300,118800,323
20231214,103000,3680369500,118900,119000,119000,118800,148
20231214,102900,3662770100,119000,119100,119100,118800,188
20231214,102800,3640407100,119100,119000,119200,118900,186
20231214,102700,3618252100,118900,119000,119100,118900,134
20231214,102600,3602310800,119100,119200,119200,119100,168
20231214,102500,3582296500,119100,119200,119300,119100,129
20231214,102400,3566917600,119200,119400,119400,119000,1083
20231214,102300,3437949900,119300,119600,119700,119300,181
20231214,102200,3416345900,119700,119400,119700,119200,317
20231214,102100,3378453900,119500,119100,119500,119100,220
20231214,102000,3352234400,119600,119300,119600,119100,343
20231214,101900,3311315800,119300,119200,119300,119100,186
20231214,101800,3289141100,119200,119100,119300,119100,73
20231214,101700,3280441000,119100,118900,119300,118900,764
20231214,101600,3189462200,119000,118900,119100,118800,299
20231214,101500,3153867800,118700,119100,119100,118700,161
20231214,101400,3134738900,119000,118900,119000,118800,195
20231214,101300,3111548100,118900,118900,119100,118900,103
20231214,101200,3099296500,118900,119000,119000,118800,182
20231214,101100,3077649700,119000,119000,119200,118900,385
20231214,101000,3031804400,119000,119200,119200,118900,70
20231214,100900,3023474000,119200,119100,119200,119100,246
20231214,100800,2994170400,119200,119200,119300,119100,127
20231214,100700,2979035000,119100,119300,119300,119100,385
20231214,100600,2933140600,119300,118800,119700,118800,325
20231214,100500,2894421500,118800,118600,119100,118600,362
20231214,100400,2851399200,118900,118700,119000,118600,1035
20231214,100300,2728346100,118700,118700,119100,118500,600
20231214,100200,2657149200,118800,118500,119400,118500,402
20231214,100100,2609394900,119100,119000,119100,118400,959
20231214,100000,2495708300,119000,118700,119100,118700,194
20231214,095900,2472644100,118800,118900,119200,118600,537
20231214,095800,2408826300,119000,118600,119200,118600,485
20231214,095700,2351126200,118600,118500,120000,118400,1031
20231214,095600,2228439700,118500,118500,118800,118400,240
20231214,095500,2199992400,118500,118700,118700,118300,589
20231214,095400,2130253500,118600,118600,118900,118400,354
20231214,095300,2088283000,118600,118800,118800,118400,294
20231214,095200,2053430500,118800,118700,118800,118100,976
20231214,095100,1937833900,118700,119000,119000,118700,239
20231214,095000,1909419200,118900,118900,119000,118600,181
20231214,094900,1887905600,118900,118700,119200,118300,1047
20231214,094800,1763752100,118600,118700,119000,118600,393
20231214,094700,1717101500,118800,118900,118900,118600,452
20231214,094600,1663397000,118900,118900,119000,118600,531
20231214,094500,1600354600,118600,119000,119000,118500,618
20231214,094400,1526911600,119000,119400,119400,119000,389
20231214,094300,1480537600,119400,119700,119700,119400,248
20231214,094200,1450889900,119700,119600,119700,119200,199
20231214,094100,1427121200,119400,119900,120000,119400,699
20231214,094000,1343426500,119800,119900,119900,119800,202
20231214,093900,1319212200,119800,120200,120200,119800,485
20231214,093800,1261024600,120200,120300,120300,119900,206
20231214,093700,1236287400,120300,120400,120400,120000,129
20231214,093600,1220775500,120400,120800,120800,120000,913
20231214,093500,1111173800,120200,120400,120700,120200,89
20231214,093400,1100463500,120400,120300,120800,120300,407
20231214,093300,1051436700,120300,120600,120600,120100,446
20231214,093200,997772000,120600,120500,120700,120500,127
20231214,093100,982460800,120500,120500,120600,120400,72
20231214,093000,973784300,120600,120700,120800,120500,183
20231214,092900,951697700,120800,121000,121000,120800,464
20231214,092800,895591000,121100,121300,121300,121100,627
20231214,092700,819608800,121300,121600,121600,121300,120
20231214,092600,805040100,121600,121300,121600,121300,105
20231214,092500,792285400,121400,121700,121900,121300,306
20231214,092400,755104700,121600,121500,121600,121400,26
20231214,092300,751944600,121600,121700,121900,121500,183
20231214,092200,729677100,121700,121700,121800,121400,181
20231214,092100,707682500,121700,121800,121900,121600,91
20231214,092000,696605400,121900,121700,121900,121700,307
20231214,091900,659196100,121800,121500,121800,121400,218
20231214,091800,632672400,121500,121200,121500,121100,374
20231214,091700,587305900,121100,121200,121200,121100,61
20231214,091600,579913500,121300,121100,121400,121100,212
20231214,091500,554207500,121200,121000,121200,120800,16
20231214,091400,552270200,121100,120600,121200,120400,196
20231214,091300,528607600,120500,120600,121000,120500,401
20231214,091200,480259100,120500,120600,120600,120500,137
20231214,091100,463737000,120700,121300,121300,120600,190
20231214,091000,440789700,120800,120800,121400,120700,319
20231214,090900,402221800,120800,121000,121000,120800,95
20231214,090800,390736100,121500,121600,121700,121000,106
20231214,090700,377865700,121700,121700,121700,121000,148
20231214,090600,359921300,121700,121900,121900,121200,192
20231214,090500,336610700,121600,121600,121900,121600,175
20231214,090400,315300800,121600,122000,122000,121100,376
20231214,090300,269621300,122000,121900,122100,121400,795
20231214,090200,172824100,121900,122000,122300,121800,88
20231214,090100,162077100,122000,121600,122000,121500,257
20231214,090000,130825800,121400,122900,123000,121400,1066