KissMeData/329180/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,210600,13987603500,120500,120500,120500,120500,3662
20231213,210500,13987603500,120500,120500,120500,120500,0
20231213,210400,13987603500,120500,120500,120500,120500,0
20231213,210300,13987603500,120500,120500,120500,120500,0
20231213,210200,13987603500,120500,120500,120500,120500,0
20231213,210100,13987603500,120500,120500,120500,120500,0
20231213,210000,13987603500,120500,120500,120500,120500,0
20231213,205900,13987603500,120500,120500,120500,120500,0
20231213,205800,13987603500,120500,120500,120500,120500,0
20231213,205700,13987603500,120500,120500,120500,120500,0
20231213,205600,13987603500,120500,120500,120500,120500,0
20231213,205500,13987603500,120500,120500,120500,120500,0
20231213,205400,13987603500,120500,120500,120500,120500,0
20231213,205300,13987603500,120500,120500,120500,120500,0
20231213,205200,13987603500,120500,120500,120500,120500,0
20231213,205100,13987603500,120500,120500,120500,120500,0
20231213,205000,13987603500,120500,120500,120500,120500,0
20231213,204900,13987603500,120500,120500,120500,120500,0
20231213,204800,13987603500,120500,120500,120500,120500,0
20231213,204700,13987603500,120500,120500,120500,120500,0
20231213,204600,13987603500,120500,120500,120500,120500,0
20231213,204500,13987603500,120500,120500,120500,120500,0
20231213,204400,13987603500,120500,120500,120500,120500,0
20231213,204300,13987603500,120500,120500,120500,120500,0
20231213,204200,13987603500,120500,120500,120500,120500,0
20231213,204100,13987603500,120500,120500,120500,120500,0
20231213,204000,13987603500,120500,120500,120500,120500,0
20231213,203900,13987603500,120500,120500,120500,120500,0
20231213,203800,13987603500,120500,120500,120500,120500,0
20231213,203700,13987603500,120500,120500,120500,120500,0
20231213,203600,13987603500,120500,120500,120500,120500,3662
20231213,203500,13987603500,120500,120500,120500,120500,0
20231213,203400,13987603500,120500,120500,120500,120500,0
20231213,203300,13987603500,120500,120500,120500,120500,0
20231213,203200,13987603500,120500,120500,120500,120500,0
20231213,203100,13987603500,120500,120500,120500,120500,0
20231213,203000,13987603500,120500,120500,120500,120500,0
20231213,202900,13987603500,120500,120500,120500,120500,0
20231213,202800,13987603500,120500,120500,120500,120500,0
20231213,202700,13987603500,120500,120500,120500,120500,0
20231213,202600,13987603500,120500,120500,120500,120500,0
20231213,202500,13987603500,120500,120500,120500,120500,0
20231213,202400,13987603500,120500,120500,120500,120500,0
20231213,202300,13987603500,120500,120500,120500,120500,0
20231213,202200,13987603500,120500,120500,120500,120500,0
20231213,202100,13987603500,120500,120500,120500,120500,0
20231213,202000,13987603500,120500,120500,120500,120500,0
20231213,201900,13987603500,120500,120500,120500,120500,0
20231213,201800,13987603500,120500,120500,120500,120500,0
20231213,201700,13987603500,120500,120500,120500,120500,0
20231213,201600,13987603500,120500,120500,120500,120500,0
20231213,201500,13987603500,120500,120500,120500,120500,0
20231213,201400,13987603500,120500,120500,120500,120500,0
20231213,201300,13987603500,120500,120500,120500,120500,0
20231213,201200,13987603500,120500,120500,120500,120500,0
20231213,201100,13987603500,120500,120500,120500,120500,0
20231213,201000,13987603500,120500,120500,120500,120500,0
20231213,200900,13987603500,120500,120500,120500,120500,0
20231213,200800,13987603500,120500,120500,120500,120500,0
20231213,200700,13987603500,120500,120500,120500,120500,0
20231213,200600,13987603500,120500,120500,120500,120500,3662
20231213,200500,13987603500,120500,120500,120500,120500,0
20231213,200400,13987603500,120500,120500,120500,120500,0
20231213,200300,13987603500,120500,120500,120500,120500,0
20231213,200200,13987603500,120500,120500,120500,120500,0
20231213,200100,13987603500,120500,120500,120500,120500,0
20231213,200000,13987603500,120500,120500,120500,120500,0
20231213,195900,13987603500,120500,120500,120500,120500,0
20231213,195800,13987603500,120500,120500,120500,120500,0
20231213,195700,13987603500,120500,120500,120500,120500,0
20231213,195600,13987603500,120500,120500,120500,120500,0
20231213,195500,13987603500,120500,120500,120500,120500,0
20231213,195400,13987603500,120500,120500,120500,120500,0
20231213,195300,13987603500,120500,120500,120500,120500,0
20231213,195200,13987603500,120500,120500,120500,120500,0
20231213,195100,13987603500,120500,120500,120500,120500,0
20231213,195000,13987603500,120500,120500,120500,120500,0
20231213,194900,13987603500,120500,120500,120500,120500,0
20231213,194800,13987603500,120500,120500,120500,120500,0
20231213,194700,13987603500,120500,120500,120500,120500,0
20231213,194600,13987603500,120500,120500,120500,120500,0
20231213,194500,13987603500,120500,120500,120500,120500,0
20231213,194400,13987603500,120500,120500,120500,120500,0
20231213,194300,13987603500,120500,120500,120500,120500,0
20231213,194200,13987603500,120500,120500,120500,120500,0
20231213,194100,13987603500,120500,120500,120500,120500,0
20231213,194000,13987603500,120500,120500,120500,120500,0
20231213,193900,13987603500,120500,120500,120500,120500,0
20231213,193800,13987603500,120500,120500,120500,120500,0
20231213,193700,13987603500,120500,120500,120500,120500,0
20231213,193600,13987603500,120500,120500,120500,120500,3662
20231213,193500,13987603500,120500,120500,120500,120500,0
20231213,193400,13987603500,120500,120500,120500,120500,0
20231213,193300,13987603500,120500,120500,120500,120500,0
20231213,193200,13987603500,120500,120500,120500,120500,0
20231213,193100,13987603500,120500,120500,120500,120500,0
20231213,193000,13987603500,120500,120500,120500,120500,0
20231213,192900,13987603500,120500,120500,120500,120500,0
20231213,192800,13987603500,120500,120500,120500,120500,0
20231213,192700,13987603500,120500,120500,120500,120500,0
20231213,192600,13987603500,120500,120500,120500,120500,0
20231213,192500,13987603500,120500,120500,120500,120500,0
20231213,192400,13987603500,120500,120500,120500,120500,0
20231213,192300,13987603500,120500,120500,120500,120500,0
20231213,192200,13987603500,120500,120500,120500,120500,0
20231213,192100,13987603500,120500,120500,120500,120500,0
20231213,192000,13987603500,120500,120500,120500,120500,0
20231213,191900,13987603500,120500,120500,120500,120500,0
20231213,191800,13987603500,120500,120500,120500,120500,0
20231213,191700,13987603500,120500,120500,120500,120500,0
20231213,191600,13987603500,120500,120500,120500,120500,0
20231213,191500,13987603500,120500,120500,120500,120500,0
20231213,191400,13987603500,120500,120500,120500,120500,0
20231213,191300,13987603500,120500,120500,120500,120500,0
20231213,191200,13987603500,120500,120500,120500,120500,0
20231213,191100,13987603500,120500,120500,120500,120500,0
20231213,191000,13987603500,120500,120500,120500,120500,0
20231213,190900,13987603500,120500,120500,120500,120500,0
20231213,190800,13987603500,120500,120500,120500,120500,0
20231213,190700,13987603500,120500,120500,120500,120500,0
20231213,190600,13987603500,120500,120500,120500,120500,3662
20231213,190500,13987603500,120500,120500,120500,120500,0
20231213,190400,13987603500,120500,120500,120500,120500,0
20231213,190300,13987603500,120500,120500,120500,120500,0
20231213,190200,13987603500,120500,120500,120500,120500,0
20231213,190100,13987603500,120500,120500,120500,120500,0
20231213,190000,13987603500,120500,120500,120500,120500,0
20231213,185900,13987603500,120500,120500,120500,120500,0
20231213,185800,13987603500,120500,120500,120500,120500,0
20231213,185700,13987603500,120500,120500,120500,120500,0
20231213,185600,13987603500,120500,120500,120500,120500,0
20231213,185500,13987603500,120500,120500,120500,120500,0
20231213,185400,13987603500,120500,120500,120500,120500,0
20231213,185300,13987603500,120500,120500,120500,120500,0
20231213,185200,13987603500,120500,120500,120500,120500,0
20231213,185100,13987603500,120500,120500,120500,120500,0
20231213,185000,13987603500,120500,120500,120500,120500,0
20231213,184900,13987603500,120500,120500,120500,120500,0
20231213,184800,13987603500,120500,120500,120500,120500,0
20231213,184700,13987603500,120500,120500,120500,120500,0
20231213,184600,13987603500,120500,120500,120500,120500,0
20231213,184500,13987603500,120500,120500,120500,120500,0
20231213,184400,13987603500,120500,120500,120500,120500,0
20231213,184300,13987603500,120500,120500,120500,120500,0
20231213,184200,13987603500,120500,120500,120500,120500,0
20231213,184100,13987603500,120500,120500,120500,120500,0
20231213,184000,13987603500,120500,120500,120500,120500,0
20231213,183900,13987603500,120500,120500,120500,120500,0
20231213,183800,13987603500,120500,120500,120500,120500,0
20231213,183700,13987603500,120500,120500,120500,120500,0
20231213,183600,13987603500,120500,120500,120500,120500,3662
20231213,183500,13987603500,120500,120500,120500,120500,0
20231213,183400,13987603500,120500,120500,120500,120500,0
20231213,183300,13987603500,120500,120500,120500,120500,0
20231213,183200,13987603500,120500,120500,120500,120500,0
20231213,183100,13987603500,120500,120500,120500,120500,0
20231213,183000,13987603500,120500,120500,120500,120500,0
20231213,182900,13987603500,120500,120500,120500,120500,0
20231213,182800,13987603500,120500,120500,120500,120500,0
20231213,182700,13987603500,120500,120500,120500,120500,0
20231213,182600,13987603500,120500,120500,120500,120500,0
20231213,182500,13987603500,120500,120500,120500,120500,0
20231213,182400,13987603500,120500,120500,120500,120500,0
20231213,182300,13987603500,120500,120500,120500,120500,0
20231213,182200,13987603500,120500,120500,120500,120500,0
20231213,182100,13987603500,120500,120500,120500,120500,0
20231213,182000,13987603500,120500,120500,120500,120500,0
20231213,181900,13987603500,120500,120500,120500,120500,0
20231213,181800,13987603500,120500,120500,120500,120500,0
20231213,181700,13987603500,120500,120500,120500,120500,0
20231213,181600,13987603500,120500,120500,120500,120500,0
20231213,181500,13987603500,120500,120500,120500,120500,0
20231213,181400,13987603500,120500,120500,120500,120500,0
20231213,181300,13987603500,120500,120500,120500,120500,0
20231213,181200,13987603500,120500,120500,120500,120500,0
20231213,181100,13987603500,120500,120500,120500,120500,0
20231213,181000,13987603500,120500,120500,120500,120500,0
20231213,180900,13987603500,120500,120500,120500,120500,0
20231213,180800,13987603500,120500,120500,120500,120500,0
20231213,180700,13987603500,120500,120500,120500,120500,0
20231213,180600,13987603500,120500,120500,120500,120500,3662
20231213,180500,13987603500,120500,120500,120500,120500,0
20231213,180400,13987603500,120500,120500,120500,120500,0
20231213,180300,13987603500,120500,120500,120500,120500,0
20231213,180200,13987603500,120500,120500,120500,120500,0
20231213,180100,13987603500,120500,120500,120500,120500,0
20231213,180000,13987603500,120500,120500,120500,120500,0
20231213,175900,13987603500,120500,120500,120500,120500,0
20231213,175800,13987603500,120500,120500,120500,120500,0
20231213,175700,13987603500,120500,120500,120500,120500,0
20231213,175600,13987603500,120500,120500,120500,120500,0
20231213,175500,13987603500,120500,120500,120500,120500,0
20231213,175400,13987603500,120500,120500,120500,120500,0
20231213,175300,13987603500,120500,120500,120500,120500,0
20231213,175200,13987603500,120500,120500,120500,120500,0
20231213,175100,13987603500,120500,120500,120500,120500,0
20231213,175000,13987603500,120500,120500,120500,120500,0
20231213,174900,13987603500,120500,120500,120500,120500,0
20231213,174800,13987603500,120500,120500,120500,120500,0
20231213,174700,13987603500,120500,120500,120500,120500,0
20231213,174600,13987603500,120500,120500,120500,120500,0
20231213,174500,13987603500,120500,120500,120500,120500,0
20231213,174400,13987603500,120500,120500,120500,120500,0
20231213,174300,13987603500,120500,120500,120500,120500,0
20231213,174200,13987603500,120500,120500,120500,120500,0
20231213,174100,13987603500,120500,120500,120500,120500,0
20231213,174000,13987603500,120500,120500,120500,120500,0
20231213,173900,13987603500,120500,120500,120500,120500,0
20231213,173800,13987603500,120500,120500,120500,120500,0
20231213,173700,13987603500,120500,120500,120500,120500,0
20231213,173600,13987603500,120500,120500,120500,120500,3662
20231213,173500,13987603500,120500,120500,120500,120500,0
20231213,173400,13987603500,120500,120500,120500,120500,0
20231213,173300,13987603500,120500,120500,120500,120500,0
20231213,173200,13987603500,120500,120500,120500,120500,0
20231213,173100,13987603500,120500,120500,120500,120500,0
20231213,173000,13987603500,120500,120500,120500,120500,0
20231213,172900,13987603500,120500,120500,120500,120500,0
20231213,172800,13987603500,120500,120500,120500,120500,0
20231213,172700,13987603500,120500,120500,120500,120500,0
20231213,172600,13987603500,120500,120500,120500,120500,0
20231213,172500,13987603500,120500,120500,120500,120500,0
20231213,172400,13987603500,120500,120500,120500,120500,0
20231213,172300,13987603500,120500,120500,120500,120500,0
20231213,172200,13987603500,120500,120500,120500,120500,0
20231213,172100,13987603500,120500,120500,120500,120500,0
20231213,172000,13987603500,120500,120500,120500,120500,0
20231213,171900,13987603500,120500,120500,120500,120500,0
20231213,171800,13987603500,120500,120500,120500,120500,0
20231213,171700,13987603500,120500,120500,120500,120500,0
20231213,171600,13987603500,120500,120500,120500,120500,0
20231213,171500,13987603500,120500,120500,120500,120500,0
20231213,171400,13987603500,120500,120500,120500,120500,0
20231213,171300,13987603500,120500,120500,120500,120500,0
20231213,171200,13987603500,120500,120500,120500,120500,0
20231213,171100,13987603500,120500,120500,120500,120500,0
20231213,171000,13987603500,120500,120500,120500,120500,0
20231213,170900,13987603500,120500,120500,120500,120500,0
20231213,170800,13987603500,120500,120500,120500,120500,0
20231213,170700,13987603500,120500,120500,120500,120500,0
20231213,170600,13987603500,120500,120500,120500,120500,3662
20231213,170500,13987603500,120500,120500,120500,120500,0
20231213,170400,13987603500,120500,120500,120500,120500,0
20231213,170300,13987603500,120500,120500,120500,120500,0
20231213,170200,13987603500,120500,120500,120500,120500,0
20231213,170100,13987603500,120500,120500,120500,120500,0
20231213,170000,13987603500,120500,120500,120500,120500,0
20231213,165900,13987603500,120500,120500,120500,120500,0
20231213,165800,13987603500,120500,120500,120500,120500,0
20231213,165700,13987603500,120500,120500,120500,120500,0
20231213,165600,13987603500,120500,120500,120500,120500,0
20231213,165500,13987603500,120500,120500,120500,120500,0
20231213,165400,13987603500,120500,120500,120500,120500,0
20231213,165300,13987603500,120500,120500,120500,120500,0
20231213,165200,13987603500,120500,120500,120500,120500,0
20231213,165100,13987603500,120500,120500,120500,120500,0
20231213,165000,13987603500,120500,120500,120500,120500,0
20231213,164900,13987603500,120500,120500,120500,120500,0
20231213,164800,13987603500,120500,120500,120500,120500,0
20231213,164700,13987603500,120500,120500,120500,120500,0
20231213,164600,13987603500,120500,120500,120500,120500,0
20231213,164500,13987603500,120500,120500,120500,120500,0
20231213,164400,13987603500,120500,120500,120500,120500,0
20231213,164300,13987603500,120500,120500,120500,120500,0
20231213,164200,13987603500,120500,120500,120500,120500,0
20231213,164100,13987603500,120500,120500,120500,120500,0
20231213,164000,13987603500,120500,120500,120500,120500,0
20231213,163900,13987603500,120500,120500,120500,120500,0
20231213,163800,13987603500,120500,120500,120500,120500,0
20231213,163700,13987603500,120500,120500,120500,120500,0
20231213,163600,13987603500,120500,120500,120500,120500,3662
20231213,163500,13987603500,120500,120500,120500,120500,0
20231213,163400,13987603500,120500,120500,120500,120500,0
20231213,163300,13987603500,120500,120500,120500,120500,0
20231213,163200,13987603500,120500,120500,120500,120500,0
20231213,163100,13987603500,120500,120500,120500,120500,0
20231213,163000,13987603500,120500,120500,120500,120500,0
20231213,162900,13987603500,120500,120500,120500,120500,0
20231213,162800,13987603500,120500,120500,120500,120500,0
20231213,162700,13987603500,120500,120500,120500,120500,0
20231213,162600,13987603500,120500,120500,120500,120500,0
20231213,162500,13987603500,120500,120500,120500,120500,0
20231213,162400,13987603500,120500,120500,120500,120500,0
20231213,162300,13987603500,120500,120500,120500,120500,0
20231213,162200,13987603500,120500,120500,120500,120500,0
20231213,162100,13987603500,120500,120500,120500,120500,0
20231213,162000,13987603500,120500,120500,120500,120500,0
20231213,161900,13987603500,120500,120500,120500,120500,0
20231213,161800,13987603500,120500,120500,120500,120500,0
20231213,161700,13987603500,120500,120500,120500,120500,0
20231213,161600,13987603500,120500,120500,120500,120500,0
20231213,161500,13987603500,120500,120500,120500,120500,0
20231213,161400,13987603500,120500,120500,120500,120500,0
20231213,161300,13987603500,120500,120500,120500,120500,0
20231213,161200,13987603500,120500,120500,120500,120500,0
20231213,161100,13987603500,120500,120500,120500,120500,0
20231213,161000,13987603500,120500,120500,120500,120500,0
20231213,160900,13987603500,120500,120500,120500,120500,0
20231213,160800,13987603500,120500,120500,120500,120500,0
20231213,160700,13987603500,120500,120500,120500,120500,0
20231213,160600,13987603500,120500,120500,120500,120500,3662
20231213,160500,13987603500,120500,120500,120500,120500,0
20231213,160400,13987603500,120500,120500,120500,120500,0
20231213,160300,13987603500,120500,120500,120500,120500,0
20231213,160200,13987603500,120500,120500,120500,120500,0
20231213,160100,13987603500,120500,120500,120500,120500,0
20231213,160000,13987603500,120500,120500,120500,120500,0
20231213,155900,13987603500,120500,120500,120500,120500,0
20231213,155800,13987603500,120500,120500,120500,120500,0
20231213,155700,13987603500,120500,120500,120500,120500,0
20231213,155600,13987603500,120500,120500,120500,120500,0
20231213,155500,13987603500,120500,120500,120500,120500,0
20231213,155400,13987603500,120500,120500,120500,120500,0
20231213,155300,13987603500,120500,120500,120500,120500,0
20231213,155200,13987603500,120500,120500,120500,120500,0
20231213,155100,13987603500,120500,120500,120500,120500,0
20231213,155000,13987603500,120500,120500,120500,120500,0
20231213,154900,13987603500,120500,120500,120500,120500,0
20231213,154800,13987603500,120500,120500,120500,120500,0
20231213,154700,13987603500,120500,120500,120500,120500,0
20231213,154600,13987603500,120500,120500,120500,120500,0
20231213,154500,13987603500,120500,120500,120500,120500,0
20231213,154400,13987603500,120500,120500,120500,120500,0
20231213,154300,13987603500,120500,120500,120500,120500,0
20231213,154200,13987603500,120500,120500,120500,120500,0
20231213,154100,13987603500,120500,120500,120500,120500,0
20231213,154000,13987603500,120500,120500,120500,120500,0
20231213,153900,13987603500,120500,120500,120500,120500,0
20231213,153800,13987603500,120500,120500,120500,120500,0
20231213,153700,13987603500,120500,120500,120500,120500,0
20231213,153600,13987603500,120500,120500,120500,120500,3662
20231213,153500,13987603500,120500,120500,120500,120500,0
20231213,153400,13987603500,120500,120500,120500,120500,0
20231213,153300,13987603500,120500,120500,120500,120500,0
20231213,153200,13987603500,120500,120500,120500,120500,0
20231213,153100,13987603500,120500,120500,120500,120500,0
20231213,153000,13987603500,120500,120500,120500,120500,3662
20231213,152900,13546332500,120200,120200,120200,120200,0
20231213,152800,13546332500,120200,120200,120200,120200,0
20231213,152700,13546332500,120200,120200,120200,120200,0
20231213,152600,13546332500,120200,120200,120200,120200,0
20231213,152500,13546332500,120200,120200,120200,120200,0
20231213,152400,13546332500,120200,120200,120200,120200,0
20231213,152300,13546332500,120200,120200,120200,120200,0
20231213,152200,13546332500,120200,120200,120200,120200,0
20231213,152100,13546332500,120200,120200,120200,120200,0
20231213,152000,13546332500,120200,120200,120200,120200,0
20231213,151900,13546332500,120200,120300,120300,120200,330
20231213,151800,13506658900,120200,120300,120300,120200,204
20231213,151700,13482129000,120300,120200,120300,120100,106
20231213,151600,13469384300,120100,120000,120200,119900,607
20231213,151500,13396533100,120000,120000,120100,119800,548
20231213,151400,13330793700,119900,119700,120000,119700,271
20231213,151300,13298302900,119700,119900,120000,119700,2177
20231213,151200,13037448200,119900,120000,120100,119800,1558
20231213,151100,12850592300,120000,120100,120100,120000,654
20231213,151000,12772110400,120000,120000,120100,120000,348
20231213,150900,12730348700,120000,120200,120200,120000,249
20231213,150800,12700449700,120000,120000,120200,120000,164
20231213,150700,12680759200,120000,120200,120200,120000,229
20231213,150600,12653262600,120000,120100,120300,120000,349
20231213,150500,12611364100,120200,120300,120300,120100,274
20231213,150400,12578429100,120200,120200,120300,120200,178
20231213,150300,12557027200,120200,120200,120300,120200,15
20231213,150200,12555223500,120200,120300,120300,120100,165
20231213,150100,12535392000,120300,120100,120300,120100,301
20231213,150000,12499212100,120100,120100,120200,120000,839
20231213,145900,12398462900,120100,120100,120200,120100,297
20231213,145800,12362783700,120100,120200,120300,120100,281
20231213,145700,12329013200,120200,120200,120300,120200,303
20231213,145600,12292584100,120200,120200,120300,120200,124
20231213,145500,12277672300,120300,120300,120400,120200,155
20231213,145400,12259033800,120300,120400,120500,120200,128
20231213,145300,12243632500,120400,120200,120400,120200,240
20231213,145200,12214776700,120400,120400,120500,120200,124
20231213,145100,12199863800,120400,120400,120500,120300,182
20231213,145000,12177955200,120300,120100,120500,120100,295
20231213,144900,12142476100,120200,120300,120300,120100,564
20231213,144800,12074714100,120200,120300,120400,120200,180
20231213,144700,12053063800,120300,120300,120400,120200,119
20231213,144600,12038752500,120300,120300,120300,120200,553
20231213,144500,11972266700,120200,120300,120400,120200,203
20231213,144400,11947842500,120300,120300,120400,120200,346
20231213,144300,11906216800,120400,120500,120500,120200,384
20231213,144200,11860036600,120400,120400,120500,120200,741
20231213,144100,11770905900,120400,120500,120500,120300,128
20231213,144000,11755501100,120500,120300,120500,120300,184
20231213,143900,11733349300,120400,120600,120600,120300,472
20231213,143800,11676507900,120500,120500,120600,120500,100
20231213,143700,11664457100,120500,120600,120600,120400,192
20231213,143600,11641330400,120500,120500,120700,120500,109
20231213,143500,11628189900,120500,120600,120700,120500,207
20231213,143400,11603232200,120600,120600,120700,120400,111
20231213,143300,11589848600,120500,120700,120700,120400,207
20231213,143200,11564896900,120600,120600,120700,120600,56
20231213,143100,11558143000,120600,120500,120700,120400,145
20231213,143000,11540659800,120500,120600,120600,120300,299
20231213,142900,11504640900,120600,120600,120700,120500,78
20231213,142800,11495236000,120600,120500,120700,120400,165
20231213,142700,11475343600,120600,120500,120600,120400,83
20231213,142600,11465341900,120500,120600,120700,120500,169
20231213,142500,11444967200,120500,120600,120700,120500,117
20231213,142400,11430863300,120600,120800,120800,120600,116
20231213,142300,11416872100,120700,120600,120700,120600,65
20231213,142200,11409028900,120600,120600,120700,120600,111
20231213,142100,11395638100,120700,120600,120700,120600,158
20231213,142000,11376582700,120600,120600,120800,120600,150
20231213,141900,11358483300,120600,120700,120800,120600,76
20231213,141800,11349311700,120600,120700,120800,120600,47
20231213,141700,11343640900,120600,120700,120800,120600,179
20231213,141600,11322043400,120700,120700,120900,120700,57
20231213,141500,11315158200,120700,120900,120900,120700,115
20231213,141400,11301271200,120900,120800,120900,120700,73
20231213,141300,11292451300,120900,120900,120900,120700,50
20231213,141200,11286411100,120800,120900,120900,120700,211
20231213,141100,11260911200,120900,120500,120900,120500,196
20231213,141000,11237243500,120600,120600,120700,120400,210
20231213,140900,11211929000,120600,120700,120700,120600,143
20231213,140800,11194674500,120700,120700,120800,120600,86
20231213,140700,11184299800,120700,120700,120800,120600,112
20231213,140600,11170783000,120700,120800,120800,120600,77
20231213,140500,11161490300,120700,120700,120800,120600,42
20231213,140400,11156420500,120700,120800,120800,120600,105
20231213,140300,11143740800,120700,120800,120800,120600,160
20231213,140200,11124426800,120800,120800,120800,120600,38
20231213,140100,11119840800,120600,120600,120800,120500,156
20231213,140000,11101023300,120600,120500,120700,120500,160
20231213,135900,11081724000,120400,120500,120600,120400,215
20231213,135800,11055819100,120600,120600,120700,120500,766
20231213,135700,10963504300,120600,120700,120700,120500,64
20231213,135600,10955786300,120700,120600,120700,120500,251
20231213,135500,10925515400,120600,120600,120800,120600,72
20231213,135400,10916825700,120600,120700,120800,120600,154
20231213,135300,10898247300,120700,120700,120800,120600,56
20231213,135200,10891487900,120700,120600,120800,120600,170
20231213,135100,10870971300,120600,120600,120800,120500,117
20231213,135000,10856849500,120600,120600,120800,120500,191
20231213,134900,10833813000,120600,120600,120700,120500,62
20231213,134800,10826335400,120600,120700,120700,120600,237
20231213,134700,10797741500,120700,120700,120800,120700,44
20231213,134600,10792430200,120700,120700,120800,120600,104
20231213,134500,10779873300,120700,120600,120800,120600,278
20231213,134400,10746330700,120600,120600,120700,120600,51
20231213,134300,10740178500,120700,120600,120700,120600,147
20231213,134200,10722443400,120600,120800,120800,120600,58
20231213,134100,10715444600,120800,120700,120800,120700,268
20231213,134000,10683088900,120800,120800,120800,120700,80
20231213,133900,10673429000,120700,120800,120900,120700,70
20231213,133800,10664973200,120800,120600,120800,120600,232
20231213,133700,10636972200,120600,120500,120600,120400,261
20231213,133600,10605510900,120400,120600,120600,120400,165
20231213,133500,10585622600,120500,120600,120700,120500,201
20231213,133400,10561391500,120600,120600,120700,120600,188
20231213,133300,10538717700,120600,120700,120800,120600,95
20231213,133200,10527256500,120800,120700,120800,120600,244
20231213,133100,10497808900,120800,120900,120900,120600,260
20231213,133000,10466412300,121000,120900,121000,120900,50
20231213,132900,10460366300,120900,120700,121000,120700,118
20231213,132800,10446101700,120800,120900,121000,120800,164
20231213,132700,10426286900,120800,121100,121200,120800,239
20231213,132600,10397376100,121100,120900,121100,120800,298
20231213,132500,10361332400,121000,121100,121100,120900,44
20231213,132400,10356009600,121100,120900,121100,120900,26
20231213,132300,10352864100,120800,120900,121000,120700,149
20231213,132200,10334861900,120900,120900,121100,120900,85
20231213,132100,10324584100,120900,120900,121200,120800,311
20231213,132000,10286945100,121000,120800,121000,120700,223
20231213,131900,10260004200,120700,120800,120800,120700,81
20231213,131800,10250226200,120700,121100,121100,120700,272
20231213,131700,10217324600,121100,121200,121200,121000,34
20231213,131600,10213208800,121000,121000,121200,120800,640
20231213,131500,10135782000,121200,120900,121200,120900,57
20231213,131400,10128881300,121000,121000,121200,120800,223
20231213,131300,10101899500,121100,121100,121200,121000,56
20231213,131200,10095116800,121200,121200,121200,121000,34
20231213,131100,10090998700,121100,121200,121300,121100,71
20231213,131000,10082393200,121300,121200,121300,121100,22
20231213,130900,10079726000,121300,121200,121300,120700,159
20231213,130800,10060462600,121200,121000,121300,120700,700
20231213,130700,9975823900,121100,121300,121300,120900,112
20231213,130600,9962248100,121000,121200,121300,120900,108
20231213,130500,9949156900,121200,121400,121400,120900,304
20231213,130400,9912367300,121200,121400,121500,121200,128
20231213,130300,9896829100,121300,121300,121400,121200,129
20231213,130200,9881180900,121200,121200,121400,121200,17
20231213,130100,9879118400,121300,121500,121600,121300,71
20231213,130000,9870491900,121500,121500,121600,121300,308
20231213,125900,9833082400,121600,121600,121600,121500,38
20231213,125800,9828463800,121500,121500,121700,121500,149
20231213,125700,9810336200,121600,121600,121700,121500,38
20231213,125600,9805715900,121500,121600,121600,121500,34
20231213,125500,9801583700,121500,121500,121700,121500,105
20231213,125400,9788817700,121500,121700,121700,121500,37
20231213,125300,9784319300,121600,121500,121700,121500,81
20231213,125200,9774469200,121500,121500,121600,121500,24
20231213,125100,9771552100,121500,121600,121600,121500,65
20231213,125000,9763650200,121700,121700,121700,121600,62
20231213,124900,9756106000,121700,121700,121700,121600,43
20231213,124800,9750875900,121600,121700,121700,121600,36
20231213,124700,9746497500,121600,121600,121600,121500,100
20231213,124600,9734344000,121600,121400,121700,121400,25
20231213,124500,9731304000,121800,121600,121800,121400,245
20231213,124400,9701511400,121800,121500,121800,121400,634
20231213,124300,9624357700,121400,121600,121700,121400,39
20231213,124200,9619614700,121600,121800,121800,121600,45
20231213,124100,9614139900,121800,121700,121800,121600,65
20231213,124000,9606231200,121600,121600,121700,121600,27
20231213,123900,9602946700,121600,121600,121700,121600,50
20231213,123800,9596866100,121600,121400,121600,121400,75
20231213,123700,9587749100,121500,121600,121700,121300,110
20231213,123600,9574379200,121700,121600,121700,121600,118
20231213,123500,9560026600,121600,121500,121600,121200,477
20231213,123400,9502101800,121400,121500,121600,121400,85
20231213,123300,9491773800,121600,121200,121600,121100,329
20231213,123200,9451808000,121200,121100,121600,121000,154
20231213,123100,9433124600,121100,121600,121700,121100,181
20231213,123000,9411154200,121600,121700,121700,121600,220
20231213,122900,9384397300,121700,121700,121700,121600,120
20231213,122800,9369793900,121700,121800,121900,121700,140
20231213,122700,9352742000,121900,121900,121900,121800,113
20231213,122600,9338968300,121900,121700,121900,121700,76
20231213,122500,9329710000,121700,121800,121800,121700,49
20231213,122400,9323745400,121700,121700,121900,121700,81
20231213,122300,9313886800,121900,121800,121900,121700,186
20231213,122200,9291242800,121900,121900,121900,121800,124
20231213,122100,9276135500,121800,121900,121900,121800,24
20231213,122000,9273211400,121900,121800,121900,121800,45
20231213,121900,9267728700,121800,121900,122000,121800,131
20231213,121800,9251755700,122000,121900,122000,121900,38
20231213,121700,9247121200,122000,121900,122000,121900,46
20231213,121600,9241511200,122000,121900,122100,121900,64
20231213,121500,9233703000,122000,122100,122100,121900,100
20231213,121400,9221503600,122000,122100,122100,122000,63
20231213,121300,9213815800,122100,122100,122100,122000,48
20231213,121200,9207955700,122100,122000,122100,122000,113
20231213,121100,9194168500,122100,122100,122100,122000,65
20231213,121000,9186236500,122000,122000,122100,122000,137
20231213,120900,9169517400,122000,122100,122100,122000,32
20231213,120800,9165611800,122100,122100,122100,122000,47
20231213,120700,9159874300,122100,122000,122100,122000,71
20231213,120600,9151207500,122100,122000,122100,122000,751
20231213,120500,9059581700,122000,122000,122100,122000,81
20231213,120400,9049694400,122000,122000,122100,122000,109
20231213,120300,9036395200,122100,122100,122100,122000,35
20231213,120200,9032122600,122000,121800,122100,121800,105
20231213,120100,9019305400,121800,122100,122100,121800,505
20231213,120000,8957710400,122000,122100,122100,122000,41
20231213,115900,8952706500,122000,122100,122100,122000,119
20231213,115800,8938178400,122100,121900,122100,121700,747
20231213,115700,8847057600,121700,121800,121900,121700,118
20231213,115600,8832689700,121700,121800,122000,121700,785
20231213,115500,8736987400,121700,121600,121900,121500,496
20231213,115400,8676613100,121500,121600,121600,121500,92
20231213,115300,8665427400,121600,121500,121600,121400,42
20231213,115200,8660325000,121500,121500,121700,121400,76
20231213,115100,8651090200,121500,121600,121600,121400,190
20231213,115000,8627989100,121500,121400,121500,121300,35
20231213,114900,8623738600,121500,121300,121500,121300,1149
20231213,114800,8484148800,121300,121100,121400,121000,910
20231213,114700,8373811500,121200,121100,121200,121100,50
20231213,114600,8367755200,121100,121000,121100,121000,42
20231213,114500,8362671600,121000,121100,121100,120900,199
20231213,114400,8338592100,121200,121100,121200,121000,10
20231213,114300,8337381000,121100,121100,121200,121000,143
20231213,114200,8320068700,121200,121200,121200,121000,328
20231213,114100,8280343700,121200,121100,121200,121100,73
20231213,114000,8271502500,121100,121200,121200,121100,77
20231213,113900,8262171600,121200,121100,121200,121100,110
20231213,113800,8248846500,121200,121200,121200,121100,42
20231213,113700,8243758100,121100,121200,121200,121100,25
20231213,113600,8240729300,121200,121100,121200,121100,63
20231213,113500,8233095400,121100,121100,121200,121100,35
20231213,113400,8228855100,121200,121200,121300,121100,266
20231213,113300,8196614700,121200,121200,121300,121200,18
20231213,113200,8194432600,121200,121200,121400,121200,50
20231213,113100,8188367700,121200,121200,121400,121200,170
20231213,113000,8167748500,121200,121300,121300,121200,20
20231213,112900,8165323700,121400,121300,121400,121200,30
20231213,112800,8161683300,121300,121200,121400,121200,65
20231213,112700,8153794800,121200,121300,121400,121200,173
20231213,112600,8132808900,121200,121200,121300,121200,40
20231213,112500,8127958800,121300,121200,121400,121200,102
20231213,112400,8115587600,121300,121400,121400,121300,136
20231213,112300,8099079000,121400,121300,121400,121200,39
20231213,112200,8094349000,121300,121300,121400,121200,114
20231213,112100,8080520900,121300,121300,121400,121200,29
20231213,112000,8077003100,121300,121300,121400,121200,313
20231213,111900,8039032300,121300,121300,121300,121200,28
20231213,111800,8035636700,121300,121200,121300,121200,22
20231213,111700,8032969200,121300,121300,121400,121200,91
20231213,111600,8021928700,121300,121200,121300,121100,157
20231213,111500,8002894600,121300,121200,121300,121200,29
20231213,111400,7999379000,121300,121000,121400,121000,1380
20231213,111300,7832255100,120900,120900,121000,120900,29
20231213,111200,7828747300,120900,120800,121000,120800,32
20231213,111100,7824878000,120800,121000,121000,120800,159
20231213,111000,7805650700,120900,121000,121000,120900,20
20231213,110900,7803232400,121000,121000,121000,120900,105
20231213,110800,7790530400,121000,120900,121000,120900,85
20231213,110700,7780248900,120900,120900,121000,120900,120
20231213,110600,7765738700,120900,121000,121000,120900,43
20231213,110500,7760538800,121000,120900,121000,120800,240
20231213,110400,7731519800,120900,120900,121000,120900,26
20231213,110300,7728375600,121000,121000,121000,120900,78
20231213,110200,7718940100,120900,120900,121000,120900,105
20231213,110100,7706244800,120900,121100,121100,120900,72
20231213,110000,7697538000,121100,121000,121100,120900,69
20231213,105900,7689189500,120900,121100,121100,120900,52
20231213,105800,7682899300,121000,121000,121100,121000,107
20231213,105700,7669951300,121000,120900,121100,120900,229
20231213,105600,7642242700,120900,120900,121000,120900,78
20231213,105500,7632811100,120900,120900,121000,120900,64
20231213,105400,7625072800,121000,120900,121000,120900,137
20231213,105300,7608501300,121000,121000,121000,120900,141
20231213,105200,7591452000,120900,120900,121000,120800,61
20231213,105100,7584076700,120900,120900,121000,120800,81
20231213,105000,7574282900,121000,120800,121000,120700,977
20231213,104900,7456217700,120800,120800,120800,120700,139
20231213,104800,7439435100,120800,120900,120900,120700,22
20231213,104700,7436777200,120800,120800,120800,120700,178
20231213,104600,7415278200,120900,120800,120900,120800,163
20231213,104500,7395579400,120900,120800,120900,120700,141
20231213,104400,7378545800,120700,120900,120900,120700,60
20231213,104300,7371297600,120700,120800,121000,120700,249
20231213,104200,7341209400,120800,120700,120800,120700,53
20231213,104100,7334811600,120700,120700,120800,120700,48
20231213,104000,7329017100,120700,120800,120800,120700,74
20231213,103900,7320084700,120700,120800,120800,120700,27
20231213,103800,7316824700,120800,120600,120800,120600,123
20231213,103700,7301978900,120700,120800,120800,120700,129
20231213,103600,7286404000,120700,121000,121100,120700,79
20231213,103500,7276851600,121000,121100,121100,121000,129
20231213,103400,7261241200,121100,120700,121100,120600,817
20231213,103300,7162563400,120700,121000,121000,120700,337
20231213,103200,7121811900,121000,121100,121100,121000,161
20231213,103100,7102324900,121100,121000,121100,120900,236
20231213,103000,7073763900,120900,121100,121200,120900,105
20231213,102900,7061060100,121100,120900,121500,120900,92
20231213,102800,7049923200,121000,120500,121500,120500,2089
20231213,102700,6797533000,120600,120500,120600,120500,295
20231213,102600,6761985200,120400,120200,120400,120000,369
20231213,102500,6717610000,120100,120100,120100,120100,68
20231213,102400,6709443200,120100,120100,120100,120000,29
20231213,102300,6705961400,120100,120200,120200,120100,157
20231213,102200,6687098100,120200,120200,120300,120200,412
20231213,102100,6637575200,120200,120300,120300,120200,162
20231213,102000,6618087500,120300,120100,120300,120100,225
20231213,101900,6591034800,120100,119900,120300,119900,1810
20231213,101800,6373656900,119900,119900,119900,119800,627
20231213,101700,6298488900,119800,119800,120000,119600,808
20231213,101600,6201643500,119700,119300,119700,119200,428
20231213,101500,6150521900,119300,119200,119300,119200,384
20231213,101400,6104744700,119200,119200,119300,119100,2020
20231213,101300,5863993400,119300,119300,119400,119200,1011
20231213,101200,5743427900,119300,119300,119400,119200,508
20231213,101100,5682822900,119300,119300,119400,119200,484
20231213,101000,5625095300,119200,119100,119300,119100,504
20231213,100900,5565025000,119100,119100,119300,119000,941
20231213,100800,5452919500,119000,119000,119400,119000,881
20231213,100700,5348009100,119000,119100,119200,119000,797
20231213,100600,5253111400,119100,119100,119200,119000,1110
20231213,100500,5120993600,119200,119300,119300,119100,983
20231213,100400,5003829400,119200,119300,119400,119200,1100
20231213,100300,4872664500,119200,119500,119600,119200,2167
20231213,100200,4613884100,119500,119600,119700,119500,1585
20231213,100100,4424432100,119700,119700,119800,119500,1437
20231213,100000,4252522500,119700,119600,119800,119600,989
20231213,095900,4134146400,119600,119700,119800,119600,1028
20231213,095800,4011132800,119700,119700,119900,119700,723
20231213,095700,3924542900,119800,119800,119800,119700,910
20231213,095600,3815575400,119800,119800,119900,119700,736
20231213,095500,3727441700,119700,119800,119900,119700,779
20231213,095400,3634114600,119900,119800,120000,119800,723
20231213,095300,3547459000,119800,119900,120000,119700,1012
20231213,095200,3426219500,119800,119800,120000,119800,617
20231213,095100,3352269200,119800,119800,120000,119700,709
20231213,095000,3267342800,119700,119900,119900,119700,675
20231213,094900,3186485800,119800,119900,120000,119800,683
20231213,094800,3104610900,120000,120200,120200,119800,1691
20231213,094700,2901661700,120200,120300,120400,120200,822
20231213,094600,2802826000,120300,120300,120400,120200,329
20231213,094500,2763247900,120400,120100,120400,120000,2336
20231213,094400,2482382200,120100,120200,120300,120000,1559
20231213,094300,2295140200,120200,120300,120400,120200,409
20231213,094200,2245963000,120400,120600,120600,120300,739
20231213,094100,2156933000,120600,120600,120700,120500,549
20231213,094000,2090758600,120700,120900,121000,120500,2111
20231213,093900,1836068300,120900,121100,121100,120900,150
20231213,093800,1817925900,121000,121000,121100,120900,199
20231213,093700,1793848000,120900,121200,121300,120900,1432
20231213,093600,1620418100,121300,121500,121500,121300,702
20231213,093500,1535191700,121500,121500,121700,121500,198
20231213,093400,1511119600,121500,121500,121500,121400,293
20231213,093300,1475523900,121500,121400,121500,121400,198
20231213,093200,1451467900,121400,121500,121500,121400,254
20231213,093100,1420608200,121400,121400,121500,121400,170
20231213,093000,1399969900,121300,121200,121500,121200,77
20231213,092900,1390625800,121400,121300,121400,121200,214
20231213,092800,1364666900,121300,121300,121500,121300,116
20231213,092700,1350585500,121400,121400,121500,121400,78
20231213,092600,1341111000,121500,121400,121500,121400,258
20231213,092500,1309788700,121300,121300,121400,121300,106
20231213,092400,1296930500,121300,121400,121400,121300,87
20231213,092300,1286377300,121400,121400,121400,121200,45
20231213,092200,1280917300,121400,121200,121500,121200,68
20231213,092100,1272669400,121100,121100,121500,121000,187
20231213,092000,1250004400,121100,121200,121500,121100,368
20231213,091900,1205421200,121300,121200,121600,121100,325
20231213,091800,1166034800,121200,121300,121300,121100,452
20231213,091700,1111241000,121300,121800,121800,121300,849
20231213,091600,1008024600,121800,121800,121800,121700,18
20231213,091500,1005832300,121700,121800,121900,121600,709
20231213,091400,919526000,121900,122000,122100,121800,154
20231213,091300,900751300,122000,122100,122100,122000,268
20231213,091200,868050000,122100,122100,122200,122100,31
20231213,091100,864264700,122100,122000,122200,122000,96
20231213,091000,852535800,122000,122200,122200,122000,42
20231213,090900,847405600,122000,122100,122100,122000,44
20231213,090800,842033400,122000,122100,122500,121900,654
20231213,090700,762207900,122500,122700,122700,122100,32
20231213,090600,758290100,122000,122000,122800,122000,40
20231213,090500,753399000,122000,122300,122900,122000,1087
20231213,090400,620497100,122300,122900,123000,122100,132
20231213,090300,604284900,123000,121700,123000,121700,574
20231213,090200,533985600,121700,121100,122200,120900,317
20231213,090100,495509800,121100,122100,122400,121100,411
20231213,090000,445485500,122200,122900,123000,122200,3629