KissMeData/001450/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183400,8050433700,30850,30850,30850,30850,11257
20231221,183300,8050433700,30850,30850,30850,30850,0
20231221,183200,8050433700,30850,30850,30850,30850,0
20231221,183100,8050433700,30850,30850,30850,30850,0
20231221,183000,8050433700,30850,30850,30850,30850,0
20231221,182900,8050433700,30850,30850,30850,30850,0
20231221,182800,8050433700,30850,30850,30850,30850,0
20231221,182700,8050433700,30850,30850,30850,30850,0
20231221,182600,8050433700,30850,30850,30850,30850,0
20231221,182500,8050433700,30850,30850,30850,30850,0
20231221,182400,8050433700,30850,30850,30850,30850,0
20231221,182300,8050433700,30850,30850,30850,30850,0
20231221,182200,8050433700,30850,30850,30850,30850,0
20231221,182100,8050433700,30850,30850,30850,30850,0
20231221,182000,8050433700,30850,30850,30850,30850,0
20231221,181900,8050433700,30850,30850,30850,30850,0
20231221,181800,8050433700,30850,30850,30850,30850,0
20231221,181700,8050433700,30850,30850,30850,30850,0
20231221,181600,8050433700,30850,30850,30850,30850,0
20231221,181500,8050433700,30850,30850,30850,30850,0
20231221,181400,8050433700,30850,30850,30850,30850,0
20231221,181300,8050433700,30850,30850,30850,30850,0
20231221,181200,8050433700,30850,30850,30850,30850,0
20231221,181100,8050433700,30850,30850,30850,30850,0
20231221,181000,8050433700,30850,30850,30850,30850,0
20231221,180900,8050433700,30850,30850,30850,30850,0
20231221,180800,8050433700,30850,30850,30850,30850,0
20231221,180700,8050433700,30850,30850,30850,30850,0
20231221,180600,8050433700,30850,30850,30850,30850,0
20231221,180500,8050433700,30850,30850,30850,30850,0
20231221,180400,8050433700,30850,30850,30850,30850,11257
20231221,180300,8050433700,30850,30850,30850,30850,0
20231221,180200,8050433700,30850,30850,30850,30850,0
20231221,180100,8050433700,30850,30850,30850,30850,0
20231221,180000,8050433700,30850,30850,30850,30850,0
20231221,175900,8050433700,30850,30850,30850,30850,0
20231221,175800,8050433700,30850,30850,30850,30850,0
20231221,175700,8050433700,30850,30850,30850,30850,0
20231221,175600,8050433700,30850,30850,30850,30850,0
20231221,175500,8050433700,30850,30850,30850,30850,0
20231221,175400,8050433700,30850,30850,30850,30850,0
20231221,175300,8050433700,30850,30850,30850,30850,0
20231221,175200,8050433700,30850,30850,30850,30850,0
20231221,175100,8050433700,30850,30850,30850,30850,0
20231221,175000,8050433700,30850,30850,30850,30850,0
20231221,174900,8050433700,30850,30850,30850,30850,0
20231221,174800,8050433700,30850,30850,30850,30850,0
20231221,174700,8050433700,30850,30850,30850,30850,0
20231221,174600,8050433700,30850,30850,30850,30850,0
20231221,174500,8050433700,30850,30850,30850,30850,0
20231221,174400,8050433700,30850,30850,30850,30850,0
20231221,174300,8050433700,30850,30850,30850,30850,0
20231221,174200,8050433700,30850,30850,30850,30850,0
20231221,174100,8050433700,30850,30850,30850,30850,0
20231221,174000,8050433700,30850,30850,30850,30850,0
20231221,173900,8050433700,30850,30850,30850,30850,0
20231221,173800,8050433700,30850,30850,30850,30850,0
20231221,173700,8050433700,30850,30850,30850,30850,0
20231221,173600,8050433700,30850,30850,30850,30850,0
20231221,173500,8050433700,30850,30850,30850,30850,0
20231221,173400,8050433700,30850,30850,30850,30850,11257
20231221,173300,8050433700,30850,30850,30850,30850,0
20231221,173200,8050433700,30850,30850,30850,30850,0
20231221,173100,8050433700,30850,30850,30850,30850,0
20231221,173000,8050433700,30850,30850,30850,30850,0
20231221,172900,8050433700,30850,30850,30850,30850,0
20231221,172800,8050433700,30850,30850,30850,30850,0
20231221,172700,8050433700,30850,30850,30850,30850,0
20231221,172600,8050433700,30850,30850,30850,30850,0
20231221,172500,8050433700,30850,30850,30850,30850,0
20231221,172400,8050433700,30850,30850,30850,30850,0
20231221,172300,8050433700,30850,30850,30850,30850,0
20231221,172200,8050433700,30850,30850,30850,30850,0
20231221,172100,8050433700,30850,30850,30850,30850,0
20231221,172000,8050433700,30850,30850,30850,30850,0
20231221,171900,8050433700,30850,30850,30850,30850,0
20231221,171800,8050433700,30850,30850,30850,30850,0
20231221,171700,8050433700,30850,30850,30850,30850,0
20231221,171600,8050433700,30850,30850,30850,30850,0
20231221,171500,8050433700,30850,30850,30850,30850,0
20231221,171400,8050433700,30850,30850,30850,30850,0
20231221,171300,8050433700,30850,30850,30850,30850,0
20231221,171200,8050433700,30850,30850,30850,30850,0
20231221,171100,8050433700,30850,30850,30850,30850,0
20231221,171000,8050433700,30850,30850,30850,30850,0
20231221,170900,8050433700,30850,30850,30850,30850,0
20231221,170800,8050433700,30850,30850,30850,30850,0
20231221,170700,8050433700,30850,30850,30850,30850,0
20231221,170600,8050433700,30850,30850,30850,30850,0
20231221,170500,8050433700,30850,30850,30850,30850,0
20231221,170400,8050433700,30850,30850,30850,30850,11257
20231221,170300,8050433700,30850,30850,30850,30850,0
20231221,170200,8050433700,30850,30850,30850,30850,0
20231221,170100,8050433700,30850,30850,30850,30850,0
20231221,170000,8050433700,30850,30850,30850,30850,0
20231221,165900,8050433700,30850,30850,30850,30850,0
20231221,165800,8050433700,30850,30850,30850,30850,0
20231221,165700,8050433700,30850,30850,30850,30850,0
20231221,165600,8050433700,30850,30850,30850,30850,0
20231221,165500,8050433700,30850,30850,30850,30850,0
20231221,165400,8050433700,30850,30850,30850,30850,0
20231221,165300,8050433700,30850,30850,30850,30850,0
20231221,165200,8050433700,30850,30850,30850,30850,0
20231221,165100,8050433700,30850,30850,30850,30850,0
20231221,165000,8050433700,30850,30850,30850,30850,0
20231221,164900,8050433700,30850,30850,30850,30850,0
20231221,164800,8050433700,30850,30850,30850,30850,0
20231221,164700,8050433700,30850,30850,30850,30850,0
20231221,164600,8050433700,30850,30850,30850,30850,0
20231221,164500,8050433700,30850,30850,30850,30850,0
20231221,164400,8050433700,30850,30850,30850,30850,0
20231221,164300,8050433700,30850,30850,30850,30850,0
20231221,164200,8050433700,30850,30850,30850,30850,0
20231221,164100,8050433700,30850,30850,30850,30850,0
20231221,164000,8050433700,30850,30850,30850,30850,0
20231221,163900,8050433700,30850,30850,30850,30850,0
20231221,163800,8050433700,30850,30850,30850,30850,0
20231221,163700,8050433700,30850,30850,30850,30850,0
20231221,163600,8050433700,30850,30850,30850,30850,0
20231221,163500,8050433700,30850,30850,30850,30850,0
20231221,163400,8050433700,30850,30850,30850,30850,11257
20231221,163300,8050433700,30850,30850,30850,30850,0
20231221,163200,8050433700,30850,30850,30850,30850,0
20231221,163100,8050433700,30850,30850,30850,30850,0
20231221,163000,8050433700,30850,30850,30850,30850,0
20231221,162900,8050433700,30850,30850,30850,30850,0
20231221,162800,8050433700,30850,30850,30850,30850,0
20231221,162700,8050433700,30850,30850,30850,30850,0
20231221,162600,8050433700,30850,30850,30850,30850,0
20231221,162500,8050433700,30850,30850,30850,30850,0
20231221,162400,8050433700,30850,30850,30850,30850,0
20231221,162300,8050433700,30850,30850,30850,30850,0
20231221,162200,8050433700,30850,30850,30850,30850,0
20231221,162100,8050433700,30850,30850,30850,30850,0
20231221,162000,8050433700,30850,30850,30850,30850,0
20231221,161900,8050433700,30850,30850,30850,30850,0
20231221,161800,8050433700,30850,30850,30850,30850,0
20231221,161700,8050433700,30850,30850,30850,30850,0
20231221,161600,8050433700,30850,30850,30850,30850,0
20231221,161500,8050433700,30850,30850,30850,30850,0
20231221,161400,8050433700,30850,30850,30850,30850,0
20231221,161300,8050433700,30850,30850,30850,30850,0
20231221,161200,8050433700,30850,30850,30850,30850,0
20231221,161100,8050433700,30850,30850,30850,30850,0
20231221,161000,8050433700,30850,30850,30850,30850,0
20231221,160900,8050433700,30850,30850,30850,30850,0
20231221,160800,8050433700,30850,30850,30850,30850,0
20231221,160700,8050433700,30850,30850,30850,30850,0
20231221,160600,8050433700,30850,30850,30850,30850,0
20231221,160500,8050433700,30850,30850,30850,30850,0
20231221,160400,8050433700,30850,30850,30850,30850,11257
20231221,160300,8050433700,30850,30850,30850,30850,0
20231221,160200,8050433700,30850,30850,30850,30850,0
20231221,160100,8050433700,30850,30850,30850,30850,0
20231221,160000,8050433700,30850,30850,30850,30850,0
20231221,155900,8050433700,30850,30850,30850,30850,0
20231221,155800,8050433700,30850,30850,30850,30850,0
20231221,155700,8050433700,30850,30850,30850,30850,0
20231221,155600,8050433700,30850,30850,30850,30850,0
20231221,155500,8050433700,30850,30850,30850,30850,0
20231221,155400,8050433700,30850,30850,30850,30850,0
20231221,155300,8050433700,30850,30850,30850,30850,0
20231221,155200,8050433700,30850,30850,30850,30850,0
20231221,155100,8050433700,30850,30850,30850,30850,0
20231221,155000,8050433700,30850,30850,30850,30850,0
20231221,154900,8050433700,30850,30850,30850,30850,0
20231221,154800,8050433700,30850,30850,30850,30850,0
20231221,154700,8050433700,30850,30850,30850,30850,0
20231221,154600,8050433700,30850,30850,30850,30850,0
20231221,154500,8050433700,30850,30850,30850,30850,0
20231221,154400,8050433700,30850,30850,30850,30850,0
20231221,154300,8050433700,30850,30850,30850,30850,0
20231221,154200,8050433700,30850,30850,30850,30850,0
20231221,154100,8050433700,30850,30850,30850,30850,0
20231221,154000,8050433700,30850,30850,30850,30850,0
20231221,153900,8050433700,30850,30850,30850,30850,0
20231221,153800,8050433700,30850,30850,30850,30850,0
20231221,153700,8050433700,30850,30850,30850,30850,0
20231221,153600,8050433700,30850,30850,30850,30850,0
20231221,153500,8050433700,30850,30850,30850,30850,0
20231221,153400,8050433700,30850,30850,30850,30850,11257
20231221,153300,8050433700,30850,30850,30850,30850,0
20231221,153200,8050433700,30850,30850,30850,30850,0
20231221,153100,8050433700,30850,30850,30850,30850,0
20231221,153000,8050433700,30850,30850,30850,30850,11257
20231221,152900,7703155250,30800,30800,30800,30800,0
20231221,152800,7703155250,30800,30800,30800,30800,0
20231221,152700,7703155250,30800,30800,30800,30800,0
20231221,152600,7703155250,30800,30800,30800,30800,0
20231221,152500,7703155250,30800,30800,30800,30800,0
20231221,152400,7703155250,30800,30800,30800,30800,0
20231221,152300,7703155250,30800,30800,30800,30800,0
20231221,152200,7703155250,30800,30800,30800,30800,0
20231221,152100,7703155250,30800,30800,30800,30800,0
20231221,152000,7703155250,30800,30800,30800,30800,0
20231221,151900,7703155250,30800,30800,30850,30750,505
20231221,151800,7687603000,30800,30800,30850,30800,534
20231221,151700,7671155500,30800,30850,30850,30700,124
20231221,151600,7667338600,30700,30850,30850,30700,268
20231221,151500,7659099950,30850,30800,30850,30700,1468
20231221,151400,7613938650,30850,30900,30900,30800,348
20231221,151300,7603211950,30900,30800,30900,30800,3441
20231221,151200,7496996850,30800,30800,30850,30750,1286
20231221,151100,7457368350,30750,30750,30800,30750,272
20231221,151000,7449001750,30800,30800,30800,30750,190
20231221,150900,7443157450,30800,30800,30800,30750,444
20231221,150800,7429488350,30750,30700,30800,30700,604
20231221,150700,7410901300,30750,30750,30800,30700,1052
20231221,150600,7378554950,30750,30750,30750,30650,278
20231221,150500,7370022000,30750,30750,30750,30650,134
20231221,150400,7365905250,30750,30750,30750,30700,891
20231221,150300,7338548950,30750,30750,30750,30700,54
20231221,150200,7336889300,30750,30750,30750,30700,663
20231221,150100,7316528900,30750,30750,30750,30700,141
20231221,150000,7312195850,30700,30700,30750,30700,251
20231221,145900,7304487100,30700,30750,30750,30700,188
20231221,145800,7298709550,30750,30700,30750,30700,258
20231221,145700,7290780450,30750,30700,30750,30700,348
20231221,145600,7280093000,30700,30750,30750,30700,140
20231221,145500,7275791500,30750,30750,30750,30700,359
20231221,145400,7264763150,30750,30750,30750,30700,160
20231221,145300,7259846400,30700,30750,30750,30700,1258
20231221,145200,7221221650,30700,30750,30750,30700,157
20231221,145100,7216396900,30750,30700,30750,30700,196
20231221,145000,7210374850,30750,30750,30750,30700,242
20231221,144900,7202941400,30750,30750,30750,30700,155
20231221,144800,7198179600,30750,30750,30750,30700,473
20231221,144700,7183645300,30750,30700,30750,30700,178
20231221,144600,7178172950,30700,30750,30750,30700,253
20231221,144500,7170403450,30750,30750,30750,30700,92
20231221,144400,7167576650,30750,30750,30750,30700,405
20231221,144300,7155127900,30750,30750,30750,30700,1296
20231221,144200,7115284300,30750,30750,30750,30700,115
20231221,144100,7111750950,30750,30750,30750,30700,281
20231221,144000,7103119950,30700,30750,30750,30700,105
20231221,143900,7099892800,30700,30750,30750,30700,244
20231221,143800,7092399050,30750,30700,30750,30700,109
20231221,143700,7089051450,30750,30750,30750,30700,90
20231221,143600,7086284850,30700,30750,30750,30700,224
20231221,143500,7079406350,30750,30700,30750,30700,1143
20231221,143400,7044260950,30700,30750,30750,30700,828
20231221,143300,7018809350,30750,30750,30750,30700,2240
20231221,143200,6950036850,30700,30750,30800,30700,6185
20231221,143100,6760053750,30800,30750,30800,30600,5786
20231221,143000,6582436200,30700,30700,30800,30650,8190
20231221,142900,6331023600,30750,30750,30800,30700,6128
20231221,142800,6142813550,30750,30750,30800,30650,3567
20231221,142700,6033422950,30800,30750,30800,30700,8235
20231221,142600,5780599850,30750,30850,30850,30700,10156
20231221,142500,5468298750,30850,30800,30850,30750,8220
20231221,142400,5215427300,30850,30800,30850,30800,861
20231221,142300,5188906400,30800,30850,30850,30800,190
20231221,142200,5183051000,30850,30800,30850,30800,205
20231221,142100,5176732550,30850,30850,30850,30800,89
20231221,142000,5173989950,30850,30850,30850,30800,196
20231221,141900,5167950300,30850,30850,30850,30800,154
20231221,141800,5163202400,30800,30850,30850,30800,203
20231221,141700,5156947950,30850,30850,30850,30800,426
20231221,141600,5143808050,30800,30800,30850,30800,247
20231221,141500,5136198000,30850,30800,30850,30800,145
20231221,141400,5131728200,30800,30850,30850,30800,166
20231221,141300,5126613200,30850,30850,30850,30800,227
20231221,141200,5119617400,30850,30850,30850,30800,124
20231221,141100,5115794900,30850,30850,30850,30800,299
20231221,141000,5106583200,30800,30800,30850,30800,145
20231221,140900,5102115200,30850,30850,30850,30800,254
20231221,140800,5094289250,30850,30850,30850,30800,332
20231221,140700,5084060500,30850,30800,30850,30800,222
20231221,140600,5077220900,30750,30750,30800,30750,1898
20231221,140500,5018771750,30750,30750,30800,30750,483
20231221,140400,5003898950,30800,30800,30800,30750,2237
20231221,140300,4935107800,30800,30750,30850,30750,8252
20231221,140200,4681306100,30750,30800,30800,30700,13239
20231221,140100,4274305450,30800,30750,30800,30750,6671
20231221,140000,4069166000,30850,30800,30850,30750,6397
20231221,135900,3872437800,30800,30850,30850,30750,5496
20231221,135800,3703390650,30750,30750,30850,30750,16540
20231221,135700,3193999300,30800,30800,30800,30750,645
20231221,135600,3174161200,30750,30750,30800,30750,169
20231221,135500,3168962150,30800,30800,30800,30750,453
20231221,135400,3155026150,30800,30750,30800,30750,144
20231221,135300,3150595450,30800,30750,30800,30750,314
20231221,135200,3140936750,30750,30750,30800,30750,153
20231221,135100,3136228500,30800,30800,30800,30750,104
20231221,135000,3133027800,30800,30750,30800,30750,374
20231221,134900,3121518150,30750,30800,30800,30750,171
20231221,134800,3116257300,30750,30800,30800,30750,245
20231221,134700,3108719000,30750,30800,30800,30750,207
20231221,134600,3102349900,30800,30800,30800,30750,305
20231221,134500,3092965700,30750,30750,30800,30750,348
20231221,134400,3082250400,30800,30800,30800,30750,169
20231221,134300,3077051000,30750,30800,30800,30750,1337
20231221,134200,3035877250,30800,30800,30800,30750,149
20231221,134100,3031292750,30800,30800,30800,30750,359
20231221,134000,3020243450,30750,30800,30800,30750,108
20231221,133900,3016919600,30800,30750,30800,30750,291
20231221,133800,3007965800,30750,30750,30800,30750,184
20231221,133700,3002305750,30800,30800,30800,30750,116
20231221,133600,2998735850,30800,30800,30800,30750,267
20231221,133500,2990518500,30750,30800,30800,30750,105
20231221,133400,2987287500,30800,30750,30800,30750,187
20231221,133300,2981535050,30750,30800,30800,30750,279
20231221,133200,2972950100,30800,30800,30800,30750,205
20231221,133100,2966643150,30800,30800,30800,30750,162
20231221,133000,2961654800,30750,30750,30800,30750,181
20231221,132900,2956088250,30800,30800,30800,30750,115
20231221,132800,2952547050,30800,30750,30800,30700,719
20231221,132700,2930430100,30750,30700,30750,30700,220
20231221,132600,2923673300,30700,30750,30750,30700,80
20231221,132500,2921215550,30750,30700,30750,30700,278
20231221,132400,2912673900,30700,30750,30750,30700,86
20231221,132300,2910031050,30750,30700,30750,30700,283
20231221,132200,2901336100,30750,30750,30750,30700,1298
20231221,132100,2861425200,30750,30700,30750,30700,106
20231221,132000,2858167450,30750,30800,30800,30700,964
20231221,131900,2828530650,30750,30750,30800,30750,557
20231221,131800,2811401050,30800,30750,30800,30750,421
20231221,131700,2798449850,30800,30800,30800,30750,56
20231221,131600,2796726750,30750,30800,30800,30750,2551
20231221,131500,2718280750,30750,30800,30800,30750,89
20231221,131400,2715540750,30750,30800,30800,30750,205
20231221,131300,2709228950,30800,30800,30800,30750,210
20231221,131200,2702767800,30800,30800,30800,30750,1150
20231221,131100,2667392850,30750,30800,30800,30750,292
20231221,131000,2658409500,30800,30750,30800,30750,493
20231221,130900,2643226400,30800,30800,30800,30750,215
20231221,130800,2636611550,30750,30800,30800,30750,127
20231221,130700,2632700900,30800,30750,30800,30750,248
20231221,130600,2625067050,30750,30800,30800,30750,259
20231221,130500,2617100250,30800,30800,30800,30750,634
20231221,130400,2597590850,30750,30800,30800,30750,290
20231221,130300,2588665750,30800,30750,30800,30750,490
20231221,130200,2573591650,30800,30800,30800,30750,226
20231221,130100,2566638600,30750,30750,30800,30750,120
20231221,130000,2562944400,30800,30800,30800,30750,326
20231221,125900,2552912900,30800,30800,30800,30750,95
20231221,125800,2549988550,30750,30800,30800,30750,90
20231221,125700,2547217750,30800,30750,30800,30750,865
20231221,125600,2520608600,30800,30800,30800,30750,573
20231221,125500,2502960450,30800,30800,30800,30750,279
20231221,125400,2494375150,30800,30800,30800,30750,273
20231221,125300,2485978850,30800,30800,30800,30750,459
20231221,125200,2471857650,30800,30750,30800,30750,88
20231221,125100,2469148200,30750,30750,30800,30750,237
20231221,125000,2461853300,30750,30750,30800,30750,205
20231221,124900,2455547050,30800,30800,30800,30750,87
20231221,124800,2452869600,30800,30750,30800,30750,331
20231221,124700,2442682600,30800,30750,30850,30750,990
20231221,124600,2412191200,30800,30800,30800,30750,588
20231221,124500,2394087900,30800,30800,30850,30750,193
20231221,124400,2388144200,30850,30800,30850,30750,1152
20231221,124300,2352659850,30850,30850,30850,30800,271
20231221,124200,2344306900,30850,30800,30850,30800,80
20231221,124100,2341839250,30800,30850,30850,30800,597
20231221,124000,2323444950,30800,30850,30850,30800,85
20231221,123900,2320824300,30850,30800,30850,30800,191
20231221,123800,2314937700,30800,30800,30850,30800,200
20231221,123700,2308774450,30850,30800,30850,30800,76
20231221,123600,2306430350,30800,30850,30850,30800,216
20231221,123500,2299774700,30850,30800,30850,30800,336
20231221,123400,2289410050,30800,30850,30850,30800,174
20231221,123300,2284049100,30850,30800,30850,30800,170
20231221,123200,2278811500,30850,30850,30850,30800,258
20231221,123100,2270858150,30800,30800,30850,30800,139
20231221,123000,2266574150,30800,30800,30850,30800,224
20231221,122900,2259672950,30850,30800,30850,30800,86
20231221,122800,2257021250,30850,30850,30850,30800,164
20231221,122700,2251966350,30850,30850,30850,30800,287
20231221,122600,2243120750,30800,30850,30850,30800,94
20231221,122500,2240222400,30850,30850,30850,30800,196
20231221,122400,2234182200,30850,30850,30850,30800,227
20231221,122300,2227183150,30850,30850,30850,30800,171
20231221,122200,2221914200,30850,30850,30850,30800,111
20231221,122100,2218493350,30850,30800,30850,30800,83
20231221,122000,2215933950,30800,30850,30850,30800,289
20231221,121900,2207026150,30850,30800,30850,30800,49
20231221,121800,2205514900,30850,30850,30850,30800,164
20231221,121700,2200461950,30850,30800,30850,30800,107
20231221,121600,2197162600,30850,30900,30900,30800,217
20231221,121500,2190475400,30900,30850,30900,30800,443
20231221,121400,2176800500,30900,30850,30900,30850,55
20231221,121300,2175101550,30900,30900,30900,30850,342
20231221,121200,2164542350,30900,30900,30900,30850,39
20231221,121100,2163337750,30900,30850,30900,30850,219
20231221,121000,2156579400,30900,30850,30900,30850,141
20231221,120900,2152225450,30900,30900,30900,30800,243
20231221,120800,2144724000,30850,30900,30900,30800,1241
20231221,120700,2106422050,30900,30900,30900,30850,170
20231221,120600,2101174550,30850,30850,30900,30800,7177
20231221,120500,1879835550,30800,30800,30850,30800,888
20231221,120400,1852469450,30800,30850,30850,30800,281
20231221,120300,1843806700,30850,30850,30850,30800,121
20231221,120200,1840075750,30850,30850,30850,30800,228
20231221,120100,1833047700,30850,30800,30850,30800,333
20231221,120000,1822777150,30850,30850,30850,30800,320
20231221,115900,1812912900,30850,30850,30850,30800,105
20231221,115800,1809674000,30850,30850,30850,30800,142
20231221,115700,1805295150,30850,30850,30850,30800,229
20231221,115600,1798236750,30850,30850,30850,30800,168
20231221,115500,1793056100,30800,30800,30850,30800,199
20231221,115400,1786923650,30800,30800,30850,30800,96
20231221,115300,1783965000,30850,30850,30850,30800,299
20231221,115200,1774747800,30800,30850,30850,30800,76
20231221,115100,1772403800,30850,30800,30850,30800,133
20231221,115000,1768305350,30800,30800,30850,30800,294
20231221,114900,1759243150,30850,30850,30850,30800,199
20231221,114800,1753108500,30850,30850,30850,30800,319
20231221,114700,1743273950,30750,30800,30850,30750,58
20231221,114600,1741487300,30800,30800,30850,30750,219
20231221,114500,1734740100,30800,30800,30850,30800,70
20231221,114400,1732581950,30800,30850,30850,30800,320
20231221,114300,1722718200,30850,30850,30850,30800,122
20231221,114200,1718959550,30800,30800,30850,30800,79
20231221,114100,1716524200,30800,30800,30850,30800,177
20231221,114000,1711065650,30850,30800,30850,30750,109
20231221,113900,1707706700,30800,30850,30850,30800,346
20231221,113800,1697043950,30800,30800,30850,30750,686
20231221,113700,1675915650,30800,30800,30800,30750,120
20231221,113600,1672220950,30800,30750,30800,30750,93
20231221,113500,1669357550,30800,30750,30800,30750,716
20231221,113400,1647307250,30800,30800,30800,30750,98
20231221,113300,1644289500,30800,30750,30800,30750,187
20231221,113200,1638536100,30800,30800,30800,30750,166
20231221,113100,1633425150,30800,30800,30800,30750,109
20231221,113000,1630068800,30800,30750,30800,30750,253
20231221,112900,1622278600,30800,30800,30800,30750,131
20231221,112800,1618244050,30800,30800,30800,30750,105
20231221,112700,1615012250,30800,30800,30800,30750,115
20231221,112600,1611472100,30800,30750,30800,30750,109
20231221,112500,1608116400,30750,30750,30800,30750,172
20231221,112400,1602820900,30800,30750,30800,30750,90
20231221,112300,1600049450,30800,30800,30800,30750,160
20231221,112200,1595123400,30750,30800,30800,30750,105
20231221,112100,1591891200,30800,30800,30800,30750,138
20231221,112000,1587643400,30800,30750,30800,30750,109
20231221,111900,1584287450,30800,30800,30800,30750,154
20231221,111800,1579547550,30800,30800,30800,30750,127
20231221,111700,1575638200,30750,30800,30800,30750,90
20231221,111600,1572866650,30750,30800,30800,30750,155
20231221,111500,1568096150,30800,30750,30800,30750,149
20231221,111400,1563508350,30800,30750,30800,30750,96
20231221,111300,1560552950,30800,30800,30800,30750,71
20231221,111200,1558367450,30800,30800,30800,30750,368
20231221,111100,1547043200,30800,30800,30800,30750,156
20231221,111000,1542241950,30800,30750,30800,30750,100
20231221,110900,1539162950,30800,30800,30800,30750,225
20231221,110800,1532234250,30800,30800,30800,30750,120
20231221,110700,1528538950,30750,30800,30800,30750,88
20231221,110600,1525829950,30800,30800,30800,30750,90
20231221,110500,1523058950,30800,30750,30800,30750,246
20231221,110400,1515484400,30800,30800,30800,30750,89
20231221,110300,1512744450,30800,30800,30800,30750,75
20231221,110200,1510435250,30750,30800,30800,30750,78
20231221,110100,1508033200,30850,30800,30850,30750,3174
20231221,110000,1410244800,30750,30800,30800,30750,131
20231221,105900,1406214450,30800,30800,30800,30750,40
20231221,105800,1404982850,30800,30750,30800,30750,411
20231221,105700,1392336000,30800,30800,30800,30750,47
20231221,105600,1390888650,30800,30800,30800,30750,49
20231221,105500,1389380200,30800,30750,30800,30700,842
20231221,105400,1363462000,30800,30800,30800,30750,194
20231221,105300,1357488500,30800,30800,30800,30750,282
20231221,105200,1348816000,30800,30800,30800,30750,174
20231221,105100,1343457200,30800,30800,30800,30750,99
20231221,105000,1340408950,30800,30750,30800,30750,87
20231221,104900,1337730100,30800,30800,30800,30750,97
20231221,104800,1334744100,30800,30800,30800,30750,76
20231221,104700,1332404450,30800,30800,30800,30750,435
20231221,104600,1319009050,30800,30800,30800,30750,139
20231221,104500,1314733200,30800,30750,30800,30750,82
20231221,104400,1312208500,30800,30800,30800,30750,37
20231221,104300,1311069200,30800,30800,30850,30750,337
20231221,104200,1300682500,30850,30800,30850,30800,58
20231221,104100,1298893650,30850,30850,30850,30800,83
20231221,104000,1296334500,30850,30800,30850,30800,671
20231221,103900,1275634800,30850,30850,30850,30800,149
20231221,103800,1271042100,30800,30850,30850,30800,166
20231221,103700,1265927100,30850,30850,30850,30800,122
20231221,103600,1262163800,30850,30850,30850,30800,158
20231221,103500,1257290150,30850,30800,30850,30800,34
20231221,103400,1256242500,30850,30850,30850,30800,56
20231221,103300,1254515250,30800,30850,30850,30800,103
20231221,103200,1251338600,30850,30800,30850,30800,440
20231221,103100,1237777050,30800,30800,30800,30750,41
20231221,103000,1236515150,30800,30750,30800,30750,61
20231221,102900,1234637300,30800,30800,30800,30750,165
20231221,102800,1229555350,30800,30800,30800,30750,75
20231221,102700,1227246950,30800,30800,30800,30750,68
20231221,102600,1225153950,30800,30800,30800,30750,103
20231221,102500,1221982550,30800,30750,30800,30750,101
20231221,102400,1218873550,30800,30800,30800,30750,65
20231221,102300,1216873000,30800,30800,30800,30700,764
20231221,102200,1193374300,30800,30800,30800,30800,76
20231221,102100,1191033500,30800,30800,30800,30750,181
20231221,102000,1185460800,30800,30800,30800,30750,570
20231221,101900,1167905500,30800,30800,30800,30750,81
20231221,101800,1165410950,30800,30800,30800,30750,97
20231221,101700,1162424000,30800,30800,30800,30800,41
20231221,101600,1161161200,30800,30800,30800,30750,94
20231221,101500,1158268100,30800,30750,30800,30750,181
20231221,101400,1152694200,30800,30800,30800,30800,187
20231221,101300,1146934600,30800,30800,30800,30750,1814
20231221,101200,1091064000,30800,30800,30800,30750,118
20231221,101100,1087433350,30800,30750,30800,30750,270
20231221,101000,1079127150,30800,30750,30800,30750,507
20231221,100900,1063512250,30800,30800,30800,30750,63
20231221,100800,1061572850,30800,30800,30800,30750,137
20231221,100700,1057354200,30800,30800,30800,30750,88
20231221,100600,1054643950,30800,30800,30800,30750,62
20231221,100500,1052735400,30800,30750,30800,30750,80
20231221,100400,1050274050,30800,30800,30800,30750,119
20231221,100300,1046609150,30800,30800,30800,30750,77
20231221,100200,1044239700,30800,30800,30800,30800,33
20231221,100100,1043223300,30800,30800,30800,30750,72
20231221,100000,1041006950,30800,30750,30800,30750,661
20231221,095900,1020674150,30800,30800,30800,30750,616
20231221,095800,1001726350,30800,30750,30800,30750,46
20231221,095700,1000310600,30800,30800,30800,30750,150
20231221,095600,995691100,30800,30800,30800,30750,24
20231221,095500,994951950,30800,30800,30800,30750,191
20231221,095400,989073500,30800,30850,30850,30800,56
20231221,095300,987348050,30850,30850,30850,30800,93
20231221,095200,984479600,30850,30850,30850,30800,37
20231221,095100,983338950,30850,30800,30850,30800,42
20231221,095000,982043350,30800,30850,30850,30800,127
20231221,094900,978129500,30850,30850,30850,30750,329
20231221,094800,967992500,30850,30850,30850,30800,92
20231221,094700,965157000,30850,30800,30850,30800,121
20231221,094600,961429100,30850,30850,30850,30750,2023
20231221,094500,899189700,30850,30850,30850,30850,21
20231221,094400,898541850,30800,30850,30850,30800,106
20231221,094300,895276900,30800,30850,30850,30750,2153
20231221,094200,828943200,30850,30900,30900,30800,106
20231221,094100,825673150,30900,30900,30900,30850,98
20231221,094000,822645100,30900,30900,30900,30800,454
20231221,093900,808649800,30850,30900,30900,30850,440
20231221,093800,795072050,30900,30900,30900,30850,1280
20231221,093700,755582650,30900,30900,30900,30850,116
20231221,093600,751998500,30900,30850,30900,30850,1337
20231221,093500,710690200,30900,30900,30900,30850,160
20231221,093400,705747450,30850,30900,30900,30850,77
20231221,093300,703370400,30900,30850,30900,30850,77
20231221,093200,700992050,30900,30900,30900,30850,156
20231221,093100,696173600,30850,30900,30900,30850,160
20231221,093000,691234650,30900,30900,30900,30850,46
20231221,092900,689813450,30850,30900,30900,30850,54
20231221,092800,688145350,30900,30850,30900,30850,168
20231221,092700,682958850,30850,30850,30900,30800,1691
20231221,092600,630787500,30850,30850,30850,30850,1001
20231221,092500,599906650,30850,30850,30850,30800,518
20231221,092400,583951300,30850,30850,30850,30850,65
20231221,092300,581946050,30850,30850,30850,30800,1285
20231221,092200,542360600,30850,30850,30850,30800,124
20231221,092100,538539300,30850,30850,30850,30800,182
20231221,092000,532926300,30850,30800,30850,30750,4318
20231221,091900,399913800,30800,30800,30800,30800,31
20231221,091800,398959000,30800,30800,30800,30800,13
20231221,091700,398558600,30750,30800,30800,30750,6
20231221,091600,398374050,30750,30800,30800,30750,33
20231221,091500,397359100,30750,30750,30750,30750,0
20231221,091400,397359100,30750,30750,30800,30750,90
20231221,091300,394590900,30750,30800,30800,30750,2358
20231221,091200,321969100,30850,30750,30850,30750,2388
20231221,091100,248440200,30700,30700,30750,30700,532
20231221,091000,232107200,30700,30700,30700,30650,128
20231221,090900,228179050,30700,30700,30700,30700,642
20231221,090800,208469650,30700,30700,30700,30650,220
20231221,090700,201725900,30700,30700,30700,30700,4
20231221,090600,201603100,30700,30700,30700,30700,1
20231221,090500,201572400,30700,30650,30700,30650,372
20231221,090400,190166650,30700,30700,30700,30650,3
20231221,090300,190074600,30700,30650,30700,30650,41
20231221,090200,188816000,30650,30650,30650,30650,45
20231221,090100,187436750,30600,30600,30750,30600,2508
20231221,090000,110596100,30700,30550,30750,30550,3618