KissMeData/009450/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,185200,2564467400,45250,45250,45250,45250,609
20231221,185100,2564467400,45250,45250,45250,45250,0
20231221,185000,2564467400,45250,45250,45250,45250,0
20231221,184900,2564467400,45250,45250,45250,45250,0
20231221,184800,2564467400,45250,45250,45250,45250,0
20231221,184700,2564467400,45250,45250,45250,45250,0
20231221,184600,2564467400,45250,45250,45250,45250,0
20231221,184500,2564467400,45250,45250,45250,45250,0
20231221,184400,2564467400,45250,45250,45250,45250,0
20231221,184300,2564467400,45250,45250,45250,45250,0
20231221,184200,2564467400,45250,45250,45250,45250,0
20231221,184100,2564467400,45250,45250,45250,45250,0
20231221,184000,2564467400,45250,45250,45250,45250,0
20231221,183900,2564467400,45250,45250,45250,45250,0
20231221,183800,2564467400,45250,45250,45250,45250,0
20231221,183700,2564467400,45250,45250,45250,45250,0
20231221,183600,2564467400,45250,45250,45250,45250,0
20231221,183500,2564467400,45250,45250,45250,45250,0
20231221,183400,2564467400,45250,45250,45250,45250,0
20231221,183300,2564467400,45250,45250,45250,45250,0
20231221,183200,2564467400,45250,45250,45250,45250,0
20231221,183100,2564467400,45250,45250,45250,45250,0
20231221,183000,2564467400,45250,45250,45250,45250,0
20231221,182900,2564467400,45250,45250,45250,45250,0
20231221,182800,2564467400,45250,45250,45250,45250,0
20231221,182700,2564467400,45250,45250,45250,45250,0
20231221,182600,2564467400,45250,45250,45250,45250,0
20231221,182500,2564467400,45250,45250,45250,45250,0
20231221,182400,2564467400,45250,45250,45250,45250,0
20231221,182300,2564467400,45250,45250,45250,45250,0
20231221,182200,2564467400,45250,45250,45250,45250,609
20231221,182100,2564467400,45250,45250,45250,45250,0
20231221,182000,2564467400,45250,45250,45250,45250,0
20231221,181900,2564467400,45250,45250,45250,45250,0
20231221,181800,2564467400,45250,45250,45250,45250,0
20231221,181700,2564467400,45250,45250,45250,45250,0
20231221,181600,2564467400,45250,45250,45250,45250,0
20231221,181500,2564467400,45250,45250,45250,45250,0
20231221,181400,2564467400,45250,45250,45250,45250,0
20231221,181300,2564467400,45250,45250,45250,45250,0
20231221,181200,2564467400,45250,45250,45250,45250,0
20231221,181100,2564467400,45250,45250,45250,45250,0
20231221,181000,2564467400,45250,45250,45250,45250,0
20231221,180900,2564467400,45250,45250,45250,45250,0
20231221,180800,2564467400,45250,45250,45250,45250,0
20231221,180700,2564467400,45250,45250,45250,45250,0
20231221,180600,2564467400,45250,45250,45250,45250,0
20231221,180500,2564467400,45250,45250,45250,45250,0
20231221,180400,2564467400,45250,45250,45250,45250,0
20231221,180300,2564467400,45250,45250,45250,45250,0
20231221,180200,2564467400,45250,45250,45250,45250,0
20231221,180100,2564467400,45250,45250,45250,45250,0
20231221,180000,2564467400,45250,45250,45250,45250,0
20231221,175900,2564467400,45250,45250,45250,45250,0
20231221,175800,2564467400,45250,45250,45250,45250,0
20231221,175700,2564467400,45250,45250,45250,45250,0
20231221,175600,2564467400,45250,45250,45250,45250,0
20231221,175500,2564467400,45250,45250,45250,45250,0
20231221,175400,2564467400,45250,45250,45250,45250,0
20231221,175300,2564467400,45250,45250,45250,45250,0
20231221,175200,2564467400,45250,45250,45250,45250,609
20231221,175100,2564467400,45250,45250,45250,45250,0
20231221,175000,2564467400,45250,45250,45250,45250,0
20231221,174900,2564467400,45250,45250,45250,45250,0
20231221,174800,2564467400,45250,45250,45250,45250,0
20231221,174700,2564467400,45250,45250,45250,45250,0
20231221,174600,2564467400,45250,45250,45250,45250,0
20231221,174500,2564467400,45250,45250,45250,45250,0
20231221,174400,2564467400,45250,45250,45250,45250,0
20231221,174300,2564467400,45250,45250,45250,45250,0
20231221,174200,2564467400,45250,45250,45250,45250,0
20231221,174100,2564467400,45250,45250,45250,45250,0
20231221,174000,2564467400,45250,45250,45250,45250,0
20231221,173900,2564467400,45250,45250,45250,45250,0
20231221,173800,2564467400,45250,45250,45250,45250,0
20231221,173700,2564467400,45250,45250,45250,45250,0
20231221,173600,2564467400,45250,45250,45250,45250,0
20231221,173500,2564467400,45250,45250,45250,45250,0
20231221,173400,2564467400,45250,45250,45250,45250,0
20231221,173300,2564467400,45250,45250,45250,45250,0
20231221,173200,2564467400,45250,45250,45250,45250,0
20231221,173100,2564467400,45250,45250,45250,45250,0
20231221,173000,2564467400,45250,45250,45250,45250,0
20231221,172900,2564467400,45250,45250,45250,45250,0
20231221,172800,2564467400,45250,45250,45250,45250,0
20231221,172700,2564467400,45250,45250,45250,45250,0
20231221,172600,2564467400,45250,45250,45250,45250,0
20231221,172500,2564467400,45250,45250,45250,45250,0
20231221,172400,2564467400,45250,45250,45250,45250,0
20231221,172300,2564467400,45250,45250,45250,45250,0
20231221,172200,2564467400,45250,45250,45250,45250,609
20231221,172100,2564467400,45250,45250,45250,45250,0
20231221,172000,2564467400,45250,45250,45250,45250,0
20231221,171900,2564467400,45250,45250,45250,45250,0
20231221,171800,2564467400,45250,45250,45250,45250,0
20231221,171700,2564467400,45250,45250,45250,45250,0
20231221,171600,2564467400,45250,45250,45250,45250,0
20231221,171500,2564467400,45250,45250,45250,45250,0
20231221,171400,2564467400,45250,45250,45250,45250,0
20231221,171300,2564467400,45250,45250,45250,45250,0
20231221,171200,2564467400,45250,45250,45250,45250,0
20231221,171100,2564467400,45250,45250,45250,45250,0
20231221,171000,2564467400,45250,45250,45250,45250,0
20231221,170900,2564467400,45250,45250,45250,45250,0
20231221,170800,2564467400,45250,45250,45250,45250,0
20231221,170700,2564467400,45250,45250,45250,45250,0
20231221,170600,2564467400,45250,45250,45250,45250,0
20231221,170500,2564467400,45250,45250,45250,45250,0
20231221,170400,2564467400,45250,45250,45250,45250,0
20231221,170300,2564467400,45250,45250,45250,45250,0
20231221,170200,2564467400,45250,45250,45250,45250,0
20231221,170100,2564467400,45250,45250,45250,45250,0
20231221,170000,2564467400,45250,45250,45250,45250,0
20231221,165900,2564467400,45250,45250,45250,45250,0
20231221,165800,2564467400,45250,45250,45250,45250,0
20231221,165700,2564467400,45250,45250,45250,45250,0
20231221,165600,2564467400,45250,45250,45250,45250,0
20231221,165500,2564467400,45250,45250,45250,45250,0
20231221,165400,2564467400,45250,45250,45250,45250,0
20231221,165300,2564467400,45250,45250,45250,45250,0
20231221,165200,2564467400,45250,45250,45250,45250,609
20231221,165100,2564467400,45250,45250,45250,45250,0
20231221,165000,2564467400,45250,45250,45250,45250,0
20231221,164900,2564467400,45250,45250,45250,45250,0
20231221,164800,2564467400,45250,45250,45250,45250,0
20231221,164700,2564467400,45250,45250,45250,45250,0
20231221,164600,2564467400,45250,45250,45250,45250,0
20231221,164500,2564467400,45250,45250,45250,45250,0
20231221,164400,2564467400,45250,45250,45250,45250,0
20231221,164300,2564467400,45250,45250,45250,45250,0
20231221,164200,2564467400,45250,45250,45250,45250,0
20231221,164100,2564467400,45250,45250,45250,45250,0
20231221,164000,2564467400,45250,45250,45250,45250,0
20231221,163900,2564467400,45250,45250,45250,45250,0
20231221,163800,2564467400,45250,45250,45250,45250,0
20231221,163700,2564467400,45250,45250,45250,45250,0
20231221,163600,2564467400,45250,45250,45250,45250,0
20231221,163500,2564467400,45250,45250,45250,45250,0
20231221,163400,2564467400,45250,45250,45250,45250,0
20231221,163300,2564467400,45250,45250,45250,45250,0
20231221,163200,2564467400,45250,45250,45250,45250,0
20231221,163100,2564467400,45250,45250,45250,45250,0
20231221,163000,2564467400,45250,45250,45250,45250,0
20231221,162900,2564467400,45250,45250,45250,45250,0
20231221,162800,2564467400,45250,45250,45250,45250,0
20231221,162700,2564467400,45250,45250,45250,45250,0
20231221,162600,2564467400,45250,45250,45250,45250,0
20231221,162500,2564467400,45250,45250,45250,45250,0
20231221,162400,2564467400,45250,45250,45250,45250,0
20231221,162300,2564467400,45250,45250,45250,45250,0
20231221,162200,2564467400,45250,45250,45250,45250,609
20231221,162100,2564467400,45250,45250,45250,45250,0
20231221,162000,2564467400,45250,45250,45250,45250,0
20231221,161900,2564467400,45250,45250,45250,45250,0
20231221,161800,2564467400,45250,45250,45250,45250,0
20231221,161700,2564467400,45250,45250,45250,45250,0
20231221,161600,2564467400,45250,45250,45250,45250,0
20231221,161500,2564467400,45250,45250,45250,45250,0
20231221,161400,2564467400,45250,45250,45250,45250,0
20231221,161300,2564467400,45250,45250,45250,45250,0
20231221,161200,2564467400,45250,45250,45250,45250,0
20231221,161100,2564467400,45250,45250,45250,45250,0
20231221,161000,2564467400,45250,45250,45250,45250,0
20231221,160900,2564467400,45250,45250,45250,45250,0
20231221,160800,2564467400,45250,45250,45250,45250,0
20231221,160700,2564467400,45250,45250,45250,45250,0
20231221,160600,2564467400,45250,45250,45250,45250,0
20231221,160500,2564467400,45250,45250,45250,45250,0
20231221,160400,2564467400,45250,45250,45250,45250,0
20231221,160300,2564467400,45250,45250,45250,45250,0
20231221,160200,2564467400,45250,45250,45250,45250,0
20231221,160100,2564467400,45250,45250,45250,45250,0
20231221,160000,2564467400,45250,45250,45250,45250,0
20231221,155900,2564467400,45250,45250,45250,45250,0
20231221,155800,2564467400,45250,45250,45250,45250,0
20231221,155700,2564467400,45250,45250,45250,45250,0
20231221,155600,2564467400,45250,45250,45250,45250,0
20231221,155500,2564467400,45250,45250,45250,45250,0
20231221,155400,2564467400,45250,45250,45250,45250,0
20231221,155300,2564467400,45250,45250,45250,45250,0
20231221,155200,2564467400,45250,45250,45250,45250,609
20231221,155100,2564467400,45250,45250,45250,45250,0
20231221,155000,2564467400,45250,45250,45250,45250,0
20231221,154900,2564467400,45250,45250,45250,45250,0
20231221,154800,2564467400,45250,45250,45250,45250,0
20231221,154700,2564467400,45250,45250,45250,45250,0
20231221,154600,2564467400,45250,45250,45250,45250,0
20231221,154500,2564467400,45250,45250,45250,45250,0
20231221,154400,2564467400,45250,45250,45250,45250,0
20231221,154300,2564467400,45250,45250,45250,45250,0
20231221,154200,2564467400,45250,45250,45250,45250,0
20231221,154100,2564467400,45250,45250,45250,45250,0
20231221,154000,2564467400,45250,45250,45250,45250,0
20231221,153900,2564467400,45250,45250,45250,45250,0
20231221,153800,2564467400,45250,45250,45250,45250,0
20231221,153700,2564467400,45250,45250,45250,45250,0
20231221,153600,2564467400,45250,45250,45250,45250,0
20231221,153500,2564467400,45250,45250,45250,45250,0
20231221,153400,2564467400,45250,45250,45250,45250,0
20231221,153300,2564467400,45250,45250,45250,45250,0
20231221,153200,2564467400,45250,45250,45250,45250,0
20231221,153100,2564467400,45250,45250,45250,45250,0
20231221,153000,2564467400,45250,45250,45250,45250,609
20231221,152900,2536910150,45250,45250,45250,45250,0
20231221,152800,2536910150,45250,45250,45250,45250,0
20231221,152700,2536910150,45250,45250,45250,45250,0
20231221,152600,2536910150,45250,45250,45250,45250,0
20231221,152500,2536910150,45250,45250,45250,45250,0
20231221,152400,2536910150,45250,45250,45250,45250,0
20231221,152300,2536910150,45250,45250,45250,45250,0
20231221,152200,2536910150,45250,45250,45250,45250,0
20231221,152100,2536910150,45250,45250,45250,45250,0
20231221,152000,2536910150,45250,45250,45250,45250,0
20231221,151900,2536910150,45250,45300,45300,45250,28
20231221,151800,2535643050,45250,45250,45300,45200,192
20231221,151700,2526947450,45250,45200,45250,45200,88
20231221,151600,2522967600,45200,45200,45200,45200,37
20231221,151500,2521295200,45200,45250,45250,45200,323
20231221,151400,2506691500,45250,45300,45300,45250,44
20231221,151300,2504699400,45300,45300,45300,45250,74
20231221,151200,2501348000,45250,45300,45300,45250,57
20231221,151100,2498767700,45300,45300,45300,45250,18
20231221,151000,2497952700,45250,45300,45300,45250,82
20231221,150900,2494239500,45300,45300,45300,45250,22
20231221,150800,2493243150,45250,45300,45300,45250,9
20231221,150700,2492835750,45300,45250,45300,45250,67
20231221,150600,2489801450,45300,45250,45300,45250,46
20231221,150500,2487719450,45300,45250,45300,45250,7
20231221,150400,2487402650,45300,45300,45300,45300,2
20231221,150300,2487312050,45250,45250,45250,45250,262
20231221,150200,2475456550,45300,45300,45300,45250,57
20231221,150100,2472876650,45300,45300,45300,45250,21
20231221,150000,2471925650,45300,45350,45350,45300,141
20231221,145900,2465532750,45350,45350,45350,45300,53
20231221,145800,2463129400,45300,45300,45300,45300,87
20231221,145700,2459188300,45300,45350,45350,45300,384
20231221,145600,2441793000,45350,45400,45400,45350,240
20231221,145500,2430906650,45400,45400,45400,45350,65
20231221,145400,2427956500,45400,45400,45400,45350,136
20231221,145300,2421782400,45400,45400,45400,45350,69
20231221,145200,2418650600,45400,45400,45400,45350,91
20231221,145100,2414519800,45350,45350,45350,45350,105
20231221,145000,2409758050,45350,45350,45350,45300,91
20231221,144900,2405632000,45350,45350,45350,45350,110
20231221,144800,2400643500,45350,45300,45350,45300,88
20231221,144700,2396653750,45300,45400,45400,45300,557
20231221,144600,2371369700,45400,45250,45400,45250,1457
20231221,144500,2305317300,45250,45250,45250,45200,55
20231221,144400,2302828850,45300,45250,45300,45200,92
20231221,144300,2298664350,45250,45250,45250,45200,172
20231221,144200,2290882350,45250,45300,45300,45200,334
20231221,144100,2275768750,45300,45300,45300,45250,148
20231221,144000,2269065150,45300,45300,45300,45250,148
20231221,143900,2262361500,45300,45300,45350,45300,139
20231221,143800,2256062500,45300,45300,45350,45300,100
20231221,143700,2251530150,45300,45350,45350,45300,168
20231221,143600,2243916450,45300,45300,45350,45300,104
20231221,143500,2239201950,45300,45350,45350,45300,269
20231221,143400,2227011850,45350,45350,45350,45300,148
20231221,143300,2220302550,45350,45300,45350,45300,438
20231221,143200,2200460150,45300,45300,45300,45250,133
20231221,143100,2194437300,45300,45300,45300,45300,38
20231221,143000,2192715900,45300,45250,45300,45250,230
20231221,142900,2182304150,45300,45300,45300,45250,109
20231221,142800,2177367250,45300,45300,45300,45250,101
20231221,142700,2172792700,45300,45250,45300,45250,118
20231221,142600,2167449850,45250,45250,45250,45200,105
20231221,142500,2162699400,45250,45250,45300,45250,108
20231221,142400,2157810050,45250,45300,45300,45200,229
20231221,142300,2147442550,45300,45200,45300,45200,203
20231221,142200,2138259400,45250,45200,45250,45200,137
20231221,142100,2132060950,45250,45250,45250,45250,100
20231221,142000,2127535950,45200,45200,45250,45200,84
20231221,141900,2123736850,45250,45250,45250,45250,84
20231221,141800,2119935850,45250,45250,45250,45250,73
20231221,141700,2116632600,45250,45200,45250,45200,49
20231221,141600,2114417200,45250,45250,45250,45250,64
20231221,141500,2111521200,45250,45200,45250,45200,188
20231221,141400,2103021250,45250,45250,45250,45200,82
20231221,141300,2099311550,45250,45200,45250,45200,67
20231221,141200,2096280850,45250,45200,45250,45200,65
20231221,141100,2093339700,45250,45200,45250,45200,62
20231221,141000,2090535000,45250,45250,45250,45200,72
20231221,140900,2087277300,45200,45250,45250,45200,163
20231221,140800,2079907400,45250,45250,45250,45200,175
20231221,140700,2071989750,45300,45300,45300,45250,112
20231221,140600,2066918050,45300,45300,45300,45250,109
20231221,140500,2061982850,45300,45300,45300,45250,115
20231221,140400,2056774900,45250,45250,45250,45250,133
20231221,140300,2050756650,45250,45200,45250,45200,71
20231221,140200,2047546400,45250,45200,45250,45200,90
20231221,140100,2043475450,45250,45250,45250,45250,54
20231221,140000,2041031950,45250,45250,45250,45250,46
20231221,135900,2038950450,45250,45200,45250,45200,86
20231221,135800,2035062200,45200,45150,45200,45150,129
20231221,135700,2029233700,45200,45300,45300,45200,105
20231221,135600,2024486500,45300,45200,45300,45150,540
20231221,135500,2000070300,45250,45250,45250,45200,102
20231221,135400,1995457550,45200,45200,45200,45200,283
20231221,135300,1982665950,45200,45150,45200,45150,67
20231221,135200,1979638550,45200,45200,45200,45200,85
20231221,135100,1975796550,45150,45150,45200,45150,111
20231221,135000,1970782550,45150,45200,45200,45150,96
20231221,134900,1966447100,45200,45200,45200,45200,50
20231221,134800,1964187100,45200,45200,45200,45200,62
20231221,134700,1961384700,45200,45150,45200,45150,83
20231221,134600,1957634900,45200,45150,45200,45150,89
20231221,134500,1953612900,45150,45150,45150,45150,100
20231221,134400,1949097900,45150,45100,45150,45100,100
20231221,134300,1944585500,45150,45150,45150,45100,103
20231221,134200,1939936850,45100,45100,45150,45100,93
20231221,134100,1935740200,45100,45150,45150,45100,97
20231221,134000,1931363150,45150,45150,45150,45150,67
20231221,133900,1928338100,45150,45100,45150,45100,69
20231221,133800,1925223800,45100,45100,45150,45100,131
20231221,133700,1919312500,45100,45100,45100,45100,289
20231221,133600,1906278600,45100,45050,45100,45050,50
20231221,133500,1904025400,45100,45050,45100,45050,66
20231221,133400,1901049600,45100,45050,45100,45050,104
20231221,133300,1896362100,45050,45050,45050,45050,81
20231221,133200,1892713050,45050,45000,45050,45000,162
20231221,133100,1885417250,45050,45000,45050,45000,62
20231221,133000,1882624900,45050,45000,45050,45000,52
20231221,132900,1880282500,45050,45000,45050,45000,88
20231221,132800,1876319800,45000,45000,45000,45000,40
20231221,132700,1874519800,45000,44900,45000,44900,309
20231221,132600,1860626900,44950,44900,44950,44900,63
20231221,132500,1857795850,44950,44950,44950,44950,46
20231221,132400,1855728150,44950,44900,44950,44900,83
20231221,132300,1851999000,44900,44850,44900,44850,43
20231221,132200,1850069100,44900,44900,44900,44900,15
20231221,132100,1849395600,44900,44900,44900,44900,88
20231221,132000,1845444400,44950,45000,45000,44950,45
20231221,131900,1843420750,44950,44950,44950,44950,361
20231221,131800,1827193800,45000,45000,45000,44950,80
20231221,131700,1823597550,45000,45000,45000,45000,11
20231221,131600,1823102550,45000,44950,45000,44950,31
20231221,131500,1821709050,44950,45000,45000,44950,28
20231221,131400,1820450400,45000,45050,45050,45000,47
20231221,131300,1818335350,45050,45050,45050,45000,11
20231221,131200,1817840050,45000,45000,45000,45000,58
20231221,131100,1815230050,45050,45050,45050,45050,2
20231221,131000,1815139950,45050,45100,45100,45050,90
20231221,130900,1811085400,45100,45100,45100,45100,1
20231221,130800,1811040300,45100,45000,45100,45000,467
20231221,130700,1790013550,45000,45000,45000,44950,8
20231221,130600,1789653800,45000,45000,45000,45000,3
20231221,130500,1789518800,45000,44950,45000,44950,13
20231221,130400,1788934150,44950,45000,45000,44950,53
20231221,130300,1786551700,45000,45000,45000,45000,11
20231221,130200,1786056700,45000,45000,45000,45000,2
20231221,130100,1785966700,44950,45000,45000,44950,15
20231221,130000,1785292000,44950,45000,45050,44950,116
20231221,125900,1780072700,45000,45000,45000,45000,272
20231221,125800,1767832700,44950,44950,45000,44950,64
20231221,125700,1764954750,45000,44950,45000,44950,40
20231221,125600,1763156700,45000,45000,45000,45000,2
20231221,125500,1763066700,44950,44950,45000,44950,41
20231221,125400,1761222000,44950,44950,44950,44950,60
20231221,125300,1758525000,45000,45000,45000,45000,116
20231221,125200,1753305000,45050,45050,45050,45000,156
20231221,125100,1746282700,45050,45050,45050,45050,56
20231221,125000,1743759900,45050,44900,45050,44900,3991
20231221,124900,1564210550,44900,44900,44900,44900,29
20231221,124800,1562908450,44900,44900,44900,44900,29
20231221,124700,1561606350,44900,44900,44900,44900,17
20231221,124600,1560843050,44900,44900,44900,44900,555
20231221,124500,1535923550,44900,44850,44900,44850,32
20231221,124400,1534488250,44850,44850,44850,44850,5
20231221,124300,1534264000,44900,44850,44900,44850,32
20231221,124200,1532828700,44850,44850,44850,44850,362
20231221,124100,1516593000,44850,44750,44850,44750,298
20231221,124000,1503243150,44800,44800,44800,44800,1
20231221,123900,1503198350,44800,44750,44800,44750,35
20231221,123800,1501632050,44750,44800,44800,44750,5
20231221,123700,1501408250,44750,44750,44750,44750,32
20231221,123600,1499976250,44750,44750,44800,44750,143
20231221,123500,1493576950,44750,44750,44750,44750,36
20231221,123400,1491965950,44750,44750,44750,44750,25
20231221,123300,1490847200,44750,44750,44750,44750,34
20231221,123200,1489325700,44700,44750,44750,44700,23
20231221,123100,1488296650,44750,44750,44750,44750,79
20231221,123000,1484761400,44750,44750,44750,44750,65
20231221,122900,1481852650,44750,44750,44750,44750,30
20231221,122800,1480510150,44750,44750,44750,44750,126
20231221,122700,1474871650,44750,44750,44750,44700,11
20231221,122600,1474379650,44750,44750,44750,44750,58
20231221,122500,1471784150,44750,44750,44750,44750,23
20231221,122400,1470754900,44750,44750,44750,44750,52
20231221,122300,1468427900,44750,44750,44800,44750,23
20231221,122200,1467398600,44750,44700,44750,44700,60
20231221,122100,1464715100,44700,44750,44800,44650,1149
20231221,122000,1413350350,44700,44750,44750,44700,129
20231221,121900,1407583550,44750,44750,44750,44750,3
20231221,121800,1407449300,44750,44700,44750,44700,767
20231221,121700,1373164150,44700,44800,44800,44700,2751
20231221,121600,1250111900,44850,44850,44850,44850,0
20231221,121500,1250111900,44850,44850,44850,44800,8
20231221,121400,1249753300,44850,44850,44850,44850,0
20231221,121300,1249753300,44850,44800,44850,44800,31
20231221,121200,1248364450,44800,44850,44850,44800,46
20231221,121100,1246301600,44850,44800,44850,44800,129
20231221,121000,1240521800,44800,44750,44800,44750,26
20231221,120900,1239357250,44800,44800,44800,44800,16
20231221,120800,1238640450,44800,44800,44800,44800,32
20231221,120700,1237206850,44800,44850,44850,44800,369
20231221,120600,1220675350,44850,44850,44850,44850,29
20231221,120500,1219374700,44800,44850,44850,44800,118
20231221,120400,1214087400,44850,44850,44850,44800,43
20231221,120300,1212159050,44850,44850,44850,44850,31
20231221,120200,1210768700,44850,44850,44900,44850,106
20231221,120100,1206014550,44850,44850,44850,44800,175
20231221,120000,1198166050,44850,44850,44850,44850,5
20231221,115900,1197941800,44850,44850,44850,44850,69
20231221,115800,1194847150,44800,44850,44850,44800,6
20231221,115700,1194578300,44850,44850,44850,44850,1
20231221,115600,1194533450,44800,44800,44800,44800,30
20231221,115500,1193189450,44800,44800,44850,44800,98
20231221,115400,1188799000,44850,44850,44850,44850,40
20231221,115300,1187005000,44850,44850,44850,44850,2
20231221,115200,1186915300,44800,44800,44800,44800,40
20231221,115100,1185123300,44850,44850,44850,44850,8
20231221,115000,1184764500,44850,44850,44850,44850,13
20231221,114900,1184181450,44800,44850,44850,44800,17
20231221,114800,1183419250,44850,44850,44850,44850,13
20231221,114700,1182836200,44850,44800,44850,44800,31
20231221,114600,1181446100,44850,44850,44850,44800,9
20231221,114500,1181042750,44850,44800,44850,44800,32
20231221,114400,1179607600,44850,44850,44850,44800,30
20231221,114300,1178262400,44850,44850,44850,44850,25
20231221,114200,1177141150,44850,44850,44850,44850,41
20231221,114100,1175302300,44850,44800,44850,44800,57
20231221,114000,1172747550,44800,44850,44850,44800,25
20231221,113900,1171626650,44850,44900,44900,44850,164
20231221,113800,1164271050,44900,44850,44900,44850,6
20231221,113700,1164001900,44900,44900,44900,44900,11
20231221,113600,1163508000,44900,44850,44900,44850,31
20231221,113500,1162117600,44850,44850,44900,44850,16
20231221,113400,1161399750,44850,44850,44850,44850,24
20231221,113300,1160323350,44850,44800,44850,44800,200
20231221,113200,1151360450,44750,44750,44750,44750,106
20231221,113100,1146616950,44800,44800,44800,44800,5
20231221,113000,1146392950,44750,44800,44850,44750,666
20231221,112900,1116571900,44800,44850,44850,44800,53
20231221,112800,1114196550,44850,44850,44850,44850,35
20231221,112700,1112626800,44850,44800,44850,44800,19
20231221,112600,1111774900,44850,44850,44850,44850,29
20231221,112500,1110474250,44850,44850,44850,44850,15
20231221,112400,1109801500,44850,44800,44850,44800,56
20231221,112300,1107292450,44800,44850,44850,44800,120
20231221,112200,1101916350,44850,44800,44850,44800,368
20231221,112100,1085423200,44750,44750,44750,44750,42
20231221,112000,1083543700,44800,44800,44800,44800,5
20231221,111900,1083319700,44750,44750,44750,44750,30
20231221,111800,1081977200,44750,44800,44800,44750,35
20231221,111700,1080410900,44800,44800,44800,44800,10
20231221,111600,1079962900,44800,44800,44800,44750,240
20231221,111500,1069220500,44850,44900,44900,44850,79
20231221,111400,1065677150,44900,44900,44900,44850,250
20231221,111300,1054459550,44950,44950,44950,44950,1
20231221,111200,1054414600,44950,44950,44950,44900,38
20231221,111100,1052708300,44900,44900,44900,44900,31
20231221,111000,1051316400,44900,45050,45050,44850,1079
20231221,110900,1002770300,45100,45100,45100,45100,39
20231221,110800,1001011400,45150,45100,45150,45100,82
20231221,110700,997313100,45150,45150,45200,45150,121
20231221,110600,991849900,45150,45150,45150,45150,19
20231221,110500,990992050,45200,45200,45200,45200,31
20231221,110400,989590850,45200,45250,45250,45200,64
20231221,110300,986697950,45250,45250,45250,45250,1
20231221,110200,986652700,45200,45250,45250,45200,156
20231221,110100,979599000,45250,45300,45300,45250,72
20231221,110000,976338800,45300,45250,45300,45250,637
20231221,105900,947489350,45250,45250,45300,45250,106
20231221,105800,942691850,45250,45300,45300,45250,105
20231221,105700,937938000,45300,45200,45300,45150,256
20231221,105600,926362900,45150,45200,45200,45150,189
20231221,105500,917821600,45200,45250,45250,45200,20
20231221,105400,916916650,45250,45250,45300,45250,479
20231221,105300,895239550,45250,45250,45250,45250,71
20231221,105200,892026800,45250,45300,45300,45200,89
20231221,105100,887998450,45300,45200,45350,45200,726
20231221,105000,855140600,45200,45200,45250,45200,92
20231221,104900,850981100,45100,45200,45250,45100,312
20231221,104800,836877200,45250,45150,45250,45150,292
20231221,104700,823680700,45150,45150,45150,45100,102
20231221,104600,819076150,45150,45150,45150,45150,57
20231221,104500,816502600,45200,45100,45200,45100,1031
20231221,104400,769935100,45100,45100,45150,45100,138
20231221,104300,763707500,45150,45150,45150,45100,49
20231221,104200,761495900,45150,45100,45150,45100,596
20231221,104100,734592900,45100,45100,45100,45050,78
20231221,104000,731075350,45050,45050,45100,45050,150
20231221,103900,724317550,45050,45100,45100,45050,37
20231221,103800,722649650,45100,45050,45100,45050,349
20231221,103700,706913100,45050,45050,45050,45050,147
20231221,103600,700290750,45050,45000,45050,44950,747
20231221,103500,666667850,45000,44800,45000,44800,1150
20231221,103400,614995750,44800,44800,44800,44800,4
20231221,103300,614816550,44800,44800,44800,44800,7
20231221,103200,614502950,44800,44750,44850,44750,338
20231221,103100,599369550,44700,44700,44700,44700,41
20231221,103000,597536850,44700,44750,44750,44700,219
20231221,102900,587746950,44700,44700,44700,44700,6
20231221,102800,587478750,44750,44750,44750,44750,7
20231221,102700,587165500,44750,44750,44750,44750,75
20231221,102600,583809250,44750,44750,44750,44750,8
20231221,102500,583451250,44800,44750,44800,44750,69
20231221,102400,580360300,44750,44700,44750,44700,263
20231221,102300,568591250,44700,44700,44750,44700,84
20231221,102200,564834850,44750,44750,44750,44750,0
20231221,102100,564834850,44750,44750,44750,44750,12
20231221,102000,564297850,44750,44650,44750,44650,320
20231221,101900,549994000,44650,44650,44650,44650,105
20231221,101800,545305750,44700,44650,44700,44650,56
20231221,101700,542805300,44700,44750,44750,44700,133
20231221,101600,536857000,44800,44700,44800,44700,8
20231221,101500,536499100,44700,44650,44700,44650,256
20231221,101400,525056550,44700,44650,44700,44650,90
20231221,101300,521033750,44700,44650,44700,44650,46
20231221,101200,518979750,44650,44650,44700,44650,79
20231221,101100,515451850,44700,44700,44700,44650,26
20231221,101000,514289850,44700,44650,44700,44650,44
20231221,100900,512324800,44650,44700,44700,44650,86
20231221,100800,508480850,44700,44700,44700,44700,38
20231221,100700,506782250,44700,44700,44700,44700,139
20231221,100600,500568950,44700,44700,44750,44700,17
20231221,100500,499809000,44700,44700,44700,44700,38
20231221,100400,498110400,44700,44700,44700,44700,42
20231221,100300,496233000,44700,44750,44750,44700,6
20231221,100200,495964700,44750,44700,44750,44700,109
20231221,100100,491089900,44700,44700,44700,44700,377
20231221,100000,474238000,44700,44750,44750,44700,36
20231221,095900,472628750,44700,44700,44700,44700,60
20231221,095800,469946750,44750,44700,44750,44700,6
20231221,095700,469678500,44750,44700,44750,44700,48
20231221,095600,467532700,44750,44750,44750,44750,9
20231221,095500,467129950,44750,44750,44750,44700,19
20231221,095400,466280000,44750,44800,44800,44750,326
20231221,095300,451691000,44800,44800,44800,44750,29
20231221,095200,450393000,44800,44800,44800,44750,13
20231221,095100,449810800,44800,44800,44800,44800,223
20231221,095000,439820400,44800,44800,44800,44700,119
20231221,094900,434500700,44800,44800,44800,44750,134
20231221,094800,428503850,44750,44750,44750,44750,30
20231221,094700,427161350,44750,44750,44750,44750,70
20231221,094600,424028850,44750,44750,44750,44750,232
20231221,094500,413646850,44750,44750,44750,44750,68
20231221,094400,410603850,44750,44750,44750,44750,277
20231221,094300,398208100,44750,44800,44800,44750,67
20231221,094200,395207100,44800,44850,44850,44750,372
20231221,094100,378551750,44850,44850,44850,44850,48
20231221,094000,376398950,44850,44900,44900,44850,39
20231221,093900,374649650,44850,44900,44900,44850,4
20231221,093800,374470150,44900,44850,44900,44850,40
20231221,093700,372675900,44850,44800,44850,44800,453
20231221,093600,352381100,44800,44800,44800,44800,66
20231221,093500,349424300,44750,44800,44800,44750,23
20231221,093400,348394450,44800,44800,44800,44800,72
20231221,093300,345168850,44800,44800,44800,44800,108
20231221,093200,340330450,44800,44750,44800,44750,18
20231221,093100,339524350,44800,44750,44800,44750,141
20231221,093000,333209400,44750,44850,44850,44750,173
20231221,092900,325464350,44850,44850,44850,44850,45
20231221,092800,323446100,44900,44950,44950,44900,125
20231221,092700,317830750,44950,44950,44950,44950,111
20231221,092600,312841300,44950,45000,45000,44950,92
20231221,092500,308702400,45000,45000,45000,45000,1
20231221,092400,308657400,45000,45000,45000,45000,51
20231221,092300,306362400,45000,45050,45050,45000,102
20231221,092200,301771850,45050,45050,45050,45050,2
20231221,092100,301681750,45050,45050,45050,45050,64
20231221,092000,298798550,45050,45050,45100,45050,46
20231221,091900,296726150,45050,45050,45050,45050,97
20231221,091800,292356300,45050,45050,45050,45000,164
20231221,091700,284968150,45100,45000,45100,45000,413
20231221,091600,266379000,45000,44950,45000,44950,133
20231221,091500,260395550,44950,44950,44950,44950,55
20231221,091400,257923300,44950,44950,44950,44950,66
20231221,091300,254956600,44950,44750,44950,44750,937
20231221,091200,212981450,44700,44700,44700,44700,88
20231221,091100,209047850,44700,44800,44800,44700,380
20231221,091000,192045300,44750,44750,44750,44750,59
20231221,090900,189405050,44800,44800,44800,44800,98
20231221,090800,185014650,44750,44850,44850,44750,656
20231221,090700,155649450,44900,44900,44900,44900,92
20231221,090600,151518650,44950,44950,44950,44950,204
20231221,090500,142348850,44950,44900,44950,44900,270
20231221,090400,130212850,44900,44850,44900,44750,1065
20231221,090300,82495300,44850,44850,44850,44850,13
20231221,090200,81912250,44850,44750,44900,44750,20
20231221,090100,81016500,44900,44950,44950,44900,61
20231221,090000,78277250,44700,44550,44700,44500,1745