KissMeData/007390/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,185000,19764976750,20550,20550,20550,20550,12651
20241211,184900,19764976750,20550,20550,20550,20550,0
20241211,184800,19764976750,20550,20550,20550,20550,0
20241211,184700,19764976750,20550,20550,20550,20550,0
20241211,184600,19764976750,20550,20550,20550,20550,0
20241211,184500,19764976750,20550,20550,20550,20550,0
20241211,184400,19764976750,20550,20550,20550,20550,0
20241211,184300,19764976750,20550,20550,20550,20550,0
20241211,184200,19764976750,20550,20550,20550,20550,0
20241211,184100,19764976750,20550,20550,20550,20550,0
20241211,184000,19764976750,20550,20550,20550,20550,0
20241211,183900,19764976750,20550,20550,20550,20550,0
20241211,183800,19764976750,20550,20550,20550,20550,0
20241211,183700,19764976750,20550,20550,20550,20550,0
20241211,183600,19764976750,20550,20550,20550,20550,0
20241211,183500,19764976750,20550,20550,20550,20550,0
20241211,183400,19764976750,20550,20550,20550,20550,0
20241211,183300,19764976750,20550,20550,20550,20550,0
20241211,183200,19764976750,20550,20550,20550,20550,0
20241211,183100,19764976750,20550,20550,20550,20550,0
20241211,183000,19764976750,20550,20550,20550,20550,0
20241211,182900,19764976750,20550,20550,20550,20550,0
20241211,182800,19764976750,20550,20550,20550,20550,0
20241211,182700,19764976750,20550,20550,20550,20550,0
20241211,182600,19764976750,20550,20550,20550,20550,0
20241211,182500,19764976750,20550,20550,20550,20550,0
20241211,182400,19764976750,20550,20550,20550,20550,0
20241211,182300,19764976750,20550,20550,20550,20550,0
20241211,182200,19764976750,20550,20550,20550,20550,0
20241211,182100,19764976750,20550,20550,20550,20550,0
20241211,182000,19764976750,20550,20550,20550,20550,12651
20241211,181900,19764976750,20550,20550,20550,20550,0
20241211,181800,19764976750,20550,20550,20550,20550,0
20241211,181700,19764976750,20550,20550,20550,20550,0
20241211,181600,19764976750,20550,20550,20550,20550,0
20241211,181500,19764976750,20550,20550,20550,20550,0
20241211,181400,19764976750,20550,20550,20550,20550,0
20241211,181300,19764976750,20550,20550,20550,20550,0
20241211,181200,19764976750,20550,20550,20550,20550,0
20241211,181100,19764976750,20550,20550,20550,20550,0
20241211,181000,19764976750,20550,20550,20550,20550,0
20241211,180900,19764976750,20550,20550,20550,20550,0
20241211,180800,19764976750,20550,20550,20550,20550,0
20241211,180700,19764976750,20550,20550,20550,20550,0
20241211,180600,19764976750,20550,20550,20550,20550,0
20241211,180500,19764976750,20550,20550,20550,20550,0
20241211,180400,19764976750,20550,20550,20550,20550,0
20241211,180300,19764976750,20550,20550,20550,20550,0
20241211,180200,19764976750,20550,20550,20550,20550,0
20241211,180100,19764976750,20550,20550,20550,20550,0
20241211,180000,19764976750,20550,20550,20550,20550,0
20241211,175900,19764976750,20550,20550,20550,20550,0
20241211,175800,19764976750,20550,20550,20550,20550,0
20241211,175700,19764976750,20550,20550,20550,20550,0
20241211,175600,19764976750,20550,20550,20550,20550,0
20241211,175500,19764976750,20550,20550,20550,20550,0
20241211,175400,19764976750,20550,20550,20550,20550,0
20241211,175300,19764976750,20550,20550,20550,20550,0
20241211,175200,19764976750,20550,20550,20550,20550,0
20241211,175100,19764976750,20550,20550,20550,20550,0
20241211,175000,19764976750,20550,20550,20550,20550,12651
20241211,174900,19764976750,20550,20550,20550,20550,0
20241211,174800,19764976750,20550,20550,20550,20550,0
20241211,174700,19764976750,20550,20550,20550,20550,0
20241211,174600,19764976750,20550,20550,20550,20550,0
20241211,174500,19764976750,20550,20550,20550,20550,0
20241211,174400,19764976750,20550,20550,20550,20550,0
20241211,174300,19764976750,20550,20550,20550,20550,0
20241211,174200,19764976750,20550,20550,20550,20550,0
20241211,174100,19764976750,20550,20550,20550,20550,0
20241211,174000,19764976750,20550,20550,20550,20550,0
20241211,173900,19764976750,20550,20550,20550,20550,0
20241211,173800,19764976750,20550,20550,20550,20550,0
20241211,173700,19764976750,20550,20550,20550,20550,0
20241211,173600,19764976750,20550,20550,20550,20550,0
20241211,173500,19764976750,20550,20550,20550,20550,0
20241211,173400,19764976750,20550,20550,20550,20550,0
20241211,173300,19764976750,20550,20550,20550,20550,0
20241211,173200,19764976750,20550,20550,20550,20550,0
20241211,173100,19764976750,20550,20550,20550,20550,0
20241211,173000,19764976750,20550,20550,20550,20550,0
20241211,172900,19764976750,20550,20550,20550,20550,0
20241211,172800,19764976750,20550,20550,20550,20550,0
20241211,172700,19764976750,20550,20550,20550,20550,0
20241211,172600,19764976750,20550,20550,20550,20550,0
20241211,172500,19764976750,20550,20550,20550,20550,0
20241211,172400,19764976750,20550,20550,20550,20550,0
20241211,172300,19764976750,20550,20550,20550,20550,0
20241211,172200,19764976750,20550,20550,20550,20550,0
20241211,172100,19764976750,20550,20550,20550,20550,0
20241211,172000,19764976750,20550,20550,20550,20550,12651
20241211,171900,19764976750,20550,20550,20550,20550,0
20241211,171800,19764976750,20550,20550,20550,20550,0
20241211,171700,19764976750,20550,20550,20550,20550,0
20241211,171600,19764976750,20550,20550,20550,20550,0
20241211,171500,19764976750,20550,20550,20550,20550,0
20241211,171400,19764976750,20550,20550,20550,20550,0
20241211,171300,19764976750,20550,20550,20550,20550,0
20241211,171200,19764976750,20550,20550,20550,20550,0
20241211,171100,19764976750,20550,20550,20550,20550,0
20241211,171000,19764976750,20550,20550,20550,20550,0
20241211,170900,19764976750,20550,20550,20550,20550,0
20241211,170800,19764976750,20550,20550,20550,20550,0
20241211,170700,19764976750,20550,20550,20550,20550,0
20241211,170600,19764976750,20550,20550,20550,20550,0
20241211,170500,19764976750,20550,20550,20550,20550,0
20241211,170400,19764976750,20550,20550,20550,20550,0
20241211,170300,19764976750,20550,20550,20550,20550,0
20241211,170200,19764976750,20550,20550,20550,20550,0
20241211,170100,19764976750,20550,20550,20550,20550,0
20241211,170000,19764976750,20550,20550,20550,20550,0
20241211,165900,19764976750,20550,20550,20550,20550,0
20241211,165800,19764976750,20550,20550,20550,20550,0
20241211,165700,19764976750,20550,20550,20550,20550,0
20241211,165600,19764976750,20550,20550,20550,20550,0
20241211,165500,19764976750,20550,20550,20550,20550,0
20241211,165400,19764976750,20550,20550,20550,20550,0
20241211,165300,19764976750,20550,20550,20550,20550,0
20241211,165200,19764976750,20550,20550,20550,20550,0
20241211,165100,19764976750,20550,20550,20550,20550,0
20241211,165000,19764976750,20550,20550,20550,20550,12651
20241211,164900,19764976750,20550,20550,20550,20550,0
20241211,164800,19764976750,20550,20550,20550,20550,0
20241211,164700,19764976750,20550,20550,20550,20550,0
20241211,164600,19764976750,20550,20550,20550,20550,0
20241211,164500,19764976750,20550,20550,20550,20550,0
20241211,164400,19764976750,20550,20550,20550,20550,0
20241211,164300,19764976750,20550,20550,20550,20550,0
20241211,164200,19764976750,20550,20550,20550,20550,0
20241211,164100,19764976750,20550,20550,20550,20550,0
20241211,164000,19764976750,20550,20550,20550,20550,0
20241211,163900,19764976750,20550,20550,20550,20550,0
20241211,163800,19764976750,20550,20550,20550,20550,0
20241211,163700,19764976750,20550,20550,20550,20550,0
20241211,163600,19764976750,20550,20550,20550,20550,0
20241211,163500,19764976750,20550,20550,20550,20550,0
20241211,163400,19764976750,20550,20550,20550,20550,0
20241211,163300,19764976750,20550,20550,20550,20550,0
20241211,163200,19764976750,20550,20550,20550,20550,0
20241211,163100,19764976750,20550,20550,20550,20550,0
20241211,163000,19764976750,20550,20550,20550,20550,0
20241211,162900,19764976750,20550,20550,20550,20550,0
20241211,162800,19764976750,20550,20550,20550,20550,0
20241211,162700,19764976750,20550,20550,20550,20550,0
20241211,162600,19764976750,20550,20550,20550,20550,0
20241211,162500,19764976750,20550,20550,20550,20550,0
20241211,162400,19764976750,20550,20550,20550,20550,0
20241211,162300,19764976750,20550,20550,20550,20550,0
20241211,162200,19764976750,20550,20550,20550,20550,0
20241211,162100,19764976750,20550,20550,20550,20550,0
20241211,162000,19764976750,20550,20550,20550,20550,12651
20241211,161900,19764976750,20550,20550,20550,20550,0
20241211,161800,19764976750,20550,20550,20550,20550,0
20241211,161700,19764976750,20550,20550,20550,20550,0
20241211,161600,19764976750,20550,20550,20550,20550,0
20241211,161500,19764976750,20550,20550,20550,20550,0
20241211,161400,19764976750,20550,20550,20550,20550,0
20241211,161300,19764976750,20550,20550,20550,20550,0
20241211,161200,19764976750,20550,20550,20550,20550,0
20241211,161100,19764976750,20550,20550,20550,20550,0
20241211,161000,19764976750,20550,20550,20550,20550,0
20241211,160900,19764976750,20550,20550,20550,20550,0
20241211,160800,19764976750,20550,20550,20550,20550,0
20241211,160700,19764976750,20550,20550,20550,20550,0
20241211,160600,19764976750,20550,20550,20550,20550,0
20241211,160500,19764976750,20550,20550,20550,20550,0
20241211,160400,19764976750,20550,20550,20550,20550,0
20241211,160300,19764976750,20550,20550,20550,20550,0
20241211,160200,19764976750,20550,20550,20550,20550,0
20241211,160100,19764976750,20550,20550,20550,20550,0
20241211,160000,19764976750,20550,20550,20550,20550,0
20241211,155900,19764976750,20550,20550,20550,20550,0
20241211,155800,19764976750,20550,20550,20550,20550,0
20241211,155700,19764976750,20550,20550,20550,20550,0
20241211,155600,19764976750,20550,20550,20550,20550,0
20241211,155500,19764976750,20550,20550,20550,20550,0
20241211,155400,19764976750,20550,20550,20550,20550,0
20241211,155300,19764976750,20550,20550,20550,20550,0
20241211,155200,19764976750,20550,20550,20550,20550,0
20241211,155100,19764976750,20550,20550,20550,20550,0
20241211,155000,19764976750,20550,20550,20550,20550,12651
20241211,154900,19764976750,20550,20550,20550,20550,0
20241211,154800,19764976750,20550,20550,20550,20550,0
20241211,154700,19764976750,20550,20550,20550,20550,0
20241211,154600,19764976750,20550,20550,20550,20550,0
20241211,154500,19764976750,20550,20550,20550,20550,0
20241211,154400,19764976750,20550,20550,20550,20550,0
20241211,154300,19764976750,20550,20550,20550,20550,0
20241211,154200,19764976750,20550,20550,20550,20550,0
20241211,154100,19764976750,20550,20550,20550,20550,0
20241211,154000,19764976750,20550,20550,20550,20550,0
20241211,153900,19764976750,20550,20550,20550,20550,0
20241211,153800,19764976750,20550,20550,20550,20550,0
20241211,153700,19764976750,20550,20550,20550,20550,0
20241211,153600,19764976750,20550,20550,20550,20550,0
20241211,153500,19764976750,20550,20550,20550,20550,0
20241211,153400,19764976750,20550,20550,20550,20550,0
20241211,153300,19764976750,20550,20550,20550,20550,0
20241211,153200,19764976750,20550,20550,20550,20550,0
20241211,153100,19764976750,20550,20550,20550,20550,0
20241211,153000,19764976750,20550,20550,20550,20550,12651
20241211,152900,19504998700,20550,20550,20550,20550,0
20241211,152800,19504998700,20550,20550,20550,20550,0
20241211,152700,19504998700,20550,20550,20550,20550,0
20241211,152600,19504998700,20550,20550,20550,20550,0
20241211,152500,19504998700,20550,20550,20550,20550,0
20241211,152400,19504998700,20550,20550,20550,20550,0
20241211,152300,19504998700,20550,20550,20550,20550,0
20241211,152200,19504998700,20550,20550,20550,20550,0
20241211,152100,19504998700,20550,20550,20550,20550,0
20241211,152000,19504998700,20550,20550,20550,20550,0
20241211,151900,19504998700,20550,20450,20550,20450,4176
20241211,151800,19419383250,20500,20450,20500,20450,1552
20241211,151700,19387610500,20500,20500,20500,20450,720
20241211,151600,19372862600,20450,20550,20550,20450,1865
20241211,151500,19334648300,20550,20550,20550,20500,2325
20241211,151400,19286873050,20550,20500,20550,20500,2716
20241211,151300,19231169700,20500,20500,20500,20500,741
20241211,151200,19215979200,20500,20500,20500,20450,765
20241211,151100,19200330300,20450,20500,20500,20450,295
20241211,151000,19194296700,20500,20500,20500,20450,2105
20241211,150900,19151239900,20500,20450,20500,20450,1031
20241211,150800,19130149350,20500,20500,20500,20450,3284
20241211,150700,19062864000,20500,20500,20550,20500,1182
20241211,150600,19038630000,20500,20550,20550,20500,857
20241211,150500,19021053000,20550,20550,20600,20500,4247
20241211,150400,18933657700,20550,20600,20600,20550,1069
20241211,150300,18911685400,20550,20550,20600,20550,912
20241211,150200,18892935250,20550,20550,20600,20550,1637
20241211,150100,18859288500,20600,20600,20600,20550,907
20241211,150000,18840612650,20550,20600,20600,20550,2481
20241211,145900,18789608050,20600,20600,20600,20550,909
20241211,145800,18770922600,20600,20600,20600,20550,98
20241211,145700,18768907550,20600,20550,20600,20550,175
20241211,145600,18765306500,20550,20550,20600,20550,986
20241211,145500,18745042500,20550,20550,20600,20500,9924
20241211,145400,18540798900,20550,20550,20600,20550,2248
20241211,145300,18494601100,20550,20600,20600,20550,1337
20241211,145200,18467102700,20550,20550,20600,20550,95
20241211,145100,18465148250,20600,20550,20600,20550,258
20241211,145000,18459839450,20550,20550,20550,20550,740
20241211,144900,18444632450,20500,20600,20600,20500,1555
20241211,144800,18412687250,20600,20600,20650,20600,338
20241211,144700,18405724200,20600,20600,20600,20600,267
20241211,144600,18400224000,20600,20650,20650,20600,1668
20241211,144500,18365859200,20600,20650,20650,20600,452
20241211,144400,18356546700,20650,20650,20650,20600,743
20241211,144300,18341228150,20650,20650,20650,20650,322
20241211,144200,18334578850,20650,20700,20700,20650,148
20241211,144100,18331517200,20700,20500,20700,20500,8653
20241211,144000,18153270350,20600,20600,20650,20550,2695
20241211,143900,18097828800,20650,20650,20650,20600,993
20241211,143800,18077325500,20650,20650,20650,20600,1997
20241211,143700,18036128750,20650,20550,20650,20550,1592
20241211,143600,18003321400,20550,20600,20600,20550,441
20241211,143500,17994236850,20550,20650,20650,20550,1956
20241211,143400,17953884550,20650,20600,20650,20550,625
20241211,143300,17941006300,20650,20600,20650,20600,1227
20241211,143200,17915729850,20550,20600,20600,20550,484
20241211,143100,17905776800,20550,20600,20600,20500,416
20241211,143000,17897225200,20550,20550,20550,20550,559
20241211,142900,17885737750,20600,20600,20600,20550,455
20241211,142800,17876373650,20550,20550,20550,20550,216
20241211,142700,17871934850,20500,20600,20600,20500,1173
20241211,142600,17847851500,20600,20550,20600,20550,885
20241211,142500,17829625750,20550,20550,20550,20550,564
20241211,142400,17818035550,20550,20550,20550,20550,625
20241211,142300,17805191800,20550,20550,20550,20500,1625
20241211,142200,17771803550,20550,20500,20550,20500,395
20241211,142100,17763686450,20550,20550,20550,20500,2566
20241211,142000,17710980150,20550,20600,20600,20550,1733
20241211,141900,17675314500,20600,20550,20600,20550,1344
20241211,141800,17647635200,20550,20550,20550,20550,152
20241211,141700,17644511600,20550,20550,20550,20550,424
20241211,141600,17635798400,20550,20500,20550,20500,1214
20241211,141500,17610894900,20500,20500,20500,20450,1331
20241211,141400,17583629850,20450,20450,20500,20450,506
20241211,141300,17573274000,20500,20500,20500,20450,499
20241211,141200,17563053200,20500,20500,20550,20450,455
20241211,141100,17553722900,20500,20550,20550,20450,324
20241211,141000,17547076950,20550,20450,20550,20400,2441
20241211,140900,17497068200,20450,20400,20500,20400,410
20241211,140800,17488691250,20400,20450,20450,20400,251
20241211,140700,17483559750,20450,20450,20500,20400,270
20241211,140600,17478039650,20400,20450,20500,20400,5138
20241211,140500,17373120450,20500,20550,20550,20450,856
20241211,140400,17355570950,20550,20500,20550,20500,126
20241211,140300,17352984350,20500,20500,20500,20450,467
20241211,140200,17343411600,20500,20450,20500,20450,1350
20241211,140100,17315791800,20450,20500,20500,20450,1463
20241211,140000,17285869650,20450,20400,20450,20400,2338
20241211,135900,17238139500,20400,20450,20450,20400,3362
20241211,135800,17169443250,20450,20550,20550,20450,387
20241211,135700,17161508550,20550,20500,20550,20450,472
20241211,135600,17151843200,20500,20450,20500,20400,1165
20241211,135500,17128045300,20450,20550,20550,20350,8879
20241211,135400,16946839450,20600,20550,20600,20500,2438
20241211,135300,16896797750,20550,20550,20600,20550,466
20241211,135200,16887209650,20550,20600,20600,20550,26
20241211,135100,16886675300,20600,20550,20600,20500,1826
20241211,135000,16849203400,20550,20600,20600,20550,1701
20241211,134900,16814243800,20600,20550,20600,20500,900
20241211,134800,16795745500,20550,20600,20600,20550,154
20241211,134700,16792580400,20600,20500,20600,20500,359
20241211,134600,16785203300,20500,20550,20550,20450,3601
20241211,134500,16711385400,20500,20550,20550,20500,5867
20241211,134400,16590964000,20600,20650,20650,20550,3190
20241211,134300,16525195350,20650,20600,20650,20600,574
20241211,134200,16513353550,20600,20600,20650,20600,108
20241211,134100,16511124900,20600,20750,20750,20600,5035
20241211,134000,16407014500,20700,20750,20750,20700,2324
20241211,133900,16358791600,20750,20750,20800,20750,372
20241211,133800,16351072100,20750,20700,20750,20700,215
20241211,133700,16346616350,20700,20700,20750,20700,1391
20241211,133600,16317761850,20750,20700,20750,20700,691
20241211,133500,16303457850,20650,20700,20700,20650,131
20241211,133400,16300748400,20700,20750,20750,20700,1987
20241211,133300,16259614850,20750,20700,20750,20650,183
20241211,133200,16255827300,20700,20700,20700,20650,1158
20241211,133100,16231859200,20700,20650,20700,20650,1005
20241211,133000,16211063200,20700,20650,20700,20650,680
20241211,132900,16197015000,20650,20600,20650,20600,228
20241211,132800,16192309300,20600,20600,20650,20600,647
20241211,132700,16178981050,20600,20600,20650,20600,2375
20241211,132600,16130002350,20600,20700,20700,20600,2827
20241211,132500,16071649250,20700,20700,20700,20650,1194
20241211,132400,16046939050,20700,20700,20700,20650,578
20241211,132300,16034979450,20700,20700,20700,20700,2300
20241211,132200,15987369450,20750,20700,20750,20650,1274
20241211,132100,15960992250,20700,20700,20700,20700,125
20241211,132000,15958404750,20650,20650,20650,20650,20
20241211,131900,15957991750,20650,20650,20700,20650,274
20241211,131800,15952333250,20650,20650,20650,20650,201
20241211,131700,15948182600,20700,20700,20700,20650,345
20241211,131600,15941042000,20700,20750,20750,20700,224
20241211,131500,15936399400,20750,20700,20750,20700,228
20241211,131400,15931679250,20650,20700,20700,20650,112
20241211,131300,15929360900,20700,20700,20700,20650,110
20241211,131200,15927084450,20650,20600,20650,20600,215
20241211,131100,15922652000,20600,20650,20650,20600,303
20241211,131000,15916405800,20650,20650,20700,20650,3673
20241211,130900,15840558300,20700,20700,20750,20700,896
20241211,130800,15821989150,20750,20650,20750,20650,322
20241211,130700,15815326050,20700,20600,20700,20600,1516
20241211,130600,15784019700,20600,20600,20600,20550,1597
20241211,130500,15751139750,20600,20600,20650,20600,436
20241211,130400,15742150550,20650,20600,20650,20600,573
20241211,130300,15730345000,20600,20550,20600,20550,1027
20241211,130200,15709197400,20600,20600,20600,20550,1865
20241211,130100,15670793400,20600,20600,20600,20550,485
20241211,130000,15660821550,20600,20550,20600,20550,546
20241211,125900,15649580100,20550,20500,20550,20500,1018
20241211,125800,15628690500,20550,20550,20550,20500,870
20241211,125700,15610818450,20550,20550,20550,20500,570
20241211,125600,15599113650,20550,20550,20550,20500,3224
20241211,125500,15532872600,20550,20600,20600,20550,251
20241211,125400,15527707050,20550,20550,20600,20550,763
20241211,125300,15512024050,20550,20600,20600,20500,959
20241211,125200,15492313550,20550,20500,20600,20450,5325
20241211,125100,15383242150,20500,20550,20600,20500,2340
20241211,125000,15335246600,20500,20550,20550,20500,2516
20241211,124900,15283636950,20550,20600,20600,20550,1212
20241211,124800,15258725250,20600,20600,20600,20550,2224
20241211,124700,15212984450,20600,20600,20650,20550,7269
20241211,124600,15063394100,20650,20650,20650,20600,324
20241211,124500,15056706250,20650,20650,20650,20600,4909
20241211,124400,14955553150,20650,20600,20700,20600,1559
20241211,124300,14923334200,20650,20650,20700,20650,1524
20241211,124200,14891863500,20650,20700,20700,20650,1901
20241211,124100,14852600450,20700,20700,20700,20700,226
20241211,124000,14847922250,20650,20700,20700,20650,205
20241211,123900,14843688750,20700,20700,20700,20700,201
20241211,123800,14839528050,20700,20700,20700,20650,885
20241211,123700,14821209050,20700,20700,20700,20650,836
20241211,123600,14803918050,20700,20650,20700,20600,1720
20241211,123500,14768400200,20650,20700,20700,20650,1146
20241211,123400,14744728400,20700,20650,20750,20600,2602
20241211,123300,14690961000,20650,20650,20700,20650,773
20241211,123200,14674998400,20650,20700,20700,20600,1377
20241211,123100,14646566100,20700,20800,20800,20600,4939
20241211,123000,14544508700,20800,20800,20800,20750,642
20241211,122900,14531181200,20800,20750,20800,20750,673
20241211,122800,14517216300,20750,20750,20800,20750,473
20241211,122700,14507401450,20750,20800,20850,20750,1248
20241211,122600,14481487300,20800,20800,20800,20750,1397
20241211,122500,14452442700,20800,20750,20800,20750,181
20241211,122400,14448685900,20800,20800,20800,20750,586
20241211,122300,14436521500,20800,20850,20850,20800,413
20241211,122200,14427910500,20800,20800,20900,20800,2346
20241211,122100,14379038100,20800,20750,20800,20750,139
20241211,122000,14376153750,20800,20850,20850,20750,111
20241211,121900,14373844600,20850,20800,20850,20800,786
20241211,121800,14357492400,20750,20750,20800,20700,1052
20241211,121700,14335663100,20750,20700,20750,20700,232
20241211,121600,14330860350,20750,20650,20750,20650,880
20241211,121500,14312631750,20650,20800,20800,20650,1291
20241211,121400,14285908950,20650,20700,20800,20650,1434
20241211,121300,14256240100,20750,20750,20800,20700,753
20241211,121200,14240637050,20750,20800,20800,20750,58
20241211,121100,14239433500,20750,20700,20750,20700,722
20241211,121000,14224482900,20700,20700,20750,20700,1359
20241211,120900,14196349400,20750,20650,20750,20650,875
20241211,120800,14178265300,20650,20650,20700,20600,4158
20241211,120700,14092409750,20650,20750,20800,20650,2068
20241211,120600,14049586550,20800,20700,20800,20700,1899
20241211,120500,14010234200,20700,20750,20850,20650,7036
20241211,120400,13864488300,20750,20800,20900,20750,27074
20241211,120300,13301545100,20850,20900,20900,20800,9800
20241211,120200,13097381400,20850,20950,20950,20850,1666
20241211,120100,13062580950,20950,20950,20950,20950,153
20241211,120000,13059375600,20900,20950,20950,20900,383
20241211,115900,13051370650,20950,20950,20950,20950,25
20241211,115800,13050846900,20900,20950,20950,20900,1428
20241211,115700,13020997400,20950,20950,20950,20950,630
20241211,115600,13007798900,20950,20950,20950,20950,437
20241211,115500,12998643750,20950,20950,21050,20950,3357
20241211,115400,12928166950,21050,20950,21050,20950,123
20241211,115300,12925588400,20950,21100,21100,20950,2071
20241211,115200,12882056900,21050,21050,21050,21050,2
20241211,115100,12882014800,21100,21100,21100,21100,169
20241211,115000,12878448900,21100,21100,21100,21100,200
20241211,114900,12874228900,21100,21150,21150,21100,125
20241211,114800,12871591100,21150,21100,21150,21100,89
20241211,114700,12869713100,21100,21100,21100,21100,50
20241211,114600,12868658100,21100,21050,21100,21000,2594
20241211,114500,12813960600,21000,21150,21150,21000,795
20241211,114400,12797215850,21100,21000,21100,21000,1522
20241211,114300,12765145300,21000,20950,21000,20950,1644
20241211,114200,12730623500,20950,21000,21000,20900,697
20241211,114100,12716021800,20950,20950,21000,20950,824
20241211,114000,12698758950,20950,20950,21000,20950,478
20241211,113900,12688744200,20950,20950,20950,20950,231
20241211,113800,12683904750,20950,20950,20950,20900,1927
20241211,113700,12643589300,20950,20950,20950,20950,266
20241211,113600,12638016600,20950,20950,20950,20900,307
20241211,113500,12631585000,20950,21050,21050,20950,301
20241211,113400,12625277450,20950,21050,21050,20950,3282
20241211,113300,12556276550,21050,21100,21100,21050,189
20241211,113200,12552292550,21100,21100,21100,21050,407
20241211,113100,12543711000,21100,21100,21100,21000,259
20241211,113000,12538258800,21100,21000,21100,21000,410
20241211,112900,12529637000,21000,21000,21000,21000,408
20241211,112800,12521069000,21000,21050,21050,21000,1261
20241211,112700,12494587300,21050,21050,21050,21000,1570
20241211,112600,12461543550,21050,21000,21050,21000,525
20241211,112500,12450518300,21000,21000,21000,20950,392
20241211,112400,12442305050,21000,21000,21000,21000,166
20241211,112300,12438819050,21000,21000,21050,20900,2912
20241211,112200,12377721400,21000,21000,21000,20950,11
20241211,112100,12377490450,21000,20900,21000,20900,902
20241211,112000,12358595100,20900,20950,20950,20900,1179
20241211,111900,12333948500,20950,20950,20950,20900,910
20241211,111800,12314928600,20950,21000,21000,20900,333
20241211,111700,12307954700,20900,21000,21000,20900,1342
20241211,111600,12279865350,21000,21000,21050,20900,739
20241211,111500,12264409900,21000,20900,21100,20900,2877
20241211,111400,12203991550,20900,20950,20950,20900,669
20241211,111300,12189998750,20950,20850,20950,20850,617
20241211,111200,12177126300,20850,20850,20900,20800,3620
20241211,111100,12101646500,20800,20900,20900,20800,9011
20241211,111000,11913785200,20900,20950,20950,20900,2084
20241211,110900,11870150000,20950,20950,20950,20900,542
20241211,110800,11858811500,20850,20900,20950,20850,2280
20241211,110700,11811144550,20950,20900,20950,20900,529
20241211,110600,11800083000,20950,20900,20950,20900,3219
20241211,110500,11732774200,20900,21000,21050,20900,2448
20241211,110400,11681466300,21050,21000,21050,20950,2374
20241211,110300,11631710250,21000,21150,21150,21000,5492
20241211,110200,11516355350,21150,21150,21150,21050,7975
20241211,110100,11347963000,21150,21050,21150,21050,761
20241211,110000,11331915250,21100,21100,21100,21050,2993
20241211,105900,11268764950,21100,21100,21100,21050,353
20241211,105800,11261333650,21100,21000,21100,21000,1917
20241211,105700,11220984100,21000,21000,21050,20950,1155
20241211,105600,11196730250,21000,21000,21050,21000,837
20241211,105500,11179152800,21050,21100,21100,21050,216
20241211,105400,11174603500,21050,21050,21100,21000,1174
20241211,105300,11149914050,21100,21000,21100,21000,4967
20241211,105200,11045574400,21050,21050,21050,21000,5109
20241211,105100,10938252650,21050,21050,21050,21000,1268
20241211,105000,10911565100,21050,21100,21100,21050,2207
20241211,104900,10865087750,21100,21150,21150,21100,697
20241211,104800,10850368850,21050,21000,21200,21000,7954
20241211,104700,10682563750,21000,21250,21250,21000,11616
20241211,104600,10437535900,21250,21250,21250,21200,14145
20241211,104500,10137635350,21250,21300,21300,21250,3295
20241211,104400,10067574450,21350,21250,21400,21250,6348
20241211,104300,9932627600,21250,21350,21350,21200,10422
20241211,104200,9710850450,21350,21350,21350,21350,436
20241211,104100,9701541850,21350,21350,21350,21350,22
20241211,104000,9701072150,21400,21400,21400,21350,266
20241211,103900,9695380050,21400,21350,21400,21350,423
20241211,103800,9686342850,21350,21350,21350,21350,627
20241211,103700,9672956400,21400,21350,21400,21350,359
20241211,103600,9665278800,21350,21400,21400,21350,1543
20241211,103500,9632259850,21450,21450,21450,21400,170
20241211,103400,9628613950,21400,21450,21450,21400,345
20241211,103300,9621216450,21400,21350,21400,21350,724
20241211,103200,9605749800,21350,21400,21400,21350,886
20241211,103100,9586799850,21400,21400,21450,21400,1902
20241211,103000,9546096900,21400,21400,21450,21400,2137
20241211,102900,9500343350,21350,21300,21500,21250,10567
20241211,102800,9274686200,21250,21300,21300,21250,80
20241211,102700,9272985550,21300,21250,21300,21250,141
20241211,102600,9269985200,21250,21300,21300,21250,426
20241211,102500,9260924100,21300,21250,21300,21200,911
20241211,102400,9241569150,21250,21250,21300,21250,2049
20241211,102300,9198027850,21250,21300,21300,21250,2919
20241211,102200,9135997000,21250,21250,21300,21250,731
20241211,102100,9120435100,21250,21300,21350,21250,610
20241211,102000,9107447250,21250,21300,21400,21250,1828
20241211,101900,9068578850,21350,21350,21400,21250,1540
20241211,101800,9035738800,21350,21350,21400,21300,773
20241211,101700,9019237750,21350,21300,21400,21300,196
20241211,101600,9015058300,21350,21300,21400,21300,1410
20241211,101500,8984988550,21300,21250,21400,21250,277
20241211,101400,8979093350,21350,21350,21450,21200,5808
20241211,101300,8854917400,21350,21250,21350,21200,3175
20241211,101200,8787495300,21350,21300,21350,21250,1425
20241211,101100,8757164150,21300,21300,21350,21250,1497
20241211,101000,8725283500,21350,21250,21350,21250,545
20241211,100900,8713677450,21250,21250,21300,21200,3750
20241211,100800,8634120500,21250,21300,21350,21250,1490
20241211,100700,8602372900,21300,21250,21300,21250,549
20241211,100600,8590679700,21250,21250,21350,21200,1306
20241211,100500,8562898600,21200,21250,21250,21150,4942
20241211,100400,8458061650,21250,21350,21350,21250,5582
20241211,100300,8339365750,21300,21350,21350,21300,366
20241211,100200,8331563700,21400,21400,21400,21300,6764
20241211,100100,8187061900,21400,21400,21450,21400,1792
20241211,100000,8148709200,21400,21400,21450,21350,1196
20241211,095900,8123114000,21400,21400,21400,21350,2298
20241211,095800,8073992600,21400,21500,21500,21350,6343
20241211,095700,7938417300,21500,21600,21600,21400,9855
20241211,095600,7726738050,21600,21600,21600,21550,2926
20241211,095500,7663559000,21600,21550,21600,21550,4357
20241211,095400,7569461750,21550,21500,21600,21500,4571
20241211,095300,7470834300,21550,21500,21550,21450,1063
20241211,095200,7447964000,21500,21500,21500,21450,2442
20241211,095100,7395469800,21500,21350,21500,21350,2075
20241211,095000,7351022500,21350,21400,21450,21350,938
20241211,094900,7330961650,21400,21450,21450,21400,2114
20241211,094800,7285715500,21400,21450,21450,21400,639
20241211,094700,7272018950,21450,21350,21450,21350,855
20241211,094600,7253711050,21400,21350,21400,21350,1562
20241211,094500,7220312650,21350,21450,21450,21350,5169
20241211,094400,7109843550,21450,21400,21450,21400,1768
20241211,094300,7071961750,21400,21550,21550,21400,6613
20241211,094200,6929941300,21500,21600,21600,21450,7814
20241211,094100,6761783900,21550,21400,21550,21350,9815
20241211,094000,6551150100,21400,21400,21450,21350,1713
20241211,093900,6514524850,21450,21350,21450,21350,4842
20241211,093800,6410941150,21400,21500,21500,21350,9045
20241211,093700,6216944800,21450,21500,21550,21400,9152
20241211,093600,6020266700,21400,21450,21700,21400,24655
20241211,093500,5488560700,21450,20950,21550,20950,48125
20241211,093400,4460456600,21000,21000,21050,20950,6038
20241211,093300,4333620650,20950,20950,21000,20950,2101
20241211,093200,4289591050,21000,20950,21000,20950,2776
20241211,093100,4231372600,21000,20950,21000,20950,2202
20241211,093000,4185136000,21000,21050,21050,20950,3329
20241211,092900,4115349700,21050,21000,21100,20950,5041
20241211,092800,4009405750,20950,21100,21150,20900,8395
20241211,092700,3832795850,21100,21050,21100,21050,4359
20241211,092600,3740841000,21100,21050,21150,21050,6779
20241211,092500,3597823850,21050,20950,21050,20950,7210
20241211,092400,3446317250,20950,20900,21000,20900,3159
20241211,092300,3380140350,20900,20800,20950,20800,4844
20241211,092200,3279001600,20800,20800,20850,20750,1210
20241211,092100,3253838150,20750,20750,20800,20750,2347
20241211,092000,3205037550,20750,20700,20800,20700,1890
20241211,091900,3165849300,20750,20800,20800,20700,2073
20241211,091800,3122843600,20750,20800,20800,20750,591
20241211,091700,3110580050,20750,20700,20750,20700,768
20241211,091600,3094649950,20750,20650,20800,20650,2633
20241211,091500,3040210400,20750,20800,20800,20650,7461
20241211,091400,2886069800,20800,20750,20850,20650,11860
20241211,091300,2640515500,20850,20800,20850,20700,4007
20241211,091200,2557374750,20750,20800,20850,20700,4431
20241211,091100,2465351800,20850,20950,21050,20700,14406
20241211,091000,2164853050,21000,20950,21000,20900,9157
20241211,090900,1972789100,20950,20850,21000,20800,4075
20241211,090800,1887520600,20850,20950,21000,20800,13244
20241211,090700,1610169750,20950,20650,20950,20650,10236
20241211,090600,1397553750,20700,20700,20800,20650,4708
20241211,090500,1299948350,20750,20500,20750,20450,7300
20241211,090400,1149907050,20550,20550,20600,20500,3240
20241211,090300,1083402900,20550,20600,20600,20400,6240
20241211,090200,955432350,20600,20500,20700,20500,5047
20241211,090100,851248750,20750,20500,20850,20350,22844
20241211,090000,381544000,20350,20500,20500,20200,17164