KissMeData/007390/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,185000,27739318550,22100,22100,22100,22100,18808
20241202,184900,27739318550,22100,22100,22100,22100,0
20241202,184800,27739318550,22100,22100,22100,22100,0
20241202,184700,27739318550,22100,22100,22100,22100,0
20241202,184600,27739318550,22100,22100,22100,22100,0
20241202,184500,27739318550,22100,22100,22100,22100,0
20241202,184400,27739318550,22100,22100,22100,22100,0
20241202,184300,27739318550,22100,22100,22100,22100,0
20241202,184200,27739318550,22100,22100,22100,22100,0
20241202,184100,27739318550,22100,22100,22100,22100,0
20241202,184000,27739318550,22100,22100,22100,22100,0
20241202,183900,27739318550,22100,22100,22100,22100,0
20241202,183800,27739318550,22100,22100,22100,22100,0
20241202,183700,27739318550,22100,22100,22100,22100,0
20241202,183600,27739318550,22100,22100,22100,22100,0
20241202,183500,27739318550,22100,22100,22100,22100,0
20241202,183400,27739318550,22100,22100,22100,22100,0
20241202,183300,27739318550,22100,22100,22100,22100,0
20241202,183200,27739318550,22100,22100,22100,22100,0
20241202,183100,27739318550,22100,22100,22100,22100,0
20241202,183000,27739318550,22100,22100,22100,22100,0
20241202,182900,27739318550,22100,22100,22100,22100,0
20241202,182800,27739318550,22100,22100,22100,22100,0
20241202,182700,27739318550,22100,22100,22100,22100,0
20241202,182600,27739318550,22100,22100,22100,22100,0
20241202,182500,27739318550,22100,22100,22100,22100,0
20241202,182400,27739318550,22100,22100,22100,22100,0
20241202,182300,27739318550,22100,22100,22100,22100,0
20241202,182200,27739318550,22100,22100,22100,22100,0
20241202,182100,27739318550,22100,22100,22100,22100,0
20241202,182000,27739318550,22100,22100,22100,22100,18808
20241202,181900,27739318550,22100,22100,22100,22100,0
20241202,181800,27739318550,22100,22100,22100,22100,0
20241202,181700,27739318550,22100,22100,22100,22100,0
20241202,181600,27739318550,22100,22100,22100,22100,0
20241202,181500,27739318550,22100,22100,22100,22100,0
20241202,181400,27739318550,22100,22100,22100,22100,0
20241202,181300,27739318550,22100,22100,22100,22100,0
20241202,181200,27739318550,22100,22100,22100,22100,0
20241202,181100,27739318550,22100,22100,22100,22100,0
20241202,181000,27739318550,22100,22100,22100,22100,0
20241202,180900,27739318550,22100,22100,22100,22100,0
20241202,180800,27739318550,22100,22100,22100,22100,0
20241202,180700,27739318550,22100,22100,22100,22100,0
20241202,180600,27739318550,22100,22100,22100,22100,0
20241202,180500,27739318550,22100,22100,22100,22100,0
20241202,180400,27739318550,22100,22100,22100,22100,0
20241202,180300,27739318550,22100,22100,22100,22100,0
20241202,180200,27739318550,22100,22100,22100,22100,0
20241202,180100,27739318550,22100,22100,22100,22100,0
20241202,180000,27739318550,22100,22100,22100,22100,0
20241202,175900,27739318550,22100,22100,22100,22100,0
20241202,175800,27739318550,22100,22100,22100,22100,0
20241202,175700,27739318550,22100,22100,22100,22100,0
20241202,175600,27739318550,22100,22100,22100,22100,0
20241202,175500,27739318550,22100,22100,22100,22100,0
20241202,175400,27739318550,22100,22100,22100,22100,0
20241202,175300,27739318550,22100,22100,22100,22100,0
20241202,175200,27739318550,22100,22100,22100,22100,0
20241202,175100,27739318550,22100,22100,22100,22100,0
20241202,175000,27739318550,22100,22100,22100,22100,18808
20241202,174900,27739318550,22100,22100,22100,22100,0
20241202,174800,27739318550,22100,22100,22100,22100,0
20241202,174700,27739318550,22100,22100,22100,22100,0
20241202,174600,27739318550,22100,22100,22100,22100,0
20241202,174500,27739318550,22100,22100,22100,22100,0
20241202,174400,27739318550,22100,22100,22100,22100,0
20241202,174300,27739318550,22100,22100,22100,22100,0
20241202,174200,27739318550,22100,22100,22100,22100,0
20241202,174100,27739318550,22100,22100,22100,22100,0
20241202,174000,27739318550,22100,22100,22100,22100,0
20241202,173900,27739318550,22100,22100,22100,22100,0
20241202,173800,27739318550,22100,22100,22100,22100,0
20241202,173700,27739318550,22100,22100,22100,22100,0
20241202,173600,27739318550,22100,22100,22100,22100,0
20241202,173500,27739318550,22100,22100,22100,22100,0
20241202,173400,27739318550,22100,22100,22100,22100,0
20241202,173300,27739318550,22100,22100,22100,22100,0
20241202,173200,27739318550,22100,22100,22100,22100,0
20241202,173100,27739318550,22100,22100,22100,22100,0
20241202,173000,27739318550,22100,22100,22100,22100,0
20241202,172900,27739318550,22100,22100,22100,22100,0
20241202,172800,27739318550,22100,22100,22100,22100,0
20241202,172700,27739318550,22100,22100,22100,22100,0
20241202,172600,27739318550,22100,22100,22100,22100,0
20241202,172500,27739318550,22100,22100,22100,22100,0
20241202,172400,27739318550,22100,22100,22100,22100,0
20241202,172300,27739318550,22100,22100,22100,22100,0
20241202,172200,27739318550,22100,22100,22100,22100,0
20241202,172100,27739318550,22100,22100,22100,22100,0
20241202,172000,27739318550,22100,22100,22100,22100,18808
20241202,171900,27739318550,22100,22100,22100,22100,0
20241202,171800,27739318550,22100,22100,22100,22100,0
20241202,171700,27739318550,22100,22100,22100,22100,0
20241202,171600,27739318550,22100,22100,22100,22100,0
20241202,171500,27739318550,22100,22100,22100,22100,0
20241202,171400,27739318550,22100,22100,22100,22100,0
20241202,171300,27739318550,22100,22100,22100,22100,0
20241202,171200,27739318550,22100,22100,22100,22100,0
20241202,171100,27739318550,22100,22100,22100,22100,0
20241202,171000,27739318550,22100,22100,22100,22100,0
20241202,170900,27739318550,22100,22100,22100,22100,0
20241202,170800,27739318550,22100,22100,22100,22100,0
20241202,170700,27739318550,22100,22100,22100,22100,0
20241202,170600,27739318550,22100,22100,22100,22100,0
20241202,170500,27739318550,22100,22100,22100,22100,0
20241202,170400,27739318550,22100,22100,22100,22100,0
20241202,170300,27739318550,22100,22100,22100,22100,0
20241202,170200,27739318550,22100,22100,22100,22100,0
20241202,170100,27739318550,22100,22100,22100,22100,0
20241202,170000,27739318550,22100,22100,22100,22100,0
20241202,165900,27739318550,22100,22100,22100,22100,0
20241202,165800,27739318550,22100,22100,22100,22100,0
20241202,165700,27739318550,22100,22100,22100,22100,0
20241202,165600,27739318550,22100,22100,22100,22100,0
20241202,165500,27739318550,22100,22100,22100,22100,0
20241202,165400,27739318550,22100,22100,22100,22100,0
20241202,165300,27739318550,22100,22100,22100,22100,0
20241202,165200,27739318550,22100,22100,22100,22100,0
20241202,165100,27739318550,22100,22100,22100,22100,0
20241202,165000,27739318550,22100,22100,22100,22100,18808
20241202,164900,27739318550,22100,22100,22100,22100,0
20241202,164800,27739318550,22100,22100,22100,22100,0
20241202,164700,27739318550,22100,22100,22100,22100,0
20241202,164600,27739318550,22100,22100,22100,22100,0
20241202,164500,27739318550,22100,22100,22100,22100,0
20241202,164400,27739318550,22100,22100,22100,22100,0
20241202,164300,27739318550,22100,22100,22100,22100,0
20241202,164200,27739318550,22100,22100,22100,22100,0
20241202,164100,27739318550,22100,22100,22100,22100,0
20241202,164000,27739318550,22100,22100,22100,22100,0
20241202,163900,27739318550,22100,22100,22100,22100,0
20241202,163800,27739318550,22100,22100,22100,22100,0
20241202,163700,27739318550,22100,22100,22100,22100,0
20241202,163600,27739318550,22100,22100,22100,22100,0
20241202,163500,27739318550,22100,22100,22100,22100,0
20241202,163400,27739318550,22100,22100,22100,22100,0
20241202,163300,27739318550,22100,22100,22100,22100,0
20241202,163200,27739318550,22100,22100,22100,22100,0
20241202,163100,27739318550,22100,22100,22100,22100,0
20241202,163000,27739318550,22100,22100,22100,22100,0
20241202,162900,27739318550,22100,22100,22100,22100,0
20241202,162800,27739318550,22100,22100,22100,22100,0
20241202,162700,27739318550,22100,22100,22100,22100,0
20241202,162600,27739318550,22100,22100,22100,22100,0
20241202,162500,27739318550,22100,22100,22100,22100,0
20241202,162400,27739318550,22100,22100,22100,22100,0
20241202,162300,27739318550,22100,22100,22100,22100,0
20241202,162200,27739318550,22100,22100,22100,22100,0
20241202,162100,27739318550,22100,22100,22100,22100,0
20241202,162000,27739318550,22100,22100,22100,22100,18808
20241202,161900,27739318550,22100,22100,22100,22100,0
20241202,161800,27739318550,22100,22100,22100,22100,0
20241202,161700,27739318550,22100,22100,22100,22100,0
20241202,161600,27739318550,22100,22100,22100,22100,0
20241202,161500,27739318550,22100,22100,22100,22100,0
20241202,161400,27739318550,22100,22100,22100,22100,0
20241202,161300,27739318550,22100,22100,22100,22100,0
20241202,161200,27739318550,22100,22100,22100,22100,0
20241202,161100,27739318550,22100,22100,22100,22100,0
20241202,161000,27739318550,22100,22100,22100,22100,0
20241202,160900,27739318550,22100,22100,22100,22100,0
20241202,160800,27739318550,22100,22100,22100,22100,0
20241202,160700,27739318550,22100,22100,22100,22100,0
20241202,160600,27739318550,22100,22100,22100,22100,0
20241202,160500,27739318550,22100,22100,22100,22100,0
20241202,160400,27739318550,22100,22100,22100,22100,0
20241202,160300,27739318550,22100,22100,22100,22100,0
20241202,160200,27739318550,22100,22100,22100,22100,0
20241202,160100,27739318550,22100,22100,22100,22100,0
20241202,160000,27739318550,22100,22100,22100,22100,0
20241202,155900,27739318550,22100,22100,22100,22100,0
20241202,155800,27739318550,22100,22100,22100,22100,0
20241202,155700,27739318550,22100,22100,22100,22100,0
20241202,155600,27739318550,22100,22100,22100,22100,0
20241202,155500,27739318550,22100,22100,22100,22100,0
20241202,155400,27739318550,22100,22100,22100,22100,0
20241202,155300,27739318550,22100,22100,22100,22100,0
20241202,155200,27739318550,22100,22100,22100,22100,0
20241202,155100,27739318550,22100,22100,22100,22100,0
20241202,155000,27739318550,22100,22100,22100,22100,18808
20241202,154900,27739318550,22100,22100,22100,22100,0
20241202,154800,27739318550,22100,22100,22100,22100,0
20241202,154700,27739318550,22100,22100,22100,22100,0
20241202,154600,27739318550,22100,22100,22100,22100,0
20241202,154500,27739318550,22100,22100,22100,22100,0
20241202,154400,27739318550,22100,22100,22100,22100,0
20241202,154300,27739318550,22100,22100,22100,22100,0
20241202,154200,27739318550,22100,22100,22100,22100,0
20241202,154100,27739318550,22100,22100,22100,22100,0
20241202,154000,27739318550,22100,22100,22100,22100,0
20241202,153900,27739318550,22100,22100,22100,22100,0
20241202,153800,27739318550,22100,22100,22100,22100,0
20241202,153700,27739318550,22100,22100,22100,22100,0
20241202,153600,27739318550,22100,22100,22100,22100,0
20241202,153500,27739318550,22100,22100,22100,22100,0
20241202,153400,27739318550,22100,22100,22100,22100,0
20241202,153300,27739318550,22100,22100,22100,22100,0
20241202,153200,27739318550,22100,22100,22100,22100,0
20241202,153100,27739318550,22100,22100,22100,22100,0
20241202,153000,27739318550,22100,22100,22100,22100,18808
20241202,152900,27323661750,22150,22150,22150,22150,0
20241202,152800,27323661750,22150,22150,22150,22150,0
20241202,152700,27323661750,22150,22150,22150,22150,0
20241202,152600,27323661750,22150,22150,22150,22150,0
20241202,152500,27323661750,22150,22150,22150,22150,0
20241202,152400,27323661750,22150,22150,22150,22150,0
20241202,152300,27323661750,22150,22150,22150,22150,0
20241202,152200,27323661750,22150,22150,22150,22150,0
20241202,152100,27323661750,22150,22150,22150,22150,0
20241202,152000,27323661750,22150,22150,22150,22150,0
20241202,151900,27323661750,22150,22150,22200,22050,2462
20241202,151800,27269218300,22100,22050,22150,21950,3341
20241202,151700,27195596500,22050,21950,22050,21950,3265
20241202,151600,27123790800,21950,22000,22050,21900,17966
20241202,151500,26728706050,22000,22150,22150,22000,11448
20241202,151400,26476339250,22100,22150,22250,22100,6085
20241202,151300,26341692900,22200,22300,22300,22200,14790
20241202,151200,26012732850,22300,22300,22300,22250,1884
20241202,151100,25970727550,22300,22200,22300,22150,3824
20241202,151000,25885803600,22200,22200,22200,22150,1737
20241202,150900,25847263400,22200,22200,22200,22150,2184
20241202,150800,25798828200,22200,22150,22200,22150,2731
20241202,150700,25738301950,22200,22200,22200,22150,1154
20241202,150600,25712714150,22200,22200,22200,22150,1778
20241202,150500,25673277850,22200,22100,22250,22100,2134
20241202,150400,25625949550,22150,22050,22200,22050,2302
20241202,150300,25575114600,22050,22100,22150,22050,4537
20241202,150200,25474982150,22100,22250,22250,22100,7747
20241202,150100,25303456600,22100,22100,22200,22050,17074
20241202,150000,24925980100,22150,22150,22200,22050,12112
20241202,145900,24658233900,22200,22250,22300,22150,6025
20241202,145800,24524407450,22300,22250,22300,22200,1992
20241202,145700,24480106200,22300,22300,22350,22200,4323
20241202,145600,24383916350,22250,22300,22350,22250,3794
20241202,145500,24299391350,22300,22350,22400,22250,10152
20241202,145400,24072922300,22400,22450,22450,22350,7557
20241202,145300,23903763050,22450,22500,22500,22400,2188
20241202,145200,23854635600,22500,22550,22600,22500,6685
20241202,145100,23703978200,22500,22550,22550,22500,1337
20241202,145000,23673847700,22500,22500,22550,22450,2534
20241202,144900,23616798850,22500,22450,22500,22450,2059
20241202,144800,23570525150,22450,22450,22500,22400,4709
20241202,144700,23464937200,22400,22550,22550,22400,24187
20241202,144600,22920893200,22600,22600,22600,22550,1027
20241202,144500,22897713750,22600,22650,22650,22600,1085
20241202,144400,22873188850,22650,22700,22700,22650,275
20241202,144300,22866960000,22700,22700,22750,22650,1147
20241202,144200,22840952750,22700,22700,22750,22650,1337
20241202,144100,22810613100,22650,22650,22650,22650,449
20241202,144000,22800443250,22650,22600,22650,22600,776
20241202,143900,22782895250,22700,22600,22700,22600,476
20241202,143800,22772136000,22600,22650,22650,22550,2654
20241202,143700,22712129750,22600,22600,22600,22600,879
20241202,143600,22692264350,22600,22600,22600,22550,2837
20241202,143500,22628207750,22600,22600,22650,22600,1033
20241202,143400,22604858550,22650,22600,22650,22600,1190
20241202,143300,22577954850,22600,22650,22650,22600,738
20241202,143200,22561271850,22600,22650,22650,22600,369
20241202,143100,22552915800,22650,22650,22650,22600,529
20241202,143000,22540947950,22650,22550,22700,22550,2124
20241202,142900,22492926850,22550,22700,22750,22550,23638
20241202,142800,21958814650,22700,22700,22700,22650,739
20241202,142700,21942043350,22650,22700,22700,22650,718
20241202,142600,21925773550,22700,22700,22700,22650,632
20241202,142500,21911438850,22650,22700,22700,22650,427
20241202,142400,21901755600,22700,22750,22750,22700,3659
20241202,142300,21818668150,22750,22750,22750,22700,151
20241202,142200,21815236100,22800,22800,22800,22700,817
20241202,142100,21796644650,22800,22750,22800,22750,1344
20241202,142000,21766067250,22750,22750,22750,22700,62
20241202,141900,21764656800,22750,22750,22750,22700,175
20241202,141800,21760678650,22750,22750,22750,22750,1202
20241202,141700,21733333150,22750,22750,22750,22700,979
20241202,141600,21711073400,22750,22750,22750,22700,759
20241202,141500,21693826550,22700,22750,22750,22700,370
20241202,141400,21685422450,22750,22750,22750,22700,136
20241202,141300,21682332550,22750,22750,22750,22750,410
20241202,141200,21673005050,22750,22700,22750,22700,684
20241202,141100,21657470450,22700,22750,22750,22700,896
20241202,141000,21637102700,22800,22750,22800,22750,550
20241202,140900,21624570200,22800,22700,22800,22700,499
20241202,140800,21613220900,22700,22700,22700,22700,1280
20241202,140700,21584164900,22700,22750,22750,22650,11866
20241202,140600,21315002100,22750,22750,22800,22750,355
20241202,140500,21306925450,22750,22750,22750,22750,147
20241202,140400,21303581200,22750,22750,22750,22700,1235
20241202,140300,21275485850,22750,22750,22750,22750,265
20241202,140200,21269457100,22750,22750,22800,22750,761
20241202,140100,21252143950,22750,22750,22800,22750,751
20241202,140000,21235058650,22750,22750,22750,22750,404
20241202,135900,21225867650,22750,22800,22800,22750,972
20241202,135800,21203743650,22800,22750,22800,22700,1661
20241202,135700,21165948100,22700,22750,22800,22650,11119
20241202,135600,20913352350,22800,22800,22800,22800,996
20241202,135500,20890643550,22800,22800,22800,22750,422
20241202,135400,20881031950,22800,22800,22800,22750,164
20241202,135300,20877293750,22850,22800,22850,22800,1327
20241202,135200,20847024800,22800,22850,22850,22800,935
20241202,135100,20825706550,22800,22800,22850,22800,1207
20241202,135000,20798131950,22800,22800,22800,22800,430
20241202,134900,20788327950,22750,22750,22750,22750,512
20241202,134800,20776679950,22750,22800,22800,22750,3105
20241202,134700,20706038650,22800,22800,22800,22750,1295
20241202,134600,20676515650,22800,22800,22800,22750,704
20241202,134500,20660484450,22800,22750,22800,22750,1540
20241202,134400,20625443050,22750,22750,22800,22750,2386
20241202,134300,20571150000,22750,22850,22850,22750,369
20241202,134200,20562738100,22800,22800,22800,22750,4712
20241202,134100,20455489600,22800,22800,22850,22800,2842
20241202,134000,20390638900,22850,22900,22900,22800,9813
20241202,133900,20166682700,22900,22950,22950,22900,2578
20241202,133800,20107642650,22950,22900,22950,22850,1308
20241202,133700,20077688100,22900,22950,22950,22900,1341
20241202,133600,20046978250,22900,22900,22950,22900,610
20241202,133500,20033009150,22900,22950,22950,22900,1042
20241202,133400,20009135800,22950,22950,23000,22950,1505
20241202,133300,19974594700,23000,23000,23050,23000,697
20241202,133200,19958562350,23000,23050,23050,23000,2008
20241202,133100,19912368250,23050,23050,23050,23000,147
20241202,133000,19908985800,23000,23050,23100,23000,609
20241202,132900,19894952100,23050,23000,23050,23000,1898
20241202,132800,19851291250,23000,23000,23000,22950,434
20241202,132700,19841321400,22950,23000,23000,22950,654
20241202,132600,19826295550,22950,22950,23000,22950,850
20241202,132500,19806785250,22950,22950,23000,22950,1001
20241202,132400,19783810900,23000,23000,23050,23000,292
20241202,132300,19777093550,23000,23050,23050,23000,1037
20241202,132200,19753209100,23050,23100,23100,23050,1594
20241202,132100,19716403800,23100,23100,23100,23100,227
20241202,132000,19711160100,23050,23150,23150,23050,278
20241202,131900,19704745900,23100,23100,23100,23050,533
20241202,131800,19692433850,23100,23000,23150,23000,13209
20241202,131700,19387576050,23000,23000,23000,22950,1467
20241202,131600,19353899500,23000,23050,23050,23000,350
20241202,131500,19345848150,23050,23000,23050,23000,1186
20241202,131400,19318567650,22950,22950,23000,22950,1469
20241202,131300,19284827500,22950,23000,23000,22950,421
20241202,131200,19275154300,22950,23000,23000,22950,274
20241202,131100,19268854200,23000,22900,23000,22900,2791
20241202,131000,19204742600,22900,22850,22900,22850,31
20241202,130900,19204032850,22850,22850,22900,22850,524
20241202,130800,19192056800,22850,22900,22900,22850,1148
20241202,130700,19165808950,22900,22950,22950,22850,1340
20241202,130600,19135121200,22950,22950,22950,22950,163
20241202,130500,19131380350,22950,22950,22950,22900,61
20241202,130400,19129982050,22950,22950,22950,22900,228
20241202,130300,19124751750,22900,22900,22900,22850,838
20241202,130200,19105566300,22850,22900,22900,22850,654
20241202,130100,19090621900,22900,22900,22900,22850,790
20241202,130000,19072554350,22900,22900,22950,22850,3628
20241202,125900,18989477700,22950,22950,22950,22950,333
20241202,125800,18981835350,22950,22950,22950,22900,743
20241202,125700,18964787500,22950,22950,22950,22950,491
20241202,125600,18953519050,22950,22950,23000,22950,2671
20241202,125500,18892146450,22950,22950,23000,22950,401
20241202,125400,18882943350,22950,23000,23000,22950,609
20241202,125300,18868964400,23000,23000,23000,22950,175
20241202,125200,18864941650,22950,23000,23000,22950,241
20241202,125100,18859405800,23000,22950,23000,22950,193
20241202,125000,18854970450,22950,23000,23000,22950,396
20241202,124900,18845863950,23050,23000,23050,22950,430
20241202,124800,18835982800,23050,23000,23050,23000,511
20241202,124700,18824228250,23000,23000,23050,23000,306
20241202,124600,18817187600,23000,23100,23100,23000,216
20241202,124500,18812208400,23100,23100,23100,23050,304
20241202,124400,18805198750,23100,23100,23150,23100,1919
20241202,124300,18760866250,23150,23150,23150,23100,952
20241202,124200,18738831700,23150,23100,23200,23100,2507
20241202,124100,18680794550,23150,23000,23150,23000,8513
20241202,124000,18484495900,22950,22900,22950,22900,2098
20241202,123900,18436354050,22900,22950,23000,22900,1121
20241202,123800,18410640350,23000,23000,23000,22950,827
20241202,123700,18391651850,23000,23050,23050,22950,1846
20241202,123600,18349259600,23000,23050,23050,23000,1826
20241202,123500,18307256800,23050,23050,23050,23000,72
20241202,123400,18305598100,23050,23050,23050,22950,1281
20241202,123300,18276140050,23000,23000,23050,22950,1833
20241202,123200,18233984950,23000,23050,23100,23000,1866
20241202,123100,18191013650,23050,23050,23100,23050,2272
20241202,123000,18138643900,23050,23100,23100,23050,831
20241202,122900,18119459150,23050,23050,23100,23050,4631
20241202,122800,18012635800,23050,23050,23050,23000,529
20241202,122700,18000454300,23050,23000,23050,23000,2146
20241202,122600,17951055750,23000,23000,23050,23000,708
20241202,122500,17934739500,23000,23050,23050,23000,818
20241202,122400,17915908050,23000,22950,23050,22900,5803
20241202,122300,17782412200,22900,22950,23000,22900,2048
20241202,122200,17735478100,22950,22950,22950,22900,752
20241202,122100,17718220200,22900,22950,22950,22900,1616
20241202,122000,17681133050,22950,22850,22950,22850,2719
20241202,121900,17618889850,22850,22800,22850,22800,431
20241202,121800,17609050350,22800,22800,22850,22800,1256
20241202,121700,17580404300,22800,22800,22800,22750,397
20241202,121600,17571355200,22800,22750,22800,22750,313
20241202,121500,17564233100,22750,22800,22800,22750,790
20241202,121400,17546253250,22800,22800,22800,22750,660
20241202,121300,17531219750,22800,22700,22800,22700,800
20241202,121200,17513007900,22700,22700,22750,22700,540
20241202,121100,17500740100,22700,22800,22800,22700,3019
20241202,121000,17432054150,22750,22750,22750,22750,136
20241202,120900,17428960150,22750,22750,22750,22750,328
20241202,120800,17421498150,22750,22750,22800,22750,137
20241202,120700,17418380700,22750,22750,22800,22750,654
20241202,120600,17403490950,22750,22750,22750,22700,265
20241202,120500,17397467200,22750,22700,22750,22700,227
20241202,120400,17392306450,22750,22750,22750,22700,1112
20241202,120300,17367041400,22700,22750,22750,22700,387
20241202,120200,17358238150,22750,22800,22800,22750,8
20241202,120100,17358056100,22750,22750,22800,22750,361
20241202,120000,17349841950,22750,22800,22800,22750,2452
20241202,115900,17294046500,22800,22800,22800,22800,310
20241202,115800,17286978500,22800,22800,22800,22750,36
20241202,115700,17286157750,22800,22800,22800,22750,381
20241202,115600,17277486050,22800,22800,22800,22800,476
20241202,115500,17266633250,22800,22750,22800,22750,59
20241202,115400,17265289100,22750,22750,22750,22750,404
20241202,115300,17256098100,22750,22750,22750,22750,359
20241202,115200,17247930850,22750,22750,22750,22750,69
20241202,115100,17246361100,22750,22800,22800,22750,569
20241202,115000,17233415850,22800,22750,22800,22700,544
20241202,114900,17221045400,22700,22750,22800,22700,2070
20241202,114800,17173960950,22750,22800,22800,22750,101
20241202,114700,17171658250,22750,22750,22800,22750,987
20241202,114600,17149161250,22750,22800,22850,22750,371
20241202,114500,17140706550,22750,22800,22800,22750,81
20241202,114400,17138861950,22800,22750,22800,22750,628
20241202,114300,17124573500,22750,22800,22850,22750,311
20241202,114200,17117494800,22750,22750,22750,22750,71
20241202,114100,17115879550,22850,22750,22850,22750,1127
20241202,114000,17090184150,22800,22850,22850,22750,2116
20241202,113900,17041935750,22850,22900,22900,22850,3626
20241202,113800,16958997500,22900,22900,22900,22850,1916
20241202,113700,16915136100,22900,22850,22900,22800,947
20241202,113600,16893491650,22850,22850,22850,22800,513
20241202,113500,16881786850,22850,22850,22850,22800,579
20241202,113400,16868557350,22800,22800,22850,22800,269
20241202,113300,16862424100,22800,22850,22850,22800,945
20241202,113200,16840844150,22850,22800,22850,22800,991
20241202,113100,16818249300,22800,22850,22850,22800,792
20241202,113000,16800191100,22800,22800,22850,22800,435
20241202,112900,16790261400,22800,22800,22800,22750,120
20241202,112800,16787525550,22800,22800,22800,22750,481
20241202,112700,16776576650,22750,22750,22750,22700,979
20241202,112600,16754329400,22750,22700,22750,22700,974
20241202,112500,16732176650,22750,22700,22750,22700,238
20241202,112400,16726768500,22700,22750,22750,22700,289
20241202,112300,16720196350,22750,22700,22750,22700,1135
20241202,112200,16694430800,22750,22750,22750,22700,1443
20241202,112100,16661650450,22750,22700,22750,22700,909
20241202,112000,16640970750,22700,22700,22750,22700,1316
20241202,111900,16611094500,22700,22700,22700,22650,535
20241202,111800,16598971650,22750,22750,22750,22700,7027
20241202,111700,16439453550,22750,22700,22750,22700,241
20241202,111600,16433975800,22700,22750,22750,22700,1322
20241202,111500,16403964700,22700,22750,22800,22700,1130
20241202,111400,16378265800,22700,22700,22750,22700,1515
20241202,111300,16343875200,22700,22700,22750,22700,97
20241202,111200,16341673250,22700,22700,22750,22700,589
20241202,111100,16328302100,22750,22700,22750,22700,1731
20241202,111000,16288962800,22700,22650,22700,22600,982
20241202,110900,16266758850,22650,22700,22700,22600,15026
20241202,110800,15926794850,22700,22700,22750,22700,624
20241202,110700,15912627900,22750,22750,22750,22700,1733
20241202,110600,15873282250,22700,22700,22750,22650,3201
20241202,110500,15800552950,22700,22700,22700,22650,750
20241202,110400,15783535550,22700,22700,22700,22650,508
20241202,110300,15772006600,22700,22700,22750,22650,1481
20241202,110200,15738384050,22750,22700,22750,22700,138
20241202,110100,15735250400,22700,22700,22750,22700,513
20241202,110000,15723592550,22700,22750,22750,22650,1220
20241202,105900,15695920600,22750,22700,22750,22700,2024
20241202,105800,15649974700,22650,22750,22800,22650,1226
20241202,105700,15622189100,22650,22850,22850,22650,5059
20241202,105600,15507300900,22850,22850,22850,22800,263
20241202,105500,15501303450,22850,22850,22900,22800,2325
20241202,105400,15448182200,22800,22800,22800,22750,537
20241202,105300,15435938750,22750,22800,22800,22750,657
20241202,105200,15420984900,22750,22800,22800,22750,905
20241202,105100,15400375700,22800,22850,22850,22750,804
20241202,105000,15382052000,22800,22850,22850,22750,1522
20241202,104900,15347392800,22750,22800,22900,22750,877
20241202,104800,15327362500,22750,22800,22800,22750,627
20241202,104700,15313082100,22750,22700,22750,22700,1051
20241202,104600,15289208700,22750,22700,22750,22700,854
20241202,104500,15269819500,22700,22750,22750,22700,482
20241202,104400,15258867500,22700,22700,22750,22650,1527
20241202,104300,15224208650,22700,22750,22750,22700,1379
20241202,104200,15192897650,22750,22800,22800,22700,1311
20241202,104100,15163075700,22800,22850,22850,22750,2019
20241202,104000,15117039450,22850,22950,22950,22850,2072
20241202,103900,15069606600,22950,23000,23000,22900,6493
20241202,103800,14920342550,23000,22950,23000,22900,1961
20241202,103700,14875317900,22900,22850,22950,22850,1858
20241202,103600,14832760150,22850,22900,22900,22850,821
20241202,103500,14813973800,22900,22850,22900,22850,951
20241202,103400,14792237850,22800,22800,22850,22800,983
20241202,103300,14769795450,22850,22800,22850,22800,339
20241202,103200,14762050050,22800,22850,22850,22750,1285
20241202,103100,14732751400,22800,22850,22850,22800,1326
20241202,103000,14702485800,22850,22800,22850,22800,731
20241202,102900,14685817350,22800,22800,22800,22750,470
20241202,102800,14675101800,22800,22800,22800,22750,382
20241202,102700,14666398050,22800,22800,22850,22800,302
20241202,102600,14659512350,22800,22750,22850,22650,5014
20241202,102500,14545263600,22800,22750,22800,22700,1864
20241202,102400,14502854550,22750,22700,22750,22650,577
20241202,102300,14489746000,22650,22700,22750,22650,581
20241202,102200,14476569250,22700,22600,22700,22600,322
20241202,102100,14469261850,22600,22700,22750,22600,2089
20241202,102000,14421900450,22700,22700,22750,22700,760
20241202,101900,14404628800,22700,22750,22750,22600,2943
20241202,101800,14337967450,22700,22700,22750,22650,2399
20241202,101700,14283504950,22700,22800,22800,22700,1021
20241202,101600,14260280250,22750,22750,22800,22750,688
20241202,101500,14244620700,22750,22700,22800,22700,509
20241202,101400,14233051200,22700,22650,22750,22600,1080
20241202,101300,14208536350,22650,22700,22750,22600,2063
20241202,101200,14161775300,22750,22700,22800,22700,1158
20241202,101100,14135410000,22700,22750,22750,22650,1197
20241202,101000,14108218500,22750,22650,22800,22550,4687
20241202,100900,14002201050,22650,22650,22650,22600,425
20241202,100800,13992579300,22650,22600,22650,22550,1267
20241202,100700,13963961800,22600,22650,22650,22550,6533
20241202,100600,13816468950,22650,22600,22650,22550,1761
20241202,100500,13776654900,22550,22550,22600,22550,2199
20241202,100400,13727054200,22550,22600,22650,22500,19451
20241202,100300,13288205150,22650,22700,22750,22600,3096
20241202,100200,13218072250,22700,22700,22750,22650,1710
20241202,100100,13179270050,22650,22700,22750,22600,8085
20241202,100000,12996056850,22700,22750,22800,22650,8229
20241202,095900,12809215800,22750,22850,22850,22700,5844
20241202,095800,12676242050,22850,22850,22950,22800,1503
20241202,095700,12641943100,22850,22900,22900,22800,4722
20241202,095600,12534176550,22850,22950,22950,22850,4175
20241202,095500,12438571400,22950,22950,22950,22900,1570
20241202,095400,12402591100,22900,23050,23050,22900,3643
20241202,095300,12318884750,23050,23000,23050,23000,1700
20241202,095200,12279757400,23050,23050,23100,23000,2097
20241202,095100,12231446750,23050,23100,23100,22950,428
20241202,095000,12221583600,23050,23050,23150,22950,4970
20241202,094900,12107126550,23100,23200,23200,23050,665
20241202,094800,12091740150,23200,23100,23200,22950,1564
20241202,094700,12055710650,23100,23100,23200,22950,8289
20241202,094600,11864148300,23100,23200,23250,23100,3545
20241202,094500,11781979500,23250,23150,23300,23150,7398
20241202,094400,11610146400,23150,23050,23200,23050,3673
20241202,094300,11525252450,23100,23100,23100,23050,2072
20241202,094200,11477441300,23100,23100,23100,23000,2624
20241202,094100,11416974850,23100,23000,23100,23000,3888
20241202,094000,11327214050,23000,23050,23050,22950,1726
20241202,093900,11287491500,23050,23100,23100,23000,3037
20241202,093800,11217488900,23100,23050,23100,23000,1965
20241202,093700,11172147650,23050,23100,23150,23000,4633
20241202,093600,11065313300,23100,22850,23150,22850,9478
20241202,093500,10847126150,22850,22800,22900,22750,2334
20241202,093400,10793935400,22800,22800,22850,22750,795
20241202,093300,10775814650,22800,22750,22850,22750,3171
20241202,093200,10703591550,22800,22800,22850,22650,7877
20241202,093100,10524460500,22750,22900,22900,22650,15682
20241202,093000,10167770000,22850,23250,23250,22850,13469
20241202,092900,9858089600,23250,23400,23400,23250,9357
20241202,092800,9639760500,23400,23350,23500,23150,23222
20241202,092700,9097374900,23350,23450,23500,23200,19615
20241202,092600,8638767450,23400,23050,23550,22800,42931
20241202,092500,7640359500,23000,22800,23050,22750,18823
20241202,092400,7207927650,22750,22750,22750,22650,1719
20241202,092300,7168870600,22700,22750,22800,22650,3048
20241202,092200,7099578450,22750,22650,22750,22600,2393
20241202,092100,7045294200,22650,22650,22650,22550,8775
20241202,092000,6847052150,22650,22700,22750,22600,7183
20241202,091900,6684393050,22700,22750,22750,22700,2875
20241202,091800,6619105900,22750,22800,22800,22700,1337
20241202,091700,6588698250,22750,22700,22800,22700,1990
20241202,091600,6543489350,22700,22850,22850,22650,10908
20241202,091500,6295860800,22900,22600,22900,22600,7288
20241202,091400,6129885000,22600,22800,22800,22600,15866
20241202,091300,5769826550,22800,22850,22850,22700,11266
20241202,091200,5513447650,22850,22900,22900,22800,3817
20241202,091100,5426294900,22850,22750,22900,22750,5497
20241202,091000,5300966000,22750,22850,22900,22700,13046
20241202,090900,5003782450,22850,22850,22900,22800,3241
20241202,090800,4929653850,22800,22750,22850,22700,10268
20241202,090700,4695965800,22750,22850,22900,22750,12899
20241202,090600,4401827300,22850,22800,22850,22650,14204
20241202,090500,4078427500,22850,23050,23100,22800,11327
20241202,090400,3818614400,23050,23150,23300,22900,13796
20241202,090300,3499823450,23150,23300,23350,23050,18898
20241202,090200,3061543800,23350,23700,23700,23200,23478
20241202,090100,2510629550,23600,23200,23900,23100,53443
20241202,090000,1253934550,23200,22750,23200,22750,49658