KissMeData/007390/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185000,21989613400,21700,21700,21700,21700,13751
20241205,184900,21989613400,21700,21700,21700,21700,0
20241205,184800,21989613400,21700,21700,21700,21700,0
20241205,184700,21989613400,21700,21700,21700,21700,0
20241205,184600,21989613400,21700,21700,21700,21700,0
20241205,184500,21989613400,21700,21700,21700,21700,0
20241205,184400,21989613400,21700,21700,21700,21700,0
20241205,184300,21989613400,21700,21700,21700,21700,0
20241205,184200,21989613400,21700,21700,21700,21700,0
20241205,184100,21989613400,21700,21700,21700,21700,0
20241205,184000,21989613400,21700,21700,21700,21700,0
20241205,183900,21989613400,21700,21700,21700,21700,0
20241205,183800,21989613400,21700,21700,21700,21700,0
20241205,183700,21989613400,21700,21700,21700,21700,0
20241205,183600,21989613400,21700,21700,21700,21700,0
20241205,183500,21989613400,21700,21700,21700,21700,0
20241205,183400,21989613400,21700,21700,21700,21700,0
20241205,183300,21989613400,21700,21700,21700,21700,0
20241205,183200,21989613400,21700,21700,21700,21700,0
20241205,183100,21989613400,21700,21700,21700,21700,0
20241205,183000,21989613400,21700,21700,21700,21700,0
20241205,182900,21989613400,21700,21700,21700,21700,0
20241205,182800,21989613400,21700,21700,21700,21700,0
20241205,182700,21989613400,21700,21700,21700,21700,0
20241205,182600,21989613400,21700,21700,21700,21700,0
20241205,182500,21989613400,21700,21700,21700,21700,0
20241205,182400,21989613400,21700,21700,21700,21700,0
20241205,182300,21989613400,21700,21700,21700,21700,0
20241205,182200,21989613400,21700,21700,21700,21700,0
20241205,182100,21989613400,21700,21700,21700,21700,0
20241205,182000,21989613400,21700,21700,21700,21700,13751
20241205,181900,21989613400,21700,21700,21700,21700,0
20241205,181800,21989613400,21700,21700,21700,21700,0
20241205,181700,21989613400,21700,21700,21700,21700,0
20241205,181600,21989613400,21700,21700,21700,21700,0
20241205,181500,21989613400,21700,21700,21700,21700,0
20241205,181400,21989613400,21700,21700,21700,21700,0
20241205,181300,21989613400,21700,21700,21700,21700,0
20241205,181200,21989613400,21700,21700,21700,21700,0
20241205,181100,21989613400,21700,21700,21700,21700,0
20241205,181000,21989613400,21700,21700,21700,21700,0
20241205,180900,21989613400,21700,21700,21700,21700,0
20241205,180800,21989613400,21700,21700,21700,21700,0
20241205,180700,21989613400,21700,21700,21700,21700,0
20241205,180600,21989613400,21700,21700,21700,21700,0
20241205,180500,21989613400,21700,21700,21700,21700,0
20241205,180400,21989613400,21700,21700,21700,21700,0
20241205,180300,21989613400,21700,21700,21700,21700,0
20241205,180200,21989613400,21700,21700,21700,21700,0
20241205,180100,21989613400,21700,21700,21700,21700,0
20241205,180000,21989613400,21700,21700,21700,21700,0
20241205,175900,21989613400,21700,21700,21700,21700,0
20241205,175800,21989613400,21700,21700,21700,21700,0
20241205,175700,21989613400,21700,21700,21700,21700,0
20241205,175600,21989613400,21700,21700,21700,21700,0
20241205,175500,21989613400,21700,21700,21700,21700,0
20241205,175400,21989613400,21700,21700,21700,21700,0
20241205,175300,21989613400,21700,21700,21700,21700,0
20241205,175200,21989613400,21700,21700,21700,21700,0
20241205,175100,21989613400,21700,21700,21700,21700,0
20241205,175000,21989613400,21700,21700,21700,21700,13751
20241205,174900,21989613400,21700,21700,21700,21700,0
20241205,174800,21989613400,21700,21700,21700,21700,0
20241205,174700,21989613400,21700,21700,21700,21700,0
20241205,174600,21989613400,21700,21700,21700,21700,0
20241205,174500,21989613400,21700,21700,21700,21700,0
20241205,174400,21989613400,21700,21700,21700,21700,0
20241205,174300,21989613400,21700,21700,21700,21700,0
20241205,174200,21989613400,21700,21700,21700,21700,0
20241205,174100,21989613400,21700,21700,21700,21700,0
20241205,174000,21989613400,21700,21700,21700,21700,0
20241205,173900,21989613400,21700,21700,21700,21700,0
20241205,173800,21989613400,21700,21700,21700,21700,0
20241205,173700,21989613400,21700,21700,21700,21700,0
20241205,173600,21989613400,21700,21700,21700,21700,0
20241205,173500,21989613400,21700,21700,21700,21700,0
20241205,173400,21989613400,21700,21700,21700,21700,0
20241205,173300,21989613400,21700,21700,21700,21700,0
20241205,173200,21989613400,21700,21700,21700,21700,0
20241205,173100,21989613400,21700,21700,21700,21700,0
20241205,173000,21989613400,21700,21700,21700,21700,0
20241205,172900,21989613400,21700,21700,21700,21700,0
20241205,172800,21989613400,21700,21700,21700,21700,0
20241205,172700,21989613400,21700,21700,21700,21700,0
20241205,172600,21989613400,21700,21700,21700,21700,0
20241205,172500,21989613400,21700,21700,21700,21700,0
20241205,172400,21989613400,21700,21700,21700,21700,0
20241205,172300,21989613400,21700,21700,21700,21700,0
20241205,172200,21989613400,21700,21700,21700,21700,0
20241205,172100,21989613400,21700,21700,21700,21700,0
20241205,172000,21989613400,21700,21700,21700,21700,13751
20241205,171900,21989613400,21700,21700,21700,21700,0
20241205,171800,21989613400,21700,21700,21700,21700,0
20241205,171700,21989613400,21700,21700,21700,21700,0
20241205,171600,21989613400,21700,21700,21700,21700,0
20241205,171500,21989613400,21700,21700,21700,21700,0
20241205,171400,21989613400,21700,21700,21700,21700,0
20241205,171300,21989613400,21700,21700,21700,21700,0
20241205,171200,21989613400,21700,21700,21700,21700,0
20241205,171100,21989613400,21700,21700,21700,21700,0
20241205,171000,21989613400,21700,21700,21700,21700,0
20241205,170900,21989613400,21700,21700,21700,21700,0
20241205,170800,21989613400,21700,21700,21700,21700,0
20241205,170700,21989613400,21700,21700,21700,21700,0
20241205,170600,21989613400,21700,21700,21700,21700,0
20241205,170500,21989613400,21700,21700,21700,21700,0
20241205,170400,21989613400,21700,21700,21700,21700,0
20241205,170300,21989613400,21700,21700,21700,21700,0
20241205,170200,21989613400,21700,21700,21700,21700,0
20241205,170100,21989613400,21700,21700,21700,21700,0
20241205,170000,21989613400,21700,21700,21700,21700,0
20241205,165900,21989613400,21700,21700,21700,21700,0
20241205,165800,21989613400,21700,21700,21700,21700,0
20241205,165700,21989613400,21700,21700,21700,21700,0
20241205,165600,21989613400,21700,21700,21700,21700,0
20241205,165500,21989613400,21700,21700,21700,21700,0
20241205,165400,21989613400,21700,21700,21700,21700,0
20241205,165300,21989613400,21700,21700,21700,21700,0
20241205,165200,21989613400,21700,21700,21700,21700,0
20241205,165100,21989613400,21700,21700,21700,21700,0
20241205,165000,21989613400,21700,21700,21700,21700,13751
20241205,164900,21989613400,21700,21700,21700,21700,0
20241205,164800,21989613400,21700,21700,21700,21700,0
20241205,164700,21989613400,21700,21700,21700,21700,0
20241205,164600,21989613400,21700,21700,21700,21700,0
20241205,164500,21989613400,21700,21700,21700,21700,0
20241205,164400,21989613400,21700,21700,21700,21700,0
20241205,164300,21989613400,21700,21700,21700,21700,0
20241205,164200,21989613400,21700,21700,21700,21700,0
20241205,164100,21989613400,21700,21700,21700,21700,0
20241205,164000,21989613400,21700,21700,21700,21700,0
20241205,163900,21989613400,21700,21700,21700,21700,0
20241205,163800,21989613400,21700,21700,21700,21700,0
20241205,163700,21989613400,21700,21700,21700,21700,0
20241205,163600,21989613400,21700,21700,21700,21700,0
20241205,163500,21989613400,21700,21700,21700,21700,0
20241205,163400,21989613400,21700,21700,21700,21700,0
20241205,163300,21989613400,21700,21700,21700,21700,0
20241205,163200,21989613400,21700,21700,21700,21700,0
20241205,163100,21989613400,21700,21700,21700,21700,0
20241205,163000,21989613400,21700,21700,21700,21700,0
20241205,162900,21989613400,21700,21700,21700,21700,0
20241205,162800,21989613400,21700,21700,21700,21700,0
20241205,162700,21989613400,21700,21700,21700,21700,0
20241205,162600,21989613400,21700,21700,21700,21700,0
20241205,162500,21989613400,21700,21700,21700,21700,0
20241205,162400,21989613400,21700,21700,21700,21700,0
20241205,162300,21989613400,21700,21700,21700,21700,0
20241205,162200,21989613400,21700,21700,21700,21700,0
20241205,162100,21989613400,21700,21700,21700,21700,0
20241205,162000,21989613400,21700,21700,21700,21700,13751
20241205,161900,21989613400,21700,21700,21700,21700,0
20241205,161800,21989613400,21700,21700,21700,21700,0
20241205,161700,21989613400,21700,21700,21700,21700,0
20241205,161600,21989613400,21700,21700,21700,21700,0
20241205,161500,21989613400,21700,21700,21700,21700,0
20241205,161400,21989613400,21700,21700,21700,21700,0
20241205,161300,21989613400,21700,21700,21700,21700,0
20241205,161200,21989613400,21700,21700,21700,21700,0
20241205,161100,21989613400,21700,21700,21700,21700,0
20241205,161000,21989613400,21700,21700,21700,21700,0
20241205,160900,21989613400,21700,21700,21700,21700,0
20241205,160800,21989613400,21700,21700,21700,21700,0
20241205,160700,21989613400,21700,21700,21700,21700,0
20241205,160600,21989613400,21700,21700,21700,21700,0
20241205,160500,21989613400,21700,21700,21700,21700,0
20241205,160400,21989613400,21700,21700,21700,21700,0
20241205,160300,21989613400,21700,21700,21700,21700,0
20241205,160200,21989613400,21700,21700,21700,21700,0
20241205,160100,21989613400,21700,21700,21700,21700,0
20241205,160000,21989613400,21700,21700,21700,21700,0
20241205,155900,21989613400,21700,21700,21700,21700,0
20241205,155800,21989613400,21700,21700,21700,21700,0
20241205,155700,21989613400,21700,21700,21700,21700,0
20241205,155600,21989613400,21700,21700,21700,21700,0
20241205,155500,21989613400,21700,21700,21700,21700,0
20241205,155400,21989613400,21700,21700,21700,21700,0
20241205,155300,21989613400,21700,21700,21700,21700,0
20241205,155200,21989613400,21700,21700,21700,21700,0
20241205,155100,21989613400,21700,21700,21700,21700,0
20241205,155000,21989613400,21700,21700,21700,21700,13751
20241205,154900,21989613400,21700,21700,21700,21700,0
20241205,154800,21989613400,21700,21700,21700,21700,0
20241205,154700,21989613400,21700,21700,21700,21700,0
20241205,154600,21989613400,21700,21700,21700,21700,0
20241205,154500,21989613400,21700,21700,21700,21700,0
20241205,154400,21989613400,21700,21700,21700,21700,0
20241205,154300,21989613400,21700,21700,21700,21700,0
20241205,154200,21989613400,21700,21700,21700,21700,0
20241205,154100,21989613400,21700,21700,21700,21700,0
20241205,154000,21989613400,21700,21700,21700,21700,0
20241205,153900,21989613400,21700,21700,21700,21700,0
20241205,153800,21989613400,21700,21700,21700,21700,0
20241205,153700,21989613400,21700,21700,21700,21700,0
20241205,153600,21989613400,21700,21700,21700,21700,0
20241205,153500,21989613400,21700,21700,21700,21700,0
20241205,153400,21989613400,21700,21700,21700,21700,0
20241205,153300,21989613400,21700,21700,21700,21700,0
20241205,153200,21989613400,21700,21700,21700,21700,0
20241205,153100,21989613400,21700,21700,21700,21700,0
20241205,153000,21989613400,21700,21700,21700,21700,13751
20241205,152900,21691216700,21800,21800,21800,21800,0
20241205,152800,21691216700,21800,21800,21800,21800,0
20241205,152700,21691216700,21800,21800,21800,21800,0
20241205,152600,21691216700,21800,21800,21800,21800,0
20241205,152500,21691216700,21800,21800,21800,21800,0
20241205,152400,21691216700,21800,21800,21800,21800,0
20241205,152300,21691216700,21800,21800,21800,21800,0
20241205,152200,21691216700,21800,21800,21800,21800,0
20241205,152100,21691216700,21800,21800,21800,21800,0
20241205,152000,21691216700,21800,21800,21800,21800,0
20241205,151900,21691216700,21800,21700,21800,21700,14910
20241205,151800,21367175600,21750,21850,21850,21700,18407
20241205,151700,20966961550,21850,21900,21950,21850,5390
20241205,151600,20849049150,21900,21950,21950,21900,1790
20241205,151500,20809813950,21950,21950,22000,21800,3798
20241205,151400,20726683550,21900,21950,22000,21900,2395
20241205,151300,20674130650,21950,21850,22050,21850,5317
20241205,151200,20557393100,21850,21800,21900,21800,2741
20241205,151100,20497511350,21800,21800,21800,21700,6828
20241205,151000,20348897700,21750,21750,21850,21700,11124
20241205,150900,20106890750,21850,21950,22000,21750,21402
20241205,150800,19639914850,21950,21950,22000,21900,2052
20241205,150700,19594890450,22000,22000,22000,21900,2505
20241205,150600,19539989050,21900,21950,22000,21900,8116
20241205,150500,19361915900,21950,22050,22100,21950,7555
20241205,150400,19195706400,22100,22100,22100,22050,1185
20241205,150300,19169558500,22100,22050,22100,22050,508
20241205,150200,19158351900,22100,22100,22100,22000,1126
20241205,150100,19133530100,22100,22150,22200,22000,14463
20241205,150000,18815115500,22200,22050,22200,22050,2455
20241205,145900,18760734750,22100,22050,22100,22000,2609
20241205,145800,18703232400,22100,22100,22100,22000,18311
20241205,145700,18300017150,22100,22050,22150,22050,1076
20241205,145600,18276258950,22050,22150,22150,22050,3243
20241205,145500,18204607400,22150,22100,22200,22100,753
20241205,145400,18187947650,22150,22150,22150,22100,944
20241205,145300,18167082700,22100,22150,22150,22100,3363
20241205,145200,18092745850,22150,22100,22150,22100,1225
20241205,145100,18065616100,22100,22050,22100,22050,7173
20241205,145000,17907258700,22050,22100,22150,22050,5943
20241205,144900,17775986850,22100,22100,22150,22100,12104
20241205,144800,17508471550,22150,22250,22250,22150,15617
20241205,144700,17162230900,22250,22200,22300,22200,1141
20241205,144600,17136873550,22200,22200,22300,22200,1139
20241205,144500,17111559750,22200,22250,22250,22200,2052
20241205,144400,17065934550,22250,22250,22300,22250,1343
20241205,144300,17036039700,22300,22300,22300,22250,1376
20241205,144200,17005410950,22300,22250,22300,22250,1723
20241205,144100,16967018450,22250,22300,22300,22250,280
20241205,144000,16960783350,22250,22250,22300,22250,742
20241205,143900,16944273550,22300,22300,22300,22250,125
20241205,143800,16941486700,22300,22300,22300,22250,155
20241205,143700,16938036450,22300,22250,22300,22200,234
20241205,143600,16932830500,22200,22250,22250,22200,118
20241205,143500,16930205250,22250,22250,22250,22250,301
20241205,143400,16923508000,22250,22250,22250,22200,314
20241205,143300,16916528400,22250,22300,22300,22200,2656
20241205,143200,16857445400,22300,22300,22300,22250,960
20241205,143100,16836047900,22250,22300,22300,22250,255
20241205,143000,16830374000,22250,22300,22300,22250,164
20241205,142900,16826719850,22300,22250,22300,22250,1340
20241205,142800,16796841350,22250,22250,22300,22200,572
20241205,142700,16784108150,22250,22300,22300,22250,2949
20241205,142600,16718486300,22250,22300,22300,22250,858
20241205,142500,16699381100,22300,22300,22300,22250,612
20241205,142400,16685744700,22300,22300,22300,22300,190
20241205,142300,16681507700,22300,22250,22300,22200,370
20241205,142200,16673274600,22200,22250,22250,22200,924
20241205,142100,16652746000,22250,22200,22300,22200,2070
20241205,142000,16606753650,22200,22250,22250,22200,4033
20241205,141900,16517023100,22300,22250,22300,22250,416
20241205,141800,16507753100,22250,22300,22350,22250,4832
20241205,141700,16400131900,22350,22350,22350,22300,2444
20241205,141600,16345622350,22350,22300,22350,22300,162
20241205,141500,16342005800,22350,22300,22350,22300,289
20241205,141400,16335547700,22350,22300,22350,22300,875
20241205,141300,16316032200,22300,22300,22350,22250,4360
20241205,141200,16218809100,22350,22350,22350,22300,683
20241205,141100,16203570100,22350,22400,22400,22300,1208
20241205,141000,16176580250,22400,22400,22500,22400,1474
20241205,140900,16143487900,22450,22450,22450,22350,281
20241205,140800,16137200850,22400,22450,22450,22400,1130
20241205,140700,16111882850,22450,22500,22500,22450,682
20241205,140600,16096567150,22500,22500,22500,22450,842
20241205,140500,16077653400,22450,22450,22450,22450,2669
20241205,140400,16017734350,22400,22400,22450,22400,159
20241205,140300,16014167350,22450,22400,22450,22400,188
20241205,140200,16009946850,22450,22400,22450,22350,2360
20241205,140100,15957083350,22400,22400,22400,22400,130
20241205,140000,15954171350,22350,22400,22400,22350,88
20241205,135900,15952204350,22400,22400,22400,22350,55
20241205,135800,15950972850,22400,22400,22400,22350,1315
20241205,135700,15921578300,22400,22350,22400,22350,150
20241205,135600,15918220800,22350,22400,22400,22350,758
20241205,135500,15901262050,22400,22400,22400,22400,59
20241205,135400,15899940450,22350,22400,22400,22350,970
20241205,135300,15878212500,22400,22350,22400,22300,2138
20241205,135200,15830340600,22350,22300,22350,22300,467
20241205,135100,15819921300,22350,22300,22350,22300,464
20241205,135000,15809573400,22350,22350,22350,22300,497
20241205,134900,15798465700,22350,22350,22350,22300,2425
20241205,134800,15744356500,22350,22300,22350,22300,210
20241205,134700,15739668500,22300,22350,22350,22300,124
20241205,134600,15736902050,22350,22300,22350,22300,623
20241205,134500,15722998000,22300,22350,22350,22300,165
20241205,134400,15719310300,22350,22350,22350,22300,373
20241205,134300,15710977750,22350,22300,22350,22300,2515
20241205,134200,15654869900,22300,22300,22300,22300,87
20241205,134100,15652929800,22300,22300,22350,22300,117
20241205,134000,15650318950,22350,22350,22350,22350,499
20241205,133900,15639166300,22350,22350,22400,22350,197
20241205,133800,15634763250,22350,22350,22400,22350,139
20241205,133700,15631656500,22350,22300,22400,22300,285
20241205,133600,15625283050,22300,22350,22350,22300,823
20241205,133500,15606897550,22350,22350,22350,22350,1226
20241205,133400,15579496450,22350,22350,22350,22350,350
20241205,133300,15571673950,22350,22350,22350,22350,166
20241205,133200,15567963850,22400,22400,22400,22350,454
20241205,133100,15557797300,22350,22400,22400,22350,125
20241205,133000,15554999950,22400,22400,22400,22400,279
20241205,132900,15548750350,22400,22350,22400,22350,149
20241205,132800,15545419200,22350,22400,22400,22350,227
20241205,132700,15540345700,22450,22400,22450,22400,93
20241205,132600,15538258100,22350,22450,22450,22350,664
20241205,132500,15523412550,22400,22400,22400,22400,380
20241205,132400,15514900550,22350,22400,22400,22350,29
20241205,132300,15514252300,22400,22400,22400,22400,455
20241205,132200,15504060300,22400,22400,22400,22350,5
20241205,132100,15503948450,22350,22400,22400,22350,608
20241205,132000,15490359500,22350,22350,22400,22300,351
20241205,131900,15482521350,22350,22350,22350,22350,126
20241205,131800,15479705250,22400,22400,22400,22350,430
20241205,131700,15470082850,22350,22350,22400,22350,3303
20241205,131600,15396255500,22400,22400,22400,22350,530
20241205,131500,15384404300,22400,22400,22450,22350,724
20241205,131400,15368189150,22400,22400,22400,22350,45
20241205,131300,15367182850,22450,22400,22450,22350,1011
20241205,131200,15344555150,22400,22400,22400,22350,2390
20241205,131100,15291135700,22400,22400,22400,22350,114
20241205,131000,15288587100,22400,22350,22400,22350,251
20241205,130900,15282965850,22350,22350,22400,22300,432
20241205,130800,15273310100,22350,22350,22350,22300,310
20241205,130700,15266387000,22350,22350,22350,22300,1334
20241205,130600,15236573800,22350,22350,22350,22350,779
20241205,130500,15219163150,22350,22350,22350,22350,376
20241205,130400,15210759550,22400,22350,22400,22350,185
20241205,130300,15206621850,22300,22300,22300,22250,10456
20241205,130200,14973457050,22250,22250,22300,22250,2681
20241205,130100,14913780800,22300,22300,22300,22250,881
20241205,130000,14894161750,22350,22250,22350,22250,1308
20241205,125900,14865018300,22250,22350,22350,22250,8023
20241205,125800,14686174400,22350,22350,22350,22300,1011
20241205,125700,14663586950,22350,22350,22350,22300,1201
20241205,125600,14636775800,22350,22450,22450,22350,5197
20241205,125500,14520570350,22400,22450,22450,22400,17
20241205,125400,14520189250,22450,22450,22450,22450,0
20241205,125300,14520189250,22450,22400,22450,22400,269
20241205,125200,14514162650,22400,22450,22450,22400,92
20241205,125100,14512099600,22400,22400,22400,22400,665
20241205,125000,14497203600,22350,22400,22400,22350,227
20241205,124900,14492124300,22350,22400,22400,22350,727
20241205,124800,14475869500,22400,22400,22400,22350,70
20241205,124700,14474304350,22400,22350,22400,22350,1278
20241205,124600,14445737400,22400,22350,22400,22300,854
20241205,124500,14426642900,22350,22400,22400,22350,1961
20241205,124400,14382779400,22350,22400,22400,22350,767
20241205,124300,14365600100,22400,22400,22400,22400,198
20241205,124200,14361164900,22350,22350,22350,22350,3
20241205,124100,14361097850,22350,22350,22350,22300,588
20241205,124000,14347957750,22350,22400,22400,22300,833
20241205,123900,14329355250,22350,22350,22400,22350,2788
20241205,123800,14267030650,22400,22400,22400,22350,463
20241205,123700,14256672450,22400,22400,22400,22350,200
20241205,123600,14252192700,22400,22400,22400,22350,136
20241205,123500,14249146800,22350,22350,22400,22350,157
20241205,123400,14245635250,22400,22400,22400,22350,743
20241205,123300,14229007300,22350,22350,22400,22350,373
20241205,123200,14220669950,22350,22350,22400,22350,177
20241205,123100,14216711750,22400,22350,22400,22350,805
20241205,123000,14198718500,22350,22400,22400,22350,806
20241205,122900,14180670550,22350,22400,22400,22350,640
20241205,122800,14166360400,22400,22450,22450,22400,3181
20241205,122700,14095100750,22450,22450,22450,22400,2864
20241205,122600,14030864900,22450,22450,22500,22450,398
20241205,122500,14021926800,22450,22450,22450,22450,288
20241205,122400,14015461200,22450,22450,22450,22400,961
20241205,122300,13993891200,22450,22450,22500,22450,312
20241205,122200,13986886700,22450,22500,22500,22450,1742
20241205,122100,13947768750,22550,22500,22550,22450,1362
20241205,122000,13917161550,22500,22550,22550,22500,2508
20241205,121900,13860731000,22500,22500,22550,22500,548
20241205,121800,13848396950,22550,22500,22550,22500,189
20241205,121700,13844136300,22500,22550,22550,22500,20
20241205,121600,13843685850,22550,22500,22600,22500,3449
20241205,121500,13765776700,22500,22500,22500,22500,340
20241205,121400,13758126700,22550,22550,22550,22550,173
20241205,121300,13754225550,22550,22550,22550,22550,1067
20241205,121200,13730164700,22550,22550,22600,22550,953
20241205,121100,13708674450,22550,22600,22600,22550,378
20241205,121000,13700149650,22550,22550,22600,22550,413
20241205,120900,13690826350,22600,22550,22600,22550,302
20241205,120800,13684006150,22600,22550,22600,22550,136
20241205,120700,13680937500,22550,22550,22600,22550,859
20241205,120600,13661567000,22600,22600,22600,22550,1006
20241205,120500,13638880000,22600,22600,22600,22550,13
20241205,120400,13638586250,22600,22650,22650,22600,3543
20241205,120300,13558500350,22650,22650,22650,22600,54
20241205,120200,13557277300,22650,22600,22650,22600,356
20241205,120100,13549215700,22600,22700,22700,22600,3195
20241205,120000,13476815350,22700,22700,22700,22650,208
20241205,115900,13472096550,22700,22650,22750,22650,794
20241205,115800,13454072750,22700,22700,22700,22650,490
20241205,115700,13442955850,22700,22700,22750,22700,1144
20241205,115600,13416986950,22700,22650,22700,22650,1644
20241205,115500,13379718950,22650,22600,22650,22600,629
20241205,115400,13365484650,22650,22600,22650,22600,1127
20241205,115300,13339962750,22600,22600,22650,22600,689
20241205,115200,13324391300,22550,22600,22600,22550,214
20241205,115100,13319564400,22600,22650,22650,22600,6
20241205,115000,13319428750,22650,22600,22650,22600,659
20241205,114900,13304526500,22650,22600,22650,22600,810
20241205,114800,13286218250,22500,22550,22550,22500,582
20241205,114700,13273112600,22600,22550,22650,22550,1387
20241205,114600,13241769000,22550,22550,22600,22550,106
20241205,114500,13239378100,22550,22550,22600,22550,615
20241205,114400,13225509250,22600,22550,22600,22550,524
20241205,114300,13213691850,22600,22550,22600,22550,168
20241205,114200,13209895950,22600,22600,22600,22550,641
20241205,114100,13195434850,22550,22700,22700,22550,3691
20241205,114000,13112068750,22650,22650,22650,22600,1060
20241205,113900,13088075250,22650,22650,22650,22600,871
20241205,113800,13068350750,22650,22650,22650,22600,925
20241205,113700,13047406400,22650,22650,22700,22600,2210
20241205,113600,12997349850,22650,22600,22650,22600,1266
20241205,113500,12968718500,22600,22550,22600,22550,652
20241205,113400,12953990700,22600,22600,22600,22550,135
20241205,113300,12950942850,22600,22550,22600,22550,529
20241205,113200,12938995600,22600,22550,22600,22550,538
20241205,113100,12926863600,22600,22550,22600,22500,883
20241205,113000,12906951550,22550,22600,22600,22550,123
20241205,112900,12904175250,22600,22600,22600,22550,264
20241205,112800,12898209350,22600,22600,22600,22550,349
20241205,112700,12890327050,22600,22600,22600,22550,284
20241205,112600,12883921400,22600,22550,22600,22500,1413
20241205,112500,12852060650,22500,22550,22550,22500,661
20241205,112400,12837179900,22550,22550,22550,22500,394
20241205,112300,12828303650,22550,22650,22650,22550,7090
20241205,112200,12668104400,22650,22600,22650,22550,782
20241205,112100,12650431200,22600,22550,22600,22550,2620
20241205,112000,12591221800,22600,22550,22600,22550,289
20241205,111900,12584692950,22600,22600,22600,22550,394
20241205,111800,12575789350,22600,22600,22600,22550,5153
20241205,111700,12459580100,22600,22550,22600,22550,3120
20241205,111600,12389074200,22600,22550,22600,22550,1025
20241205,111500,12365914200,22600,22550,22600,22500,1192
20241205,111400,12338994900,22550,22500,22550,22450,2498
20241205,111300,12282794200,22500,22500,22500,22450,771
20241205,111200,12265448400,22500,22500,22500,22450,339
20241205,111100,12257825900,22500,22450,22500,22450,235
20241205,111000,12252545900,22450,22500,22500,22450,768
20241205,110900,12235294600,22500,22500,22500,22450,866
20241205,110800,12215846400,22500,22500,22500,22450,315
20241205,110700,12208767400,22500,22500,22550,22450,3513
20241205,110600,12129711550,22500,22450,22500,22450,2884
20241205,110500,12064951150,22400,22400,22450,22400,315
20241205,110400,12057888900,22450,22450,22450,22350,985
20241205,110300,12035820550,22450,22400,22450,22400,808
20241205,110200,12017706100,22400,22400,22400,22350,572
20241205,110100,12004899950,22400,22350,22400,22350,168
20241205,110000,12001144900,22400,22350,22400,22350,628
20241205,105900,11987109050,22350,22350,22350,22350,218
20241205,105800,11982236750,22400,22350,22400,22300,1104
20241205,105700,11957563950,22350,22350,22400,22300,1176
20241205,105600,11931280250,22350,22350,22400,22350,865
20241205,105500,11911934400,22400,22350,22400,22350,218
20241205,105400,11907057100,22400,22350,22400,22350,122
20241205,105300,11904324550,22400,22400,22400,22350,1504
20241205,105200,11870701700,22400,22400,22400,22350,1514
20241205,105100,11836792050,22350,22400,22400,22350,61
20241205,105000,11835428650,22400,22400,22400,22350,83
20241205,104900,11833569650,22400,22400,22400,22350,681
20241205,104800,11818346350,22450,22400,22450,22350,2987
20241205,104700,11751433400,22350,22350,22400,22350,343
20241205,104600,11743762100,22350,22350,22400,22350,1248
20241205,104500,11715860200,22350,22350,22350,22350,112
20241205,104400,11713357000,22350,22350,22350,22300,675
20241205,104300,11698290900,22350,22350,22350,22300,1389
20241205,104200,11667248900,22350,22350,22400,22350,348
20241205,104100,11659457650,22350,22300,22350,22300,984
20241205,104000,11637480500,22300,22350,22350,22300,1781
20241205,103900,11597742300,22350,22350,22350,22350,365
20241205,103800,11589584550,22350,22300,22350,22250,2145
20241205,103700,11541733550,22300,22300,22300,22250,374
20241205,103600,11533401850,22300,22300,22300,22250,92
20241205,103500,11531351300,22300,22300,22300,22300,267
20241205,103400,11525397200,22250,22250,22250,22200,696
20241205,103300,11509926200,22250,22200,22250,22200,828
20241205,103200,11491535750,22200,22200,22200,22150,2175
20241205,103100,11443303150,22200,22250,22250,22200,418
20241205,103000,11434010700,22250,22200,22250,22200,205
20241205,102900,11429456950,22200,22250,22300,22200,4250
20241205,102800,11335090650,22250,22300,22350,22250,513
20241205,102700,11323661400,22300,22250,22300,22250,2779
20241205,102600,11261804700,22300,22250,22300,22200,265
20241205,102500,11255899250,22200,22300,22300,22200,1280
20241205,102400,11227417050,22250,22200,22250,22150,495
20241205,102300,11216404500,22200,22200,22200,22150,1110
20241205,102200,11191784550,22200,22150,22200,22150,944
20241205,102100,11170832950,22150,22200,22200,22150,1866
20241205,102000,11129456500,22200,22250,22250,22150,359
20241205,101900,11121486100,22200,22250,22250,22150,1939
20241205,101800,11078436350,22200,22250,22250,22200,605
20241205,101700,11064987050,22250,22200,22250,22200,689
20241205,101600,11049687350,22200,22150,22200,22150,824
20241205,101500,11031400050,22150,22200,22200,22150,203
20241205,101400,11026899000,22200,22200,22200,22150,1577
20241205,101300,10991921300,22200,22250,22250,22200,33
20241205,101200,10991188550,22200,22200,22250,22200,1011
20241205,101100,10968742050,22200,22200,22200,22200,1260
20241205,101000,10940770050,22200,22250,22250,22200,1683
20241205,100900,10903406400,22200,22200,22250,22200,1229
20241205,100800,10876115800,22250,22250,22250,22200,383
20241205,100700,10867607450,22250,22300,22300,22200,609
20241205,100600,10854061000,22300,22250,22300,22200,611
20241205,100500,10840487100,22200,22200,22250,22150,1304
20241205,100400,10811544750,22200,22150,22200,22100,1303
20241205,100300,10782696600,22100,22100,22150,22100,15823
20241205,100200,10432893400,22100,22150,22200,22100,7059
20241205,100100,10276617450,22150,22250,22300,22150,21271
20241205,100000,9803823400,22300,22300,22300,22250,2204
20241205,095900,9754723600,22300,22300,22350,22300,1811
20241205,095800,9714337800,22350,22350,22350,22300,2071
20241205,095700,9668104550,22350,22350,22400,22300,2401
20241205,095600,9614408250,22300,22300,22300,22250,3815
20241205,095500,9529369500,22300,22250,22300,22250,1462
20241205,095400,9496793050,22250,22300,22350,22250,11790
20241205,095300,9233921200,22350,22400,22400,22350,7836
20241205,095200,9058675500,22400,22450,22450,22400,609
20241205,095100,9045010400,22450,22450,22450,22400,3777
20241205,095000,8960389050,22400,22450,22450,22400,937
20241205,094900,8939392400,22450,22350,22450,22350,444
20241205,094800,8929458950,22350,22400,22450,22350,1966
20241205,094700,8885458300,22450,22350,22450,22350,2640
20241205,094600,8826398050,22350,22350,22400,22300,6005
20241205,094500,8692305200,22350,22450,22450,22350,4662
20241205,094400,8587883050,22450,22450,22450,22400,4882
20241205,094300,8478332450,22500,22550,22550,22450,5127
20241205,094200,8363009300,22550,22500,22550,22450,1511
20241205,094100,8328982300,22550,22550,22600,22500,2764
20241205,094000,8266682000,22600,22550,22600,22550,855
20241205,093900,8247399300,22550,22500,22550,22500,1357
20241205,093800,8216853150,22500,22600,22650,22500,4092
20241205,093700,8124742450,22600,22600,22650,22600,1121
20241205,093600,8099393700,22600,22500,22650,22500,2746
20241205,093500,8037296150,22500,22450,22550,22450,1425
20241205,093400,8005271900,22550,22500,22550,22450,5776
20241205,093300,7875587650,22500,22600,22600,22500,3836
20241205,093200,7789168300,22600,22650,22650,22600,10431
20241205,093100,7553417850,22650,22600,22700,22600,2978
20241205,093000,7485969550,22650,22650,22700,22650,951
20241205,092900,7464408050,22650,22650,22750,22650,4677
20241205,092800,7358228900,22650,22600,22700,22550,1309
20241205,092700,7328634050,22600,22550,22600,22500,2069
20241205,092600,7282023000,22550,22450,22600,22400,2953
20241205,092500,7215591650,22500,22350,22500,22300,2585
20241205,092400,7157667200,22300,22300,22400,22300,4841
20241205,092300,7049639300,22300,22400,22400,22300,9564
20241205,092200,6836303300,22350,22400,22450,22300,4470
20241205,092100,6736389100,22350,22400,22450,22350,5068
20241205,092000,6622972200,22350,22400,22450,22350,2913
20241205,091900,6557753050,22400,22350,22400,22350,1870
20241205,091800,6515938400,22350,22350,22450,22300,5440
20241205,091700,6394345150,22350,22400,22450,22350,6099
20241205,091600,6257944350,22400,22500,22550,22400,7574
20241205,091500,6087842300,22500,22500,22550,22450,2767
20241205,091400,6025609550,22550,22500,22550,22400,5979
20241205,091300,5891135350,22400,22400,22450,22350,5941
20241205,091200,5757956600,22450,22400,22450,22350,6984
20241205,091100,5601520850,22400,22400,22450,22300,12031
20241205,091000,5332409550,22400,22500,22500,22400,33060
20241205,090900,4590282800,22550,22550,22600,22500,4905
20241205,090800,4479670650,22550,22550,22600,22500,4425
20241205,090700,4379764750,22550,22550,22600,22500,3165
20241205,090600,4308412550,22500,22500,22550,22400,9199
20241205,090500,4101641700,22450,22600,22650,22400,23941
20241205,090400,3563238650,22600,22550,22650,22500,17088
20241205,090300,3178035350,22550,22700,22900,22500,24881
20241205,090200,2615086500,22600,23000,23000,22600,33857
20241205,090100,1844939700,23000,23000,23000,22750,18669
20241205,090000,1417946700,23000,23300,23350,22950,61021