KissMeData/001740/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,183500,2764726810,4270,4270,4270,4270,235021
20241212,183400,2764726810,4270,4270,4270,4270,0
20241212,183300,2764726810,4270,4270,4270,4270,0
20241212,183200,2764726810,4270,4270,4270,4270,0
20241212,183100,2764726810,4270,4270,4270,4270,0
20241212,183000,2764726810,4270,4270,4270,4270,0
20241212,182900,2764726810,4270,4270,4270,4270,0
20241212,182800,2764726810,4270,4270,4270,4270,0
20241212,182700,2764726810,4270,4270,4270,4270,0
20241212,182600,2764726810,4270,4270,4270,4270,0
20241212,182500,2764726810,4270,4270,4270,4270,0
20241212,182400,2764726810,4270,4270,4270,4270,0
20241212,182300,2764726810,4270,4270,4270,4270,0
20241212,182200,2764726810,4270,4270,4270,4270,0
20241212,182100,2764726810,4270,4270,4270,4270,0
20241212,182000,2764726810,4270,4270,4270,4270,0
20241212,181900,2764726810,4270,4270,4270,4270,0
20241212,181800,2764726810,4270,4270,4270,4270,0
20241212,181700,2764726810,4270,4270,4270,4270,0
20241212,181600,2764726810,4270,4270,4270,4270,0
20241212,181500,2764726810,4270,4270,4270,4270,0
20241212,181400,2764726810,4270,4270,4270,4270,0
20241212,181300,2764726810,4270,4270,4270,4270,0
20241212,181200,2764726810,4270,4270,4270,4270,0
20241212,181100,2764726810,4270,4270,4270,4270,0
20241212,181000,2764726810,4270,4270,4270,4270,0
20241212,180900,2764726810,4270,4270,4270,4270,0
20241212,180800,2764726810,4270,4270,4270,4270,0
20241212,180700,2764726810,4270,4270,4270,4270,0
20241212,180600,2764726810,4270,4270,4270,4270,0
20241212,180500,2764726810,4270,4270,4270,4270,235021
20241212,180400,2764726810,4270,4270,4270,4270,0
20241212,180300,2764726810,4270,4270,4270,4270,0
20241212,180200,2764726810,4270,4270,4270,4270,0
20241212,180100,2764726810,4270,4270,4270,4270,0
20241212,180000,2764726810,4270,4270,4270,4270,0
20241212,175900,2764726810,4270,4270,4270,4270,0
20241212,175800,2764726810,4270,4270,4270,4270,0
20241212,175700,2764726810,4270,4270,4270,4270,0
20241212,175600,2764726810,4270,4270,4270,4270,0
20241212,175500,2764726810,4270,4270,4270,4270,0
20241212,175400,2764726810,4270,4270,4270,4270,0
20241212,175300,2764726810,4270,4270,4270,4270,0
20241212,175200,2764726810,4270,4270,4270,4270,0
20241212,175100,2764726810,4270,4270,4270,4270,0
20241212,175000,2764726810,4270,4270,4270,4270,0
20241212,174900,2764726810,4270,4270,4270,4270,0
20241212,174800,2764726810,4270,4270,4270,4270,0
20241212,174700,2764726810,4270,4270,4270,4270,0
20241212,174600,2764726810,4270,4270,4270,4270,0
20241212,174500,2764726810,4270,4270,4270,4270,0
20241212,174400,2764726810,4270,4270,4270,4270,0
20241212,174300,2764726810,4270,4270,4270,4270,0
20241212,174200,2764726810,4270,4270,4270,4270,0
20241212,174100,2764726810,4270,4270,4270,4270,0
20241212,174000,2764726810,4270,4270,4270,4270,0
20241212,173900,2764726810,4270,4270,4270,4270,0
20241212,173800,2764726810,4270,4270,4270,4270,0
20241212,173700,2764726810,4270,4270,4270,4270,0
20241212,173600,2764726810,4270,4270,4270,4270,0
20241212,173500,2764726810,4270,4270,4270,4270,235021
20241212,173400,2764726810,4270,4270,4270,4270,0
20241212,173300,2764726810,4270,4270,4270,4270,0
20241212,173200,2764726810,4270,4270,4270,4270,0
20241212,173100,2764726810,4270,4270,4270,4270,0
20241212,173000,2764726810,4270,4270,4270,4270,0
20241212,172900,2764726810,4270,4270,4270,4270,0
20241212,172800,2764726810,4270,4270,4270,4270,0
20241212,172700,2764726810,4270,4270,4270,4270,0
20241212,172600,2764726810,4270,4270,4270,4270,0
20241212,172500,2764726810,4270,4270,4270,4270,0
20241212,172400,2764726810,4270,4270,4270,4270,0
20241212,172300,2764726810,4270,4270,4270,4270,0
20241212,172200,2764726810,4270,4270,4270,4270,0
20241212,172100,2764726810,4270,4270,4270,4270,0
20241212,172000,2764726810,4270,4270,4270,4270,0
20241212,171900,2764726810,4270,4270,4270,4270,0
20241212,171800,2764726810,4270,4270,4270,4270,0
20241212,171700,2764726810,4270,4270,4270,4270,0
20241212,171600,2764726810,4270,4270,4270,4270,0
20241212,171500,2764726810,4270,4270,4270,4270,0
20241212,171400,2764726810,4270,4270,4270,4270,0
20241212,171300,2764726810,4270,4270,4270,4270,0
20241212,171200,2764726810,4270,4270,4270,4270,0
20241212,171100,2764726810,4270,4270,4270,4270,0
20241212,171000,2764726810,4270,4270,4270,4270,0
20241212,170900,2764726810,4270,4270,4270,4270,0
20241212,170800,2764726810,4270,4270,4270,4270,0
20241212,170700,2764726810,4270,4270,4270,4270,0
20241212,170600,2764726810,4270,4270,4270,4270,0
20241212,170500,2764726810,4270,4270,4270,4270,235021
20241212,170400,2764726810,4270,4270,4270,4270,0
20241212,170300,2764726810,4270,4270,4270,4270,0
20241212,170200,2764726810,4270,4270,4270,4270,0
20241212,170100,2764726810,4270,4270,4270,4270,0
20241212,170000,2764726810,4270,4270,4270,4270,0
20241212,165900,2764726810,4270,4270,4270,4270,0
20241212,165800,2764726810,4270,4270,4270,4270,0
20241212,165700,2764726810,4270,4270,4270,4270,0
20241212,165600,2764726810,4270,4270,4270,4270,0
20241212,165500,2764726810,4270,4270,4270,4270,0
20241212,165400,2764726810,4270,4270,4270,4270,0
20241212,165300,2764726810,4270,4270,4270,4270,0
20241212,165200,2764726810,4270,4270,4270,4270,0
20241212,165100,2764726810,4270,4270,4270,4270,0
20241212,165000,2764726810,4270,4270,4270,4270,0
20241212,164900,2764726810,4270,4270,4270,4270,0
20241212,164800,2764726810,4270,4270,4270,4270,0
20241212,164700,2764726810,4270,4270,4270,4270,0
20241212,164600,2764726810,4270,4270,4270,4270,0
20241212,164500,2764726810,4270,4270,4270,4270,0
20241212,164400,2764726810,4270,4270,4270,4270,0
20241212,164300,2764726810,4270,4270,4270,4270,0
20241212,164200,2764726810,4270,4270,4270,4270,0
20241212,164100,2764726810,4270,4270,4270,4270,0
20241212,164000,2764726810,4270,4270,4270,4270,0
20241212,163900,2764726810,4270,4270,4270,4270,0
20241212,163800,2764726810,4270,4270,4270,4270,0
20241212,163700,2764726810,4270,4270,4270,4270,0
20241212,163600,2764726810,4270,4270,4270,4270,0
20241212,163500,2764726810,4270,4270,4270,4270,235021
20241212,163400,2764726810,4270,4270,4270,4270,0
20241212,163300,2764726810,4270,4270,4270,4270,0
20241212,163200,2764726810,4270,4270,4270,4270,0
20241212,163100,2764726810,4270,4270,4270,4270,0
20241212,163000,2764726810,4270,4270,4270,4270,0
20241212,162900,2764726810,4270,4270,4270,4270,0
20241212,162800,2764726810,4270,4270,4270,4270,0
20241212,162700,2764726810,4270,4270,4270,4270,0
20241212,162600,2764726810,4270,4270,4270,4270,0
20241212,162500,2764726810,4270,4270,4270,4270,0
20241212,162400,2764726810,4270,4270,4270,4270,0
20241212,162300,2764726810,4270,4270,4270,4270,0
20241212,162200,2764726810,4270,4270,4270,4270,0
20241212,162100,2764726810,4270,4270,4270,4270,0
20241212,162000,2764726810,4270,4270,4270,4270,0
20241212,161900,2764726810,4270,4270,4270,4270,0
20241212,161800,2764726810,4270,4270,4270,4270,0
20241212,161700,2764726810,4270,4270,4270,4270,0
20241212,161600,2764726810,4270,4270,4270,4270,0
20241212,161500,2764726810,4270,4270,4270,4270,0
20241212,161400,2764726810,4270,4270,4270,4270,0
20241212,161300,2764726810,4270,4270,4270,4270,0
20241212,161200,2764726810,4270,4270,4270,4270,0
20241212,161100,2764726810,4270,4270,4270,4270,0
20241212,161000,2764726810,4270,4270,4270,4270,0
20241212,160900,2764726810,4270,4270,4270,4270,0
20241212,160800,2764726810,4270,4270,4270,4270,0
20241212,160700,2764726810,4270,4270,4270,4270,0
20241212,160600,2764726810,4270,4270,4270,4270,0
20241212,160500,2764726810,4270,4270,4270,4270,235021
20241212,160400,2764726810,4270,4270,4270,4270,0
20241212,160300,2764726810,4270,4270,4270,4270,0
20241212,160200,2764726810,4270,4270,4270,4270,0
20241212,160100,2764726810,4270,4270,4270,4270,0
20241212,160000,2764726810,4270,4270,4270,4270,0
20241212,155900,2764726810,4270,4270,4270,4270,0
20241212,155800,2764726810,4270,4270,4270,4270,0
20241212,155700,2764726810,4270,4270,4270,4270,0
20241212,155600,2764726810,4270,4270,4270,4270,0
20241212,155500,2764726810,4270,4270,4270,4270,0
20241212,155400,2764726810,4270,4270,4270,4270,0
20241212,155300,2764726810,4270,4270,4270,4270,0
20241212,155200,2764726810,4270,4270,4270,4270,0
20241212,155100,2764726810,4270,4270,4270,4270,0
20241212,155000,2764726810,4270,4270,4270,4270,0
20241212,154900,2764726810,4270,4270,4270,4270,0
20241212,154800,2764726810,4270,4270,4270,4270,0
20241212,154700,2764726810,4270,4270,4270,4270,0
20241212,154600,2764726810,4270,4270,4270,4270,0
20241212,154500,2764726810,4270,4270,4270,4270,0
20241212,154400,2764726810,4270,4270,4270,4270,0
20241212,154300,2764726810,4270,4270,4270,4270,0
20241212,154200,2764726810,4270,4270,4270,4270,0
20241212,154100,2764726810,4270,4270,4270,4270,0
20241212,154000,2764726810,4270,4270,4270,4270,0
20241212,153900,2764726810,4270,4270,4270,4270,0
20241212,153800,2764726810,4270,4270,4270,4270,0
20241212,153700,2764726810,4270,4270,4270,4270,0
20241212,153600,2764726810,4270,4270,4270,4270,0
20241212,153500,2764726810,4270,4270,4270,4270,235021
20241212,153400,2764726810,4270,4270,4270,4270,0
20241212,153300,2764726810,4270,4270,4270,4270,0
20241212,153200,2764726810,4270,4270,4270,4270,0
20241212,153100,2764726810,4270,4270,4270,4270,0
20241212,153000,2764726810,4270,4270,4270,4270,235021
20241212,152900,1761187140,4310,4310,4310,4310,0
20241212,152800,1761187140,4310,4310,4310,4310,0
20241212,152700,1761187140,4310,4310,4310,4310,0
20241212,152600,1761187140,4310,4310,4310,4310,0
20241212,152500,1761187140,4310,4310,4310,4310,0
20241212,152400,1761187140,4310,4310,4310,4310,0
20241212,152300,1761187140,4310,4310,4310,4310,0
20241212,152200,1761187140,4310,4310,4310,4310,0
20241212,152100,1761187140,4310,4310,4310,4310,0
20241212,152000,1761187140,4310,4310,4310,4310,0
20241212,151900,1761187140,4310,4300,4315,4300,810
20241212,151800,1757700740,4315,4310,4315,4300,742
20241212,151700,1754507245,4310,4310,4320,4305,4539
20241212,151600,1734928105,4310,4310,4310,4305,312
20241212,151500,1733583855,4310,4310,4310,4305,141
20241212,151400,1732976260,4310,4300,4310,4300,570
20241212,151300,1730524175,4300,4315,4315,4300,736
20241212,151200,1727353115,4315,4315,4315,4310,780
20241212,151100,1723990575,4315,4315,4315,4310,534
20241212,151000,1721687075,4315,4295,4320,4290,35037
20241212,150900,1570959555,4295,4295,4295,4290,783
20241212,150800,1567599890,4295,4295,4295,4290,46
20241212,150700,1567402325,4295,4295,4295,4285,1218
20241212,150600,1562176335,4295,4295,4295,4290,159
20241212,150500,1561494040,4295,4290,4295,4290,673
20241212,150400,1558606040,4290,4290,4290,4285,851
20241212,150300,1554958835,4290,4290,4290,4285,492
20241212,150200,1552848545,4290,4290,4290,4285,33
20241212,150100,1552707020,4290,4295,4295,4285,369
20241212,150000,1551124225,4295,4295,4295,4290,293
20241212,145900,1549866550,4295,4285,4295,4285,3677
20241212,145800,1534089845,4285,4290,4290,4285,1034
20241212,145700,1529658865,4290,4290,4290,4285,310
20241212,145600,1528329880,4290,4290,4290,4285,22
20241212,145500,1528235505,4290,4285,4290,4280,4154
20241212,145400,1510437925,4285,4285,4285,4280,36
20241212,145300,1510283670,4285,4280,4285,4275,1100
20241212,145200,1505574860,4280,4280,4280,4275,106
20241212,145100,1505121215,4280,4280,4285,4275,151
20241212,145000,1504475130,4285,4285,4285,4275,267
20241212,144900,1503332405,4285,4285,4285,4275,1114
20241212,144800,1498567540,4285,4285,4285,4280,117
20241212,144700,1498066220,4280,4280,4285,4270,372
20241212,144600,1496473620,4285,4285,4285,4275,1288
20241212,144500,1490962630,4285,4275,4285,4275,1247
20241212,144400,1485630195,4275,4275,4275,4270,116
20241212,144300,1485134735,4275,4275,4275,4270,1937
20241212,144200,1476862960,4275,4275,4275,4270,103
20241212,144100,1476422665,4275,4275,4275,4270,38
20241212,144000,1476260260,4275,4275,4275,4270,14
20241212,143900,1476200415,4275,4275,4275,4270,360
20241212,143800,1474661455,4275,4270,4275,4270,109
20241212,143700,1474195875,4275,4275,4275,4270,1755
20241212,143600,1466701315,4275,4275,4275,4270,4579
20241212,143500,1447144750,4275,4275,4275,4270,29
20241212,143400,1447020805,4275,4275,4275,4270,22
20241212,143300,1446926780,4270,4275,4275,4270,248
20241212,143200,1445867385,4275,4275,4275,4270,33
20241212,143100,1445726315,4275,4280,4280,4270,1877
20241212,143000,1437702425,4280,4280,4280,4275,38
20241212,142900,1437539865,4280,4275,4280,4275,176
20241212,142800,1436787245,4280,4280,4280,4275,15
20241212,142700,1436723055,4280,4280,4280,4275,35
20241212,142600,1436573290,4280,4280,4280,4280,21
20241212,142500,1436483410,4280,4280,4280,4275,484
20241212,142400,1434412375,4280,4280,4280,4280,14
20241212,142300,1434352455,4280,4275,4280,4275,506
20241212,142200,1432188930,4275,4275,4275,4275,1457
20241212,142100,1425960255,4275,4270,4275,4270,182
20241212,142000,1425182240,4275,4275,4275,4275,18
20241212,141900,1425105290,4270,4275,4275,4270,2535
20241212,141800,1414268195,4275,4270,4275,4270,294
20241212,141700,1413012505,4275,4270,4275,4270,117
20241212,141600,1412512370,4275,4275,4275,4270,33
20241212,141500,1412371320,4275,4275,4275,4275,20
20241212,141400,1412285820,4275,4275,4275,4270,115
20241212,141300,1411794230,4275,4275,4275,4275,16
20241212,141200,1411725830,4270,4275,4275,4270,168
20241212,141100,1411008275,4275,4270,4275,4270,227
20241212,141000,1410037950,4275,4275,4275,4270,67
20241212,140900,1409751595,4275,4275,4275,4270,185
20241212,140800,1408960815,4275,4275,4275,4270,24
20241212,140700,1408858250,4275,4270,4275,4270,75
20241212,140600,1408537630,4275,4275,4275,4275,466
20241212,140500,1406545480,4275,4275,4275,4270,107
20241212,140400,1406088110,4275,4280,4280,4270,385
20241212,140300,1404442240,4280,4275,4280,4270,560
20241212,140200,1402047500,4275,4280,4280,4275,1602
20241212,140100,1395198350,4280,4280,4280,4275,603
20241212,140000,1392619540,4280,4280,4280,4275,155
20241212,135900,1391956170,4280,4280,4280,4280,194
20241212,135800,1391125850,4280,4280,4280,4275,119
20241212,135700,1390616555,4280,4280,4280,4275,265
20241212,135600,1389482360,4280,4280,4280,4275,184
20241212,135500,1388694860,4280,4280,4280,4275,407
20241212,135400,1386952920,4280,4280,4280,4280,394
20241212,135300,1385266600,4280,4280,4280,4275,9
20241212,135200,1385228085,4280,4280,4280,4275,39
20241212,135100,1385061285,4280,4275,4280,4270,413
20241212,135000,1383294475,4275,4275,4275,4275,2193
20241212,134900,1373919400,4275,4275,4275,4270,456
20241212,134800,1371970760,4275,4275,4275,4275,154
20241212,134700,1371312410,4270,4275,4275,4270,130
20241212,134600,1370756685,4275,4275,4275,4270,96
20241212,134500,1370346315,4275,4275,4275,4275,162
20241212,134400,1369653765,4275,4275,4275,4270,1686
20241212,134300,1362446140,4275,4270,4275,4270,151
20241212,134200,1361800640,4275,4275,4275,4270,217
20241212,134100,1360872985,4275,4275,4275,4275,193
20241212,134000,1360047910,4275,4275,4275,4270,30
20241212,133900,1359919710,4275,4270,4275,4270,321
20241212,133800,1358547440,4270,4275,4275,4270,9
20241212,133700,1358508975,4275,4275,4275,4270,37
20241212,133600,1358350820,4270,4275,4275,4270,2
20241212,133500,1358342275,4275,4275,4275,4275,20
20241212,133400,1358256775,4270,4270,4270,4270,164
20241212,133300,1357556495,4270,4270,4275,4270,841
20241212,133200,1353965415,4265,4270,4270,4265,106
20241212,133100,1353512825,4270,4265,4270,4265,11
20241212,133000,1353465905,4270,4270,4270,4265,82
20241212,132900,1353115785,4270,4270,4275,4270,1120
20241212,132800,1348333025,4270,4275,4275,4265,1991
20241212,132700,1339833070,4265,4275,4275,4265,7010
20241212,132600,1309900840,4275,4275,4275,4270,1139
20241212,132500,1305031640,4270,4275,4275,4270,442
20241212,132400,1303142840,4275,4275,4275,4275,102
20241212,132300,1302706790,4275,4275,4275,4275,137
20241212,132200,1302121115,4270,4275,4275,4270,146
20241212,132100,1301496985,4270,4275,4275,4270,1361
20241212,132000,1295678740,4275,4275,4275,4275,0
20241212,131900,1295678740,4275,4270,4275,4270,39
20241212,131800,1295512040,4275,4270,4275,4270,1400
20241212,131700,1289533540,4275,4270,4275,4270,190
20241212,131600,1288721325,4270,4275,4275,4270,413
20241212,131500,1286957805,4270,4270,4270,4270,5
20241212,131400,1286936455,4275,4275,4275,4275,2
20241212,131300,1286927905,4275,4270,4275,4270,26
20241212,131200,1286816770,4275,4270,4275,4270,1058
20241212,131100,1282296015,4270,4270,4270,4270,7
20241212,131000,1282266125,4275,4280,4280,4275,1233
20241212,130900,1276994745,4280,4280,4280,4280,2
20241212,130800,1276986185,4270,4280,4280,4270,11
20241212,130700,1276939205,4280,4270,4280,4270,2233
20241212,130600,1267403565,4270,4280,4280,4270,24
20241212,130500,1267300905,4280,4270,4280,4270,7
20241212,130400,1267271005,4280,4270,4280,4270,384
20241212,130300,1265627495,4280,4270,4280,4270,137
20241212,130200,1265042485,4275,4280,4280,4275,3
20241212,130100,1265029650,4280,4270,4280,4270,82
20241212,130000,1264678790,4275,4275,4275,4270,1221
20241212,125900,1259459830,4270,4275,4275,4270,27
20241212,125800,1259344415,4270,4275,4280,4270,1608
20241212,125700,1252470500,4275,4275,4275,4275,6
20241212,125600,1252444850,4280,4280,4280,4280,2
20241212,125500,1252436290,4280,4280,4280,4280,75
20241212,125400,1252115290,4280,4280,4280,4275,2362
20241212,125300,1242017030,4275,4275,4280,4275,8
20241212,125200,1241982825,4275,4280,4280,4275,250
20241212,125100,1240913325,4280,4280,4280,4280,72
20241212,125000,1240605165,4275,4280,4280,4275,158
20241212,124900,1239928950,4280,4280,4280,4280,138
20241212,124800,1239338310,4275,4280,4280,4275,68
20241212,124700,1239047275,4275,4275,4275,4275,5
20241212,124600,1239025900,4275,4280,4280,4275,81
20241212,124500,1238679250,4280,4285,4285,4280,550
20241212,124400,1236325135,4285,4285,4285,4285,2
20241212,124300,1236316565,4280,4280,4280,4280,46
20241212,124200,1236119685,4290,4270,4295,4270,8232
20241212,124100,1200856925,4270,4270,4270,4265,95
20241212,124000,1200451290,4270,4270,4270,4265,377
20241212,123900,1198841530,4270,4270,4270,4265,307
20241212,123800,1197530670,4265,4270,4270,4265,240
20241212,123700,1196506485,4270,4270,4270,4265,352
20241212,123600,1195004150,4270,4270,4270,4265,13
20241212,123500,1194948690,4270,4270,4270,4270,302
20241212,123400,1193659150,4270,4270,4270,4270,301
20241212,123300,1192373880,4270,4260,4270,4260,1699
20241212,123200,1185125535,4265,4260,4265,4260,926
20241212,123100,1181176860,4265,4265,4265,4265,32
20241212,123000,1181040380,4260,4265,4265,4260,399
20241212,122900,1179338680,4265,4265,4265,4265,205
20241212,122800,1178464355,4270,4265,4270,4265,25
20241212,122700,1178357725,4265,4270,4270,4265,1893
20241212,122600,1170283660,4270,4270,4270,4270,192
20241212,122500,1169463820,4265,4270,4270,4265,456
20241212,122400,1167518220,4270,4270,4270,4270,116
20241212,122300,1167022900,4270,4265,4270,4265,332
20241212,122200,1165606150,4270,4270,4270,4265,310
20241212,122100,1164282480,4270,4270,4270,4265,361
20241212,122000,1162741910,4270,4270,4270,4270,693
20241212,121900,1159782800,4270,4265,4270,4265,373
20241212,121800,1158190750,4265,4270,4270,4265,196
20241212,121700,1157353850,4270,4270,4270,4270,103
20241212,121600,1156914040,4270,4270,4270,4270,47
20241212,121500,1156713350,4270,4265,4270,4265,1539
20241212,121400,1150142840,4275,4275,4275,4265,9
20241212,121300,1150104425,4270,4275,4275,4270,886
20241212,121200,1146321200,4280,4280,4280,4280,1
20241212,121100,1146316920,4275,4280,4280,4275,60
20241212,121000,1146060410,4280,4280,4280,4280,0
20241212,120900,1146060410,4280,4270,4280,4265,1238
20241212,120800,1140773570,4275,4270,4275,4270,391
20241212,120700,1139103990,4285,4285,4285,4270,4355
20241212,120600,1120474795,4285,4285,4285,4280,4936
20241212,120500,1099348690,4285,4280,4285,4280,195
20241212,120400,1098514085,4285,4285,4285,4280,8
20241212,120300,1098479830,4285,4285,4285,4285,0
20241212,120200,1098479830,4285,4280,4285,4280,561
20241212,120100,1096078135,4285,4280,4285,4280,271
20241212,120000,1094916955,4285,4290,4290,4280,5762
20241212,115900,1070225265,4290,4295,4295,4290,2642
20241212,115800,1058890720,4290,4295,4295,4290,243
20241212,115700,1057848245,4290,4305,4305,4290,5829
20241212,115600,1032800370,4305,4305,4305,4305,200
20241212,115500,1031939370,4305,4300,4305,4300,412
20241212,115400,1030167675,4300,4300,4300,4300,300
20241212,115300,1028877675,4305,4305,4305,4300,511
20241212,115200,1026679690,4305,4305,4305,4300,217
20241212,115100,1025745620,4305,4305,4305,4305,223
20241212,115000,1024785605,4305,4305,4305,4300,39
20241212,114900,1024617730,4305,4305,4305,4300,504
20241212,114800,1022448035,4305,4305,4305,4305,258
20241212,114700,1021337345,4305,4305,4305,4305,109
20241212,114600,1020868100,4300,4305,4305,4300,311
20241212,114500,1019529270,4305,4305,4305,4305,321
20241212,114400,1018147365,4305,4300,4305,4300,5815
20241212,114300,993134290,4295,4300,4300,4295,79
20241212,114200,992794615,4295,4295,4300,4295,587
20241212,114100,990272790,4295,4295,4295,4295,2247
20241212,114000,980621925,4295,4295,4295,4295,122
20241212,113900,980097935,4295,4290,4295,4290,7
20241212,113800,980067900,4295,4295,4295,4295,2
20241212,113700,980059310,4295,4290,4295,4290,269
20241212,113600,978904180,4285,4295,4300,4285,1403
20241212,113500,972878470,4295,4290,4295,4285,2104
20241212,113400,963852075,4290,4290,4290,4285,14
20241212,113300,963792020,4290,4280,4290,4280,10
20241212,113200,963749130,4290,4280,4290,4280,376
20241212,113100,962139080,4280,4290,4290,4280,682
20241212,113000,959219205,4290,4290,4290,4290,3
20241212,112900,959206335,4290,4285,4290,4285,743
20241212,112800,956022555,4285,4285,4285,4280,455
20241212,112700,954074485,4285,4285,4285,4280,392
20241212,112600,952395540,4285,4285,4285,4285,176
20241212,112500,951641380,4290,4275,4290,4275,2486
20241212,112400,940991915,4280,4280,4280,4270,353
20241212,112300,939482525,4270,4280,4280,4270,199
20241212,112200,938632775,4270,4285,4285,4270,2855
20241212,112100,926416670,4280,4285,4285,4280,205
20241212,112000,925538270,4285,4285,4285,4280,1191
20241212,111900,920440145,4280,4285,4285,4280,344
20241212,111800,918967365,4285,4280,4285,4280,296
20241212,111700,917699785,4285,4280,4285,4280,151
20241212,111600,917053485,4285,4285,4285,4280,901
20241212,111500,913196380,4285,4285,4285,4280,418
20241212,111400,911406210,4280,4290,4290,4280,1434
20241212,111300,905262650,4290,4290,4290,4290,285
20241212,111200,904040000,4295,4290,4295,4285,4998
20241212,111100,882599110,4295,4290,4300,4290,719
20241212,111000,879512040,4290,4305,4305,4290,9919
20241212,110900,836892435,4300,4300,4305,4300,1429
20241212,110800,830747210,4295,4300,4305,4295,4018
20241212,110700,813474785,4295,4300,4305,4295,363
20241212,110600,811914520,4305,4300,4305,4295,11566
20241212,110500,762180555,4300,4295,4300,4295,3749
20241212,110400,746060675,4300,4290,4300,4290,2401
20241212,110300,735748390,4295,4290,4295,4290,2107
20241212,110200,726698855,4295,4295,4295,4290,212
20241212,110100,725788640,4295,4290,4295,4285,5260
20241212,110000,703220740,4290,4290,4290,4285,201
20241212,105900,702358470,4285,4285,4290,4285,40
20241212,105800,702186895,4285,4290,4290,4280,278
20241212,105700,700994755,4290,4285,4290,4280,316
20241212,105600,699640675,4290,4280,4290,4280,5461
20241212,105500,676243675,4280,4280,4280,4275,1424
20241212,105400,670156025,4280,4280,4280,4275,7
20241212,105300,670126070,4280,4270,4280,4270,640
20241212,105200,667392225,4275,4285,4285,4270,6578
20241212,105100,639242625,4290,4280,4290,4280,6359
20241212,105000,612006900,4280,4275,4280,4275,203
20241212,104900,611138230,4275,4275,4275,4270,9
20241212,104800,611099780,4275,4275,4275,4275,10
20241212,104700,611057030,4275,4275,4280,4270,687
20241212,104600,608120425,4275,4280,4280,4270,1035
20241212,104500,603691680,4270,4275,4275,4270,598
20241212,104400,601135560,4275,4275,4280,4270,144
20241212,104300,600520030,4275,4275,4275,4270,41
20241212,104200,600344880,4275,4280,4280,4270,108
20241212,104100,599883235,4280,4280,4280,4275,8
20241212,104000,599849000,4275,4270,4280,4270,43
20241212,103900,599665275,4275,4275,4280,4270,1060
20241212,103800,595133825,4275,4275,4275,4270,18
20241212,103700,595056940,4270,4275,4275,4270,193
20241212,103600,594231985,4275,4270,4275,4265,10248
20241212,103500,550472085,4265,4270,4270,4265,266
20241212,103400,549337320,4270,4250,4270,4250,7593
20241212,103300,516967040,4260,4260,4260,4260,5
20241212,103200,516945740,4260,4255,4260,4250,685
20241212,103100,514031130,4250,4260,4260,4250,1826
20241212,103000,506254640,4260,4255,4260,4255,30
20241212,102900,506126925,4260,4250,4260,4250,1124
20241212,102800,501348145,4245,4250,4250,4245,14
20241212,102700,501288660,4250,4250,4250,4250,8
20241212,102600,501254660,4250,4240,4250,4240,185
20241212,102500,500470210,4240,4240,4250,4240,740
20241212,102400,497329430,4245,4250,4250,4240,585
20241212,102300,494846320,4250,4250,4250,4250,25
20241212,102200,494740070,4250,4245,4250,4245,1632
20241212,102100,487811850,4245,4240,4245,4240,159
20241212,102000,487137670,4245,4245,4245,4245,9
20241212,101900,487099465,4240,4245,4245,4240,665
20241212,101800,484279795,4245,4245,4250,4240,732
20241212,101700,481170185,4250,4250,4250,4235,142
20241212,101600,480567210,4240,4250,4250,4240,7
20241212,101500,480537475,4240,4235,4250,4235,619
20241212,101400,477914295,4235,4235,4235,4230,229
20241212,101300,476944590,4235,4235,4235,4235,6
20241212,101200,476919180,4230,4240,4240,4230,3782
20241212,101100,460902785,4240,4240,4240,4240,5
20241212,101000,460881585,4240,4240,4240,4240,68
20241212,100900,460593265,4240,4250,4250,4240,27
20241212,100800,460478750,4255,4255,4255,4255,37
20241212,100700,460321315,4245,4260,4260,4245,10
20241212,100600,460278830,4260,4245,4260,4240,139
20241212,100500,459689340,4260,4245,4260,4235,2145
20241212,100400,450570620,4245,4250,4250,4245,77
20241212,100300,450243740,4245,4245,4245,4240,967
20241212,100200,446139120,4245,4245,4245,4245,4
20241212,100100,446122140,4245,4240,4245,4240,39
20241212,100000,445956700,4245,4245,4245,4235,238
20241212,095900,444947540,4245,4240,4245,4235,1032
20241212,095800,440571860,4240,4240,4240,4240,3
20241212,095700,440559140,4235,4235,4240,4235,162
20241212,095600,439873065,4240,4230,4240,4230,25
20241212,095500,439767295,4240,4240,4240,4240,2
20241212,095400,439758815,4240,4230,4240,4230,185
20241212,095300,438975575,4230,4230,4230,4225,136
20241212,095200,438400605,4230,4235,4240,4230,819
20241212,095100,434934685,4240,4240,4240,4240,1
20241212,095000,434930445,4235,4235,4235,4235,143
20241212,094900,434324840,4235,4230,4235,4230,1924
20241212,094800,426176955,4230,4230,4230,4230,237
20241212,094700,425174445,4230,4235,4235,4215,10958
20241212,094600,378878145,4230,4240,4245,4230,21508
20241212,094500,287693585,4245,4245,4245,4240,7923
20241212,094400,254081290,4245,4260,4260,4245,415
20241212,094300,252318400,4250,4250,4250,4250,361
20241212,094200,250784150,4245,4260,4260,4245,130
20241212,094100,250232270,4245,4255,4255,4245,2225
20241212,094000,240772005,4260,4255,4260,4255,417
20241212,093900,238997645,4260,4260,4260,4255,302
20241212,093800,237712375,4260,4255,4260,4255,2483
20241212,093700,227147175,4260,4255,4260,4255,1047
20241212,093600,222692175,4255,4260,4265,4255,12667
20241212,093500,168749490,4270,4265,4270,4260,4616
20241212,093400,149069510,4270,4275,4275,4270,45
20241212,093300,148877295,4275,4275,4275,4265,315
20241212,093200,147533435,4275,4265,4275,4265,1306
20241212,093100,141962395,4265,4275,4275,4265,153
20241212,093000,141309820,4275,4275,4275,4265,238
20241212,092900,140294405,4265,4270,4270,4265,402
20241212,092800,138578175,4270,4270,4270,4265,864
20241212,092700,134889150,4265,4265,4265,4265,1063
20241212,092600,130355455,4265,4275,4275,4265,256
20241212,092500,129261615,4275,4265,4275,4265,203
20241212,092400,128395550,4275,4265,4275,4265,118
20241212,092300,127892010,4280,4270,4280,4270,104
20241212,092200,127447355,4270,4260,4270,4260,19
20241212,092100,127366315,4260,4280,4280,4260,4343
20241212,092000,108807930,4280,4280,4280,4280,20
20241212,091900,108722330,4280,4280,4280,4275,1273
20241212,091800,103274975,4280,4275,4280,4270,120
20241212,091700,102762060,4275,4275,4275,4270,2360
20241212,091600,92674100,4270,4275,4275,4270,595
20241212,091500,90130945,4270,4265,4275,4260,1468
20241212,091400,83860825,4260,4260,4265,4260,204
20241212,091300,82991780,4260,4275,4280,4255,9098
20241212,091200,44179785,4285,4270,4285,4270,2
20241212,091100,44171230,4270,4285,4285,4270,42
20241212,091000,43991785,4285,4280,4285,4270,2619
20241212,090900,32786335,4280,4270,4280,4265,590
20241212,090800,30267800,4265,4280,4280,4265,55
20241212,090700,30032775,4280,4280,4280,4280,0
20241212,090600,30032775,4280,4280,4280,4280,16
20241212,090500,29964295,4280,4255,4280,4255,132
20241212,090400,29402610,4285,4250,4285,4250,811
20241212,090300,25952285,4250,4255,4255,4250,734
20241212,090200,22832755,4255,4265,4265,4250,2417
20241212,090100,12534095,4295,4255,4295,4255,258
20241212,090000,11435130,4255,4295,4295,4255,2670