KissMeData/011080/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,185400,5571870183,990,990,990,990,52192
20241212,185300,5571870183,990,990,990,990,0
20241212,185200,5571870183,990,990,990,990,0
20241212,185100,5571870183,990,990,990,990,0
20241212,185000,5571870183,990,990,990,990,0
20241212,184900,5571870183,990,990,990,990,0
20241212,184800,5571870183,990,990,990,990,0
20241212,184700,5571870183,990,990,990,990,0
20241212,184600,5571870183,990,990,990,990,0
20241212,184500,5571870183,990,990,990,990,0
20241212,184400,5571870183,990,990,990,990,0
20241212,184300,5571870183,990,990,990,990,0
20241212,184200,5571870183,990,990,990,990,0
20241212,184100,5571870183,990,990,990,990,0
20241212,184000,5571870183,990,990,990,990,0
20241212,183900,5571870183,990,990,990,990,0
20241212,183800,5571870183,990,990,990,990,0
20241212,183700,5571870183,990,990,990,990,0
20241212,183600,5571870183,990,990,990,990,0
20241212,183500,5571870183,990,990,990,990,0
20241212,183400,5571870183,990,990,990,990,0
20241212,183300,5571870183,990,990,990,990,0
20241212,183200,5571870183,990,990,990,990,0
20241212,183100,5571870183,990,990,990,990,0
20241212,183000,5571870183,990,990,990,990,0
20241212,182900,5571870183,990,990,990,990,0
20241212,182800,5571870183,990,990,990,990,0
20241212,182700,5571870183,990,990,990,990,0
20241212,182600,5571870183,990,990,990,990,0
20241212,182500,5571870183,990,990,990,990,0
20241212,182400,5571870183,990,990,990,990,52192
20241212,182300,5571870183,990,990,990,990,0
20241212,182200,5571870183,990,990,990,990,0
20241212,182100,5571870183,990,990,990,990,0
20241212,182000,5571870183,990,990,990,990,0
20241212,181900,5571870183,990,990,990,990,0
20241212,181800,5571870183,990,990,990,990,0
20241212,181700,5571870183,990,990,990,990,0
20241212,181600,5571870183,990,990,990,990,0
20241212,181500,5571870183,990,990,990,990,0
20241212,181400,5571870183,990,990,990,990,0
20241212,181300,5571870183,990,990,990,990,0
20241212,181200,5571870183,990,990,990,990,0
20241212,181100,5571870183,990,990,990,990,0
20241212,181000,5571870183,990,990,990,990,0
20241212,180900,5571870183,990,990,990,990,0
20241212,180800,5571870183,990,990,990,990,0
20241212,180700,5571870183,990,990,990,990,0
20241212,180600,5571870183,990,990,990,990,0
20241212,180500,5571870183,990,990,990,990,0
20241212,180400,5571870183,990,990,990,990,0
20241212,180300,5571870183,990,990,990,990,0
20241212,180200,5571870183,990,990,990,990,0
20241212,180100,5571870183,990,990,990,990,0
20241212,180000,5571870183,990,990,990,990,0
20241212,175900,5571870183,990,990,990,990,0
20241212,175800,5571870183,990,990,990,990,0
20241212,175700,5571870183,990,990,990,990,0
20241212,175600,5571870183,990,990,990,990,0
20241212,175500,5571870183,990,990,990,990,0
20241212,175400,5571870183,990,990,990,990,52192
20241212,175300,5571870183,990,990,990,990,0
20241212,175200,5571870183,990,990,990,990,0
20241212,175100,5571870183,990,990,990,990,0
20241212,175000,5571870183,990,990,990,990,0
20241212,174900,5571870183,990,990,990,990,0
20241212,174800,5571870183,990,990,990,990,0
20241212,174700,5571870183,990,990,990,990,0
20241212,174600,5571870183,990,990,990,990,0
20241212,174500,5571870183,990,990,990,990,0
20241212,174400,5571870183,990,990,990,990,0
20241212,174300,5571870183,990,990,990,990,0
20241212,174200,5571870183,990,990,990,990,0
20241212,174100,5571870183,990,990,990,990,0
20241212,174000,5571870183,990,990,990,990,0
20241212,173900,5571870183,990,990,990,990,0
20241212,173800,5571870183,990,990,990,990,0
20241212,173700,5571870183,990,990,990,990,0
20241212,173600,5571870183,990,990,990,990,0
20241212,173500,5571870183,990,990,990,990,0
20241212,173400,5571870183,990,990,990,990,0
20241212,173300,5571870183,990,990,990,990,0
20241212,173200,5571870183,990,990,990,990,0
20241212,173100,5571870183,990,990,990,990,0
20241212,173000,5571870183,990,990,990,990,0
20241212,172900,5571870183,990,990,990,990,0
20241212,172800,5571870183,990,990,990,990,0
20241212,172700,5571870183,990,990,990,990,0
20241212,172600,5571870183,990,990,990,990,0
20241212,172500,5571870183,990,990,990,990,0
20241212,172400,5571870183,990,990,990,990,52192
20241212,172300,5571870183,990,990,990,990,0
20241212,172200,5571870183,990,990,990,990,0
20241212,172100,5571870183,990,990,990,990,0
20241212,172000,5571870183,990,990,990,990,0
20241212,171900,5571870183,990,990,990,990,0
20241212,171800,5571870183,990,990,990,990,0
20241212,171700,5571870183,990,990,990,990,0
20241212,171600,5571870183,990,990,990,990,0
20241212,171500,5571870183,990,990,990,990,0
20241212,171400,5571870183,990,990,990,990,0
20241212,171300,5571870183,990,990,990,990,0
20241212,171200,5571870183,990,990,990,990,0
20241212,171100,5571870183,990,990,990,990,0
20241212,171000,5571870183,990,990,990,990,0
20241212,170900,5571870183,990,990,990,990,0
20241212,170800,5571870183,990,990,990,990,0
20241212,170700,5571870183,990,990,990,990,0
20241212,170600,5571870183,990,990,990,990,0
20241212,170500,5571870183,990,990,990,990,0
20241212,170400,5571870183,990,990,990,990,0
20241212,170300,5571870183,990,990,990,990,0
20241212,170200,5571870183,990,990,990,990,0
20241212,170100,5571870183,990,990,990,990,0
20241212,170000,5571870183,990,990,990,990,0
20241212,165900,5571870183,990,990,990,990,0
20241212,165800,5571870183,990,990,990,990,0
20241212,165700,5571870183,990,990,990,990,0
20241212,165600,5571870183,990,990,990,990,0
20241212,165500,5571870183,990,990,990,990,0
20241212,165400,5571870183,990,990,990,990,52192
20241212,165300,5571870183,990,990,990,990,0
20241212,165200,5571870183,990,990,990,990,0
20241212,165100,5571870183,990,990,990,990,0
20241212,165000,5571870183,990,990,990,990,0
20241212,164900,5571870183,990,990,990,990,0
20241212,164800,5571870183,990,990,990,990,0
20241212,164700,5571870183,990,990,990,990,0
20241212,164600,5571870183,990,990,990,990,0
20241212,164500,5571870183,990,990,990,990,0
20241212,164400,5571870183,990,990,990,990,0
20241212,164300,5571870183,990,990,990,990,0
20241212,164200,5571870183,990,990,990,990,0
20241212,164100,5571870183,990,990,990,990,0
20241212,164000,5571870183,990,990,990,990,0
20241212,163900,5571870183,990,990,990,990,0
20241212,163800,5571870183,990,990,990,990,0
20241212,163700,5571870183,990,990,990,990,0
20241212,163600,5571870183,990,990,990,990,0
20241212,163500,5571870183,990,990,990,990,0
20241212,163400,5571870183,990,990,990,990,0
20241212,163300,5571870183,990,990,990,990,0
20241212,163200,5571870183,990,990,990,990,0
20241212,163100,5571870183,990,990,990,990,0
20241212,163000,5571870183,990,990,990,990,0
20241212,162900,5571870183,990,990,990,990,0
20241212,162800,5571870183,990,990,990,990,0
20241212,162700,5571870183,990,990,990,990,0
20241212,162600,5571870183,990,990,990,990,0
20241212,162500,5571870183,990,990,990,990,0
20241212,162400,5571870183,990,990,990,990,52192
20241212,162300,5571870183,990,990,990,990,0
20241212,162200,5571870183,990,990,990,990,0
20241212,162100,5571870183,990,990,990,990,0
20241212,162000,5571870183,990,990,990,990,0
20241212,161900,5571870183,990,990,990,990,0
20241212,161800,5571870183,990,990,990,990,0
20241212,161700,5571870183,990,990,990,990,0
20241212,161600,5571870183,990,990,990,990,0
20241212,161500,5571870183,990,990,990,990,0
20241212,161400,5571870183,990,990,990,990,0
20241212,161300,5571870183,990,990,990,990,0
20241212,161200,5571870183,990,990,990,990,0
20241212,161100,5571870183,990,990,990,990,0
20241212,161000,5571870183,990,990,990,990,0
20241212,160900,5571870183,990,990,990,990,0
20241212,160800,5571870183,990,990,990,990,0
20241212,160700,5571870183,990,990,990,990,0
20241212,160600,5571870183,990,990,990,990,0
20241212,160500,5571870183,990,990,990,990,0
20241212,160400,5571870183,990,990,990,990,0
20241212,160300,5571870183,990,990,990,990,0
20241212,160200,5571870183,990,990,990,990,0
20241212,160100,5571870183,990,990,990,990,0
20241212,160000,5571870183,990,990,990,990,0
20241212,155900,5571870183,990,990,990,990,0
20241212,155800,5571870183,990,990,990,990,0
20241212,155700,5571870183,990,990,990,990,0
20241212,155600,5571870183,990,990,990,990,0
20241212,155500,5571870183,990,990,990,990,0
20241212,155400,5571870183,990,990,990,990,52192
20241212,155300,5571870183,990,990,990,990,0
20241212,155200,5571870183,990,990,990,990,0
20241212,155100,5571870183,990,990,990,990,0
20241212,155000,5571870183,990,990,990,990,0
20241212,154900,5571870183,990,990,990,990,0
20241212,154800,5571870183,990,990,990,990,0
20241212,154700,5571870183,990,990,990,990,0
20241212,154600,5571870183,990,990,990,990,0
20241212,154500,5571870183,990,990,990,990,0
20241212,154400,5571870183,990,990,990,990,0
20241212,154300,5571870183,990,990,990,990,0
20241212,154200,5571870183,990,990,990,990,0
20241212,154100,5571870183,990,990,990,990,0
20241212,154000,5571870183,990,990,990,990,0
20241212,153900,5571870183,990,990,990,990,0
20241212,153800,5571870183,990,990,990,990,0
20241212,153700,5571870183,990,990,990,990,0
20241212,153600,5571870183,990,990,990,990,0
20241212,153500,5571870183,990,990,990,990,0
20241212,153400,5571870183,990,990,990,990,0
20241212,153300,5571870183,990,990,990,990,0
20241212,153200,5571870183,990,990,990,990,0
20241212,153100,5571870183,990,990,990,990,0
20241212,153000,5571870183,990,990,990,990,52192
20241212,152900,5520200103,997,997,997,997,0
20241212,152800,5520200103,997,997,997,997,0
20241212,152700,5520200103,997,997,997,997,0
20241212,152600,5520200103,997,997,997,997,0
20241212,152500,5520200103,997,997,997,997,0
20241212,152400,5520200103,997,997,997,997,0
20241212,152300,5520200103,997,997,997,997,0
20241212,152200,5520200103,997,997,997,997,0
20241212,152100,5520200103,997,997,997,997,0
20241212,152000,5520200103,997,997,997,997,0
20241212,151900,5520200103,997,997,997,995,22018
20241212,151800,5498250782,997,996,997,994,8775
20241212,151700,5489516844,996,998,1000,996,24534
20241212,151600,5465056950,997,1000,1001,997,5484
20241212,151500,5459577289,1000,999,1002,999,5335
20241212,151400,5454242846,999,1000,1000,998,3334
20241212,151300,5450911771,1000,997,1000,997,1956
20241212,151200,5448957799,998,998,1000,998,712
20241212,151100,5448246266,998,995,998,995,8169
20241212,151000,5440113433,996,996,996,995,10619
20241212,150900,5429539728,996,997,997,996,2278
20241212,150800,5427269363,997,998,998,996,8934
20241212,150700,5418362057,999,998,999,998,1558
20241212,150600,5416806203,1000,998,1000,997,5002
20241212,150500,5411814498,998,1001,1001,998,6185
20241212,150400,5405640128,1002,1000,1002,998,658
20241212,150300,5404981080,1000,1001,1002,996,16033
20241212,150200,5388940855,1001,1000,1002,999,1920
20241212,150100,5387020116,999,1001,1002,999,4286
20241212,150000,5382735090,1001,1002,1002,999,982
20241212,145900,5381753910,1000,1001,1002,1000,2958
20241212,145800,5378795460,1001,1001,1002,1001,936
20241212,145700,5377858508,1002,1000,1002,1000,338
20241212,145600,5377520467,1002,1000,1002,1000,627
20241212,145500,5376893437,1000,1001,1002,999,1432
20241212,145400,5375461379,1002,1002,1002,1000,2477
20241212,145300,5372981255,1001,1002,1002,1001,940
20241212,145200,5372040275,1001,1002,1002,1001,1306
20241212,145100,5370732966,1002,1003,1003,1002,1300
20241212,145000,5369429363,1003,1005,1005,1002,371
20241212,144900,5369057511,1005,1007,1007,1005,1000
20241212,144800,5368052452,1007,1007,1007,1007,20
20241212,144700,5368032312,1007,1006,1007,1005,1545
20241212,144600,5366479029,1006,1007,1007,1002,31
20241212,144500,5366447840,1007,1007,1007,1006,232
20241212,144400,5366214251,1006,1002,1006,1002,10853
20241212,144300,5355338340,1002,1000,1002,1000,588
20241212,144200,5354749182,1002,1001,1002,1000,629
20241212,144100,5354119510,1002,1002,1002,1000,26
20241212,144000,5354093463,1002,1000,1002,1000,3105
20241212,143900,5350988335,1000,1000,1000,999,3344
20241212,143800,5347644499,1000,999,1000,998,5404
20241212,143700,5342247782,999,999,999,999,4206
20241212,143600,5338045988,999,999,999,998,7206
20241212,143500,5330848161,1000,998,1000,998,2062
20241212,143400,5328790069,998,998,998,997,2880
20241212,143300,5325917273,998,1000,1000,998,7559
20241212,143200,5318368879,999,999,999,999,410
20241212,143100,5317959289,1000,1001,1001,1000,49
20241212,143000,5317910280,997,1001,1001,997,2697
20241212,142900,5315217383,1001,1001,1001,1001,1201
20241212,142800,5314015182,997,1000,1001,997,1909
20241212,142700,5312111384,997,997,1001,996,1614
20241212,142600,5310499767,997,1003,1003,997,11194
20241212,142500,5299283443,1003,1004,1004,1003,462
20241212,142400,5298819596,1004,1004,1004,1004,201
20241212,142300,5298617792,1004,1005,1005,1004,273
20241212,142200,5298343448,1002,1004,1004,1002,11591
20241212,142100,5286709061,1004,1004,1004,1004,515
20241212,142000,5286192001,1005,1007,1007,997,207
20241212,141900,5285984159,1007,1013,1013,1004,2482
20241212,141800,5283483412,1013,995,1015,995,10295
20241212,141700,5273198908,995,997,998,993,2883
20241212,141600,5270330159,998,998,998,994,5074
20241212,141500,5265267680,998,997,998,994,7297
20241212,141400,5257991826,998,998,999,998,6712
20241212,141300,5251290868,999,998,999,998,3386
20241212,141200,5247911631,998,1002,1002,998,12873
20241212,141100,5235030813,1002,1004,1004,1001,4396
20241212,141000,5230625291,1004,1004,1005,1004,2012
20241212,140900,5228605242,1003,1003,1003,1003,0
20241212,140800,5228605242,1003,1004,1005,1003,1466
20241212,140700,5227133075,1004,1005,1005,1003,2189
20241212,140600,5224935876,1004,1003,1004,1003,404
20241212,140500,5224530308,1004,1005,1005,1003,1036
20241212,140400,5223489160,1005,1001,1005,1001,888
20241212,140300,5222598128,1001,1007,1007,1000,22639
20241212,140200,5199943417,1002,1009,1009,1001,25939
20241212,140100,5173934109,1010,1009,1011,1009,3932
20241212,140000,5169963063,1009,1010,1010,1009,372
20241212,135900,5169587695,1010,1010,1010,1010,990
20241212,135800,5168587795,1010,1010,1010,1007,330
20241212,135700,5168255183,1007,1011,1011,1006,325
20241212,135600,5167927352,1011,1011,1011,1011,0
20241212,135500,5167927352,1011,1010,1011,1006,223
20241212,135400,5167701999,1010,1009,1010,1005,8955
20241212,135300,5158682346,1010,1012,1012,1010,893
20241212,135200,5157780315,1012,1012,1012,1012,3636
20241212,135100,5154100683,1011,1012,1012,1011,1239
20241212,135000,5152847671,1012,1011,1012,1011,3586
20241212,134900,5149222017,1010,1012,1012,1010,1963
20241212,134800,5147237788,1011,1016,1016,1011,7462
20241212,134700,5139679936,1016,1019,1019,1016,3099
20241212,134600,5136524948,1020,1023,1023,1020,1689
20241212,134500,5134799303,1023,1023,1023,1023,800
20241212,134400,5133980903,1024,1025,1025,1024,1294
20241212,134300,5132655107,1025,1026,1026,1024,3151
20241212,134200,5129425041,1026,1026,1026,1026,701
20241212,134100,5128705815,1026,1026,1027,1026,38
20241212,134000,5128666826,1025,1025,1025,1025,6
20241212,133900,5128660676,1023,1023,1023,1023,9801
20241212,133800,5118634253,1024,1024,1024,1024,2002
20241212,133700,5116584205,1025,1025,1025,1025,700
20241212,133600,5115866705,1025,1027,1027,1020,8060
20241212,133500,5107617265,1028,1031,1031,1028,3464
20241212,133400,5104053700,1032,1032,1032,1032,299
20241212,133300,5103745132,1031,1031,1031,1031,182
20241212,133200,5103557490,1031,1031,1031,1031,2591
20241212,133100,5100886169,1031,1031,1031,1031,974
20241212,133000,5099881975,1031,1032,1032,1031,2145
20241212,132900,5097668599,1033,1033,1033,1033,0
20241212,132800,5097668599,1033,1033,1033,1033,46
20241212,132700,5097621081,1034,1033,1034,1033,52
20241212,132600,5097567364,1031,1031,1031,1031,34
20241212,132500,5097532310,1031,1031,1031,1031,2131
20241212,132400,5095335249,1029,1029,1034,1029,124
20241212,132300,5095207643,1028,1034,1035,1028,106
20241212,132200,5095098614,1028,1028,1028,1028,2122
20241212,132100,5092917198,1028,1029,1029,1028,671
20241212,132000,5092227409,1028,1030,1030,1028,3501
20241212,131900,5088624569,1030,1036,1036,1030,101
20241212,131800,5088519939,1036,1040,1040,1029,2212
20241212,131700,5086228463,1028,1041,1041,1027,28432
20241212,131600,5056908420,1042,1042,1042,1042,726
20241212,131500,5056151928,1042,1042,1042,1042,10
20241212,131400,5056141508,1042,1040,1042,1035,922
20241212,131300,5055186202,1040,1036,1040,1035,2059
20241212,131200,5053053498,1037,1037,1037,1037,370
20241212,131100,5052669808,1037,1037,1037,1036,4053
20241212,131000,5048467066,1037,1038,1038,1037,814
20241212,130900,5047622946,1037,1038,1038,1037,4932
20241212,130800,5042504229,1039,1039,1039,1038,1610
20241212,130700,5040831459,1039,1040,1040,1039,333
20241212,130600,5040485461,1041,1041,1041,1041,1399
20241212,130500,5039029102,1043,1043,1046,1043,4838
20241212,130400,5033972700,1043,1043,1043,1043,15
20241212,130300,5033957055,1043,1044,1044,1041,4212
20241212,130200,5029569313,1045,1044,1045,1043,604
20241212,130100,5028938498,1044,1040,1044,1040,1229
20241212,130000,5027659248,1040,1040,1040,1040,2240
20241212,125900,5025329648,1040,1040,1042,1038,7202
20241212,125800,5017845821,1042,1041,1042,1041,2990
20241212,125700,5014730252,1042,1040,1042,1039,546
20241212,125600,5014162432,1039,1041,1042,1039,3669
20241212,125500,5010344949,1041,1041,1042,1041,1522
20241212,125400,5008760545,1041,1041,1041,1040,653
20241212,125300,5008081213,1041,1041,1041,1040,1026
20241212,125200,5007014147,1040,1040,1042,1040,4009
20241212,125100,5002843385,1041,1042,1042,1041,1571
20241212,125000,5001207970,1042,1042,1043,1041,2570
20241212,124900,4998531512,1043,1041,1043,1040,903
20241212,124800,4997591605,1043,1040,1044,1040,838
20241212,124700,4996719526,1040,1040,1045,1040,3060
20241212,124600,4993530811,1041,1041,1041,1040,198
20241212,124500,4993324694,1042,1038,1042,1038,2940
20241212,124400,4990271516,1041,1041,1041,1041,1020
20241212,124300,4989209696,1041,1041,1041,1041,1
20241212,124200,4989208655,1041,1040,1041,1040,12
20241212,124100,4989196164,1041,1036,1041,1035,5089
20241212,124000,4983924264,1037,1037,1037,1036,2623
20241212,123900,4981206779,1037,1037,1037,1036,1251
20241212,123800,4979910639,1037,1036,1037,1036,2053
20241212,123700,4977782554,1036,1037,1037,1036,4597
20241212,123600,4973020060,1037,1036,1037,1036,1105
20241212,123500,4971874176,1035,1036,1036,1035,1371
20241212,123400,4970455181,1035,1036,1037,1035,1748
20241212,123300,4968644538,1036,1036,1037,1036,5040
20241212,123200,4963419908,1036,1037,1037,1036,7089
20241212,123100,4956075354,1037,1036,1037,1036,1438
20241212,123000,4954584149,1037,1039,1039,1037,3792
20241212,122900,4950648832,1040,1040,1040,1040,1700
20241212,122800,4948880832,1040,1040,1040,1040,236
20241212,122700,4948635392,1040,1041,1041,1040,272
20241212,122600,4948352273,1041,1041,1041,1041,500
20241212,122500,4947831773,1041,1041,1041,1041,162
20241212,122400,4947663131,1037,1040,1040,1037,963
20241212,122300,4946664465,1037,1037,1037,1037,10
20241212,122200,4946654095,1043,1043,1043,1036,1060
20241212,122100,4945553289,1043,1044,1044,1043,1483
20241212,122000,4944006359,1045,1042,1045,1042,12668
20241212,121900,4930790995,1043,1036,1043,1036,1716
20241212,121800,4929009901,1036,1035,1036,1032,7389
20241212,121700,4921370807,1032,1032,1035,1028,3995
20241212,121600,4917249782,1033,1033,1033,1028,1218
20241212,121500,4915993855,1033,1030,1033,1030,3284
20241212,121400,4912607566,1031,1031,1031,1028,10390
20241212,121300,4901920878,1029,1030,1031,1028,3475
20241212,121200,4898345327,1030,1030,1031,1028,1731
20241212,121100,4896562860,1031,1032,1033,1031,636
20241212,121000,4895907034,1032,1033,1033,1032,392
20241212,120900,4895502268,1033,1032,1033,1032,466
20241212,120800,4895021354,1033,1035,1035,1033,7
20241212,120700,4895014119,1034,1033,1035,1033,4340
20241212,120600,4890528882,1033,1033,1036,1033,8986
20241212,120500,4881245298,1035,1032,1036,1032,2359
20241212,120400,4878804808,1033,1025,1033,1025,563
20241212,120300,4878225697,1033,1024,1035,1024,1523
20241212,120200,4876665119,1023,1031,1031,1023,6939
20241212,120100,4869539814,1031,1032,1033,1027,1528
20241212,120000,4867963772,1032,1025,1034,1025,4667
20241212,115900,4863167096,1025,1033,1034,1025,10411
20241212,115800,4852444399,1033,1032,1035,1030,12254
20241212,115700,4839781450,1034,1027,1036,1027,25840
20241212,115600,4813200055,1027,1025,1030,1019,13026
20241212,115500,4799898631,1025,1020,1031,1018,21882
20241212,115400,4777469913,1020,1019,1020,1018,38141
20241212,115300,4738609558,1018,1025,1025,1018,22175
20241212,115200,4715981390,1025,1034,1034,1025,10545
20241212,115100,4705127512,1034,1036,1036,1032,7125
20241212,115000,4697759123,1035,1040,1040,1035,6386
20241212,114900,4691128307,1040,1042,1042,1040,6840
20241212,114800,4684005793,1042,1043,1047,1042,4261
20241212,114700,4679554072,1043,1041,1049,1041,847
20241212,114600,4678670521,1041,1044,1044,1038,11895
20241212,114500,4666274810,1044,1045,1048,1042,6397
20241212,114400,4659600355,1050,1050,1050,1044,5691
20241212,114300,4653654512,1046,1051,1051,1046,7424
20241212,114200,4645863044,1051,1052,1052,1050,10900
20241212,114100,4634408482,1057,1058,1058,1052,384
20241212,114000,4634004419,1059,1059,1059,1059,2
20241212,113900,4634002301,1060,1055,1060,1051,2613
20241212,113800,4631253183,1060,1061,1062,1055,2611
20241212,113700,4628493398,1062,1056,1062,1055,1584
20241212,113600,4626822127,1062,1055,1062,1055,3
20241212,113500,4626818948,1062,1064,1064,1060,722
20241212,113400,4626053518,1060,1061,1064,1060,682
20241212,113300,4625330364,1060,1056,1060,1053,4312
20241212,113200,4620770968,1057,1056,1057,1056,54
20241212,113100,4620713941,1057,1058,1058,1053,493
20241212,113000,4620193904,1058,1053,1059,1053,3043
20241212,112900,4616989395,1053,1060,1060,1052,5517
20241212,112800,4611169840,1061,1056,1062,1054,2355
20241212,112700,4608684779,1062,1056,1062,1054,311
20241212,112600,4608356575,1064,1053,1065,1053,7489
20241212,112500,4600459682,1053,1068,1068,1052,7243
20241212,112400,4592788453,1069,1071,1074,1069,14375
20241212,112300,4577405204,1074,1076,1076,1070,739
20241212,112200,4576611408,1077,1078,1078,1073,13444
20241212,112100,4562179887,1078,1078,1079,1077,4326
20241212,112000,4557516712,1078,1070,1078,1067,2915
20241212,111900,4554390346,1070,1067,1070,1066,8569
20241212,111800,4545227642,1067,1069,1069,1067,475
20241212,111700,4544720357,1070,1065,1070,1065,1533
20241212,111600,4543086112,1065,1069,1070,1065,3892
20241212,111500,4538937023,1070,1070,1070,1067,2167
20241212,111400,4536618603,1070,1070,1070,1067,2676
20241212,111300,4533759507,1068,1070,1070,1068,1131
20241212,111200,4532550520,1070,1077,1077,1069,13393
20241212,111100,4518161831,1077,1078,1079,1077,16441
20241212,111000,4500451339,1077,1074,1077,1073,3660
20241212,110900,4496514106,1075,1074,1076,1074,5188
20241212,110800,4490938438,1074,1074,1074,1071,1901
20241212,110700,4488898353,1074,1070,1075,1070,3735
20241212,110600,4484888782,1070,1076,1076,1070,10207
20241212,110500,4473918737,1076,1080,1080,1076,929
20241212,110400,4472917092,1083,1084,1085,1079,8391
20241212,110300,4463828082,1084,1079,1085,1075,15882
20241212,110200,4446668105,1075,1070,1075,1066,9079
20241212,110100,4436960100,1070,1058,1070,1058,4912
20241212,110000,4431723291,1058,1056,1058,1055,4829
20241212,105900,4426624782,1056,1053,1058,1047,4486
20241212,105800,4421895434,1053,1047,1053,1046,12385
20241212,105700,4408908625,1050,1047,1053,1044,698
20241212,105600,4408177078,1044,1061,1061,1042,13372
20241212,105500,4394157790,1061,1059,1064,1058,9668
20241212,105400,4383907592,1059,1080,1084,1042,20853
20241212,105300,4361744475,1080,1080,1084,1080,58500
20241212,105200,4298550595,1080,1080,1088,1065,131109
20241212,105100,4157150882,1110,1110,1110,1110,0
20241212,105000,4157150882,1110,1110,1110,1110,0
20241212,104900,4157150882,1110,1095,1110,1090,108991
20241212,104800,4036718381,1094,1082,1095,1082,28940
20241212,104700,4005233544,1084,1081,1088,1080,12734
20241212,104600,3991455363,1089,1090,1100,1080,65148
20241212,104500,3920594870,1090,1056,1099,1056,91259
20241212,104400,3822399076,1055,1045,1056,1043,20371
20241212,104300,3801005932,1040,1039,1047,1037,12083
20241212,104200,3788460847,1039,1051,1051,1038,30381
20241212,104100,3756820546,1051,1055,1056,1041,42746
20241212,104000,3712045635,1055,1042,1055,1040,34588
20241212,103900,3675855230,1044,1041,1044,1040,14632
20241212,103800,3660630781,1041,1047,1047,1040,40968
20241212,103700,3617866500,1048,1052,1060,1045,26502
20241212,103600,3589950433,1060,1052,1065,1043,58858
20241212,103500,3527627964,1063,1017,1070,1015,133189
20241212,103400,3388624026,1018,1015,1025,1015,31373
20241212,103300,3356616177,1021,1008,1021,1008,46164
20241212,103200,3309803670,1008,1005,1008,1001,9990
20241212,103100,3299749358,1005,999,1005,998,36246
20241212,103000,3263503297,999,1001,1002,999,1844
20241212,102900,3261659779,1000,1000,1000,1000,1167
20241212,102800,3260492779,1000,1002,1002,1000,2977
20241212,102700,3257515633,1002,1000,1003,1000,2445
20241212,102600,3255069741,1000,1000,1000,1000,878
20241212,102500,3254191741,1000,1002,1002,1000,10085
20241212,102400,3244103341,1002,1004,1004,1002,4639
20241212,102300,3239451213,1003,1000,1003,1000,1184
20241212,102200,3238265816,1003,993,1004,993,5077
20241212,102100,3233187068,995,986,995,986,4209
20241212,102000,3229017161,983,983,987,982,844
20241212,101900,3228188022,980,982,989,980,13284
20241212,101800,3215107001,988,982,989,979,30024
20241212,101700,3185655738,981,988,988,981,4856
20241212,101600,3180879860,988,985,989,982,7577
20241212,101500,3173409434,987,989,989,986,8948
20241212,101400,3164568553,987,987,990,987,13732
20241212,101300,3151007064,987,998,998,986,12081
20241212,101200,3139019014,998,1003,1004,998,14727
20241212,101100,3124281939,1003,1010,1010,1003,50
20241212,101000,3124231446,1010,1002,1011,1002,5833
20241212,100900,3118368141,1003,1002,1003,1002,15507
20241212,100800,3102818257,1003,1011,1011,1003,5306
20241212,100700,3097474477,1011,1016,1016,1011,13352
20241212,100600,3083970302,1016,1017,1017,1014,6934
20241212,100500,3076925796,1018,1017,1018,1016,6264
20241212,100400,3070561264,1017,1016,1019,1016,18428
20241212,100300,3051788722,1019,1013,1019,1013,15348
20241212,100200,3036178666,1012,1002,1015,1001,16495
20241212,100100,3019570090,1002,1007,1007,1002,11943
20241212,100000,3007593832,1005,1007,1007,1002,2141
20241212,095900,3005447381,1007,1008,1008,1007,15682
20241212,095800,2989655122,1009,1002,1009,1000,25063
20241212,095700,2964564016,1004,1010,1011,1002,23617
20241212,095600,2940821797,1011,1011,1016,1008,66356
20241212,095500,2873708523,1008,1019,1021,1003,41871
20241212,095400,2831232241,1019,1014,1022,1001,50800
20241212,095300,2779718658,1014,1008,1015,1007,49042
20241212,095200,2730201702,1008,1006,1012,1000,33432
20241212,095100,2696488876,1009,998,1009,994,14530
20241212,095000,2681987970,995,1001,1001,990,14295
20241212,094900,2667758710,1001,979,1009,979,55268
20241212,094800,2612512034,979,981,981,974,8370
20241212,094700,2604339550,981,978,983,976,22492
20241212,094600,2582342568,979,975,979,974,26191
20241212,094500,2556772841,975,975,979,972,44288
20241212,094400,2513536689,974,989,990,974,46736
20241212,094300,2467811605,989,994,995,985,42383
20241212,094200,2425945130,997,994,1000,989,27035
20241212,094100,2399076173,994,999,999,989,28987
20241212,094000,2370306884,999,1008,1008,996,22524
20241212,093900,2347758840,1008,997,1009,997,84401
20241212,093800,2263380079,1000,995,1000,993,57712
20241212,093700,2205803180,996,985,1000,985,36549
20241212,093600,2169557932,985,976,985,975,63532
20241212,093500,2107421555,976,981,982,976,37857
20241212,093400,2070302019,981,981,987,977,45876
20241212,093300,2025272651,982,985,987,979,76744
20241212,093200,1949904576,985,999,999,984,74477
20241212,093100,1876337379,992,1000,1000,992,29011
20241212,093000,1847462493,1000,1011,1011,999,10316
20241212,092900,1837122603,1008,1001,1016,1001,10713
20241212,092800,1826282969,1001,996,1005,992,16266
20241212,092700,1810034472,995,998,998,989,49059
20241212,092600,1761437071,1000,991,1000,991,26642
20241212,092500,1734969225,993,1010,1016,990,118017
20241212,092400,1616880949,1012,1006,1013,1005,18080
20241212,092300,1598646071,1006,1006,1010,1004,22336
20241212,092200,1576151849,1005,1009,1009,1001,26441
20241212,092100,1549582213,1009,1010,1012,1000,66194
20241212,092000,1482851668,1000,1000,1000,1000,0
20241212,091900,1482851668,1000,1010,1011,1000,85641
20241212,091800,1396918781,1011,1026,1027,1008,52225
20241212,091700,1343822870,1026,1028,1033,1026,22556
20241212,091600,1320660296,1028,1034,1034,1026,26117
20241212,091500,1293750289,1035,1035,1042,1033,11050
20241212,091400,1282316984,1044,1036,1044,1024,33446
20241212,091300,1247818199,1036,1056,1056,1036,40389
20241212,091200,1205688982,1055,1063,1065,1055,22920
20241212,091100,1181411416,1063,1067,1069,1055,52497
20241212,091000,1125512795,1067,1035,1067,1035,72262
20241212,090900,1049788387,1034,1031,1036,1027,27081
20241212,090800,1021866858,1028,1017,1028,1014,86466
20241212,090700,933960195,1016,1024,1027,1016,71590
20241212,090600,860870198,1024,1036,1039,1024,56913
20241212,090500,802290400,1036,1048,1060,1036,70017
20241212,090400,729339291,1048,1039,1048,1032,169121
20241212,090300,553095963,1026,1041,1041,1001,203952
20241212,090200,345514535,1041,1051,1077,1040,77723
20241212,090100,263812479,1051,1100,1100,1045,126239
20241212,090000,130243250,1100,1110,1140,1100,112847