KissMeData/001470/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,183400,28604403704,1001,1001,1001,1001,277406
20241212,183300,28604403704,1001,1001,1001,1001,0
20241212,183200,28604403704,1001,1001,1001,1001,0
20241212,183100,28604403704,1001,1001,1001,1001,0
20241212,183000,28604403704,1001,1001,1001,1001,0
20241212,182900,28604403704,1001,1001,1001,1001,0
20241212,182800,28604403704,1001,1001,1001,1001,0
20241212,182700,28604403704,1001,1001,1001,1001,0
20241212,182600,28604403704,1001,1001,1001,1001,0
20241212,182500,28604403704,1001,1001,1001,1001,0
20241212,182400,28604403704,1001,1001,1001,1001,0
20241212,182300,28604403704,1001,1001,1001,1001,0
20241212,182200,28604403704,1001,1001,1001,1001,0
20241212,182100,28604403704,1001,1001,1001,1001,0
20241212,182000,28604403704,1001,1001,1001,1001,0
20241212,181900,28604403704,1001,1001,1001,1001,0
20241212,181800,28604403704,1001,1001,1001,1001,0
20241212,181700,28604403704,1001,1001,1001,1001,0
20241212,181600,28604403704,1001,1001,1001,1001,0
20241212,181500,28604403704,1001,1001,1001,1001,0
20241212,181400,28604403704,1001,1001,1001,1001,0
20241212,181300,28604403704,1001,1001,1001,1001,0
20241212,181200,28604403704,1001,1001,1001,1001,0
20241212,181100,28604403704,1001,1001,1001,1001,0
20241212,181000,28604403704,1001,1001,1001,1001,0
20241212,180900,28604403704,1001,1001,1001,1001,0
20241212,180800,28604403704,1001,1001,1001,1001,0
20241212,180700,28604403704,1001,1001,1001,1001,0
20241212,180600,28604403704,1001,1001,1001,1001,0
20241212,180500,28604403704,1001,1001,1001,1001,0
20241212,180400,28604403704,1001,1001,1001,1001,277406
20241212,180300,28604403704,1001,1001,1001,1001,0
20241212,180200,28604403704,1001,1001,1001,1001,0
20241212,180100,28604403704,1001,1001,1001,1001,0
20241212,180000,28604403704,1001,1001,1001,1001,0
20241212,175900,28604403704,1001,1001,1001,1001,0
20241212,175800,28604403704,1001,1001,1001,1001,0
20241212,175700,28604403704,1001,1001,1001,1001,0
20241212,175600,28604403704,1001,1001,1001,1001,0
20241212,175500,28604403704,1001,1001,1001,1001,0
20241212,175400,28604403704,1001,1001,1001,1001,0
20241212,175300,28604403704,1001,1001,1001,1001,0
20241212,175200,28604403704,1001,1001,1001,1001,0
20241212,175100,28604403704,1001,1001,1001,1001,0
20241212,175000,28604403704,1001,1001,1001,1001,0
20241212,174900,28604403704,1001,1001,1001,1001,0
20241212,174800,28604403704,1001,1001,1001,1001,0
20241212,174700,28604403704,1001,1001,1001,1001,0
20241212,174600,28604403704,1001,1001,1001,1001,0
20241212,174500,28604403704,1001,1001,1001,1001,0
20241212,174400,28604403704,1001,1001,1001,1001,0
20241212,174300,28604403704,1001,1001,1001,1001,0
20241212,174200,28604403704,1001,1001,1001,1001,0
20241212,174100,28604403704,1001,1001,1001,1001,0
20241212,174000,28604403704,1001,1001,1001,1001,0
20241212,173900,28604403704,1001,1001,1001,1001,0
20241212,173800,28604403704,1001,1001,1001,1001,0
20241212,173700,28604403704,1001,1001,1001,1001,0
20241212,173600,28604403704,1001,1001,1001,1001,0
20241212,173500,28604403704,1001,1001,1001,1001,0
20241212,173400,28604403704,1001,1001,1001,1001,277406
20241212,173300,28604403704,1001,1001,1001,1001,0
20241212,173200,28604403704,1001,1001,1001,1001,0
20241212,173100,28604403704,1001,1001,1001,1001,0
20241212,173000,28604403704,1001,1001,1001,1001,0
20241212,172900,28604403704,1001,1001,1001,1001,0
20241212,172800,28604403704,1001,1001,1001,1001,0
20241212,172700,28604403704,1001,1001,1001,1001,0
20241212,172600,28604403704,1001,1001,1001,1001,0
20241212,172500,28604403704,1001,1001,1001,1001,0
20241212,172400,28604403704,1001,1001,1001,1001,0
20241212,172300,28604403704,1001,1001,1001,1001,0
20241212,172200,28604403704,1001,1001,1001,1001,0
20241212,172100,28604403704,1001,1001,1001,1001,0
20241212,172000,28604403704,1001,1001,1001,1001,0
20241212,171900,28604403704,1001,1001,1001,1001,0
20241212,171800,28604403704,1001,1001,1001,1001,0
20241212,171700,28604403704,1001,1001,1001,1001,0
20241212,171600,28604403704,1001,1001,1001,1001,0
20241212,171500,28604403704,1001,1001,1001,1001,0
20241212,171400,28604403704,1001,1001,1001,1001,0
20241212,171300,28604403704,1001,1001,1001,1001,0
20241212,171200,28604403704,1001,1001,1001,1001,0
20241212,171100,28604403704,1001,1001,1001,1001,0
20241212,171000,28604403704,1001,1001,1001,1001,0
20241212,170900,28604403704,1001,1001,1001,1001,0
20241212,170800,28604403704,1001,1001,1001,1001,0
20241212,170700,28604403704,1001,1001,1001,1001,0
20241212,170600,28604403704,1001,1001,1001,1001,0
20241212,170500,28604403704,1001,1001,1001,1001,0
20241212,170400,28604403704,1001,1001,1001,1001,277406
20241212,170300,28604403704,1001,1001,1001,1001,0
20241212,170200,28604403704,1001,1001,1001,1001,0
20241212,170100,28604403704,1001,1001,1001,1001,0
20241212,170000,28604403704,1001,1001,1001,1001,0
20241212,165900,28604403704,1001,1001,1001,1001,0
20241212,165800,28604403704,1001,1001,1001,1001,0
20241212,165700,28604403704,1001,1001,1001,1001,0
20241212,165600,28604403704,1001,1001,1001,1001,0
20241212,165500,28604403704,1001,1001,1001,1001,0
20241212,165400,28604403704,1001,1001,1001,1001,0
20241212,165300,28604403704,1001,1001,1001,1001,0
20241212,165200,28604403704,1001,1001,1001,1001,0
20241212,165100,28604403704,1001,1001,1001,1001,0
20241212,165000,28604403704,1001,1001,1001,1001,0
20241212,164900,28604403704,1001,1001,1001,1001,0
20241212,164800,28604403704,1001,1001,1001,1001,0
20241212,164700,28604403704,1001,1001,1001,1001,0
20241212,164600,28604403704,1001,1001,1001,1001,0
20241212,164500,28604403704,1001,1001,1001,1001,0
20241212,164400,28604403704,1001,1001,1001,1001,0
20241212,164300,28604403704,1001,1001,1001,1001,0
20241212,164200,28604403704,1001,1001,1001,1001,0
20241212,164100,28604403704,1001,1001,1001,1001,0
20241212,164000,28604403704,1001,1001,1001,1001,0
20241212,163900,28604403704,1001,1001,1001,1001,0
20241212,163800,28604403704,1001,1001,1001,1001,0
20241212,163700,28604403704,1001,1001,1001,1001,0
20241212,163600,28604403704,1001,1001,1001,1001,0
20241212,163500,28604403704,1001,1001,1001,1001,0
20241212,163400,28604403704,1001,1001,1001,1001,277406
20241212,163300,28604403704,1001,1001,1001,1001,0
20241212,163200,28604403704,1001,1001,1001,1001,0
20241212,163100,28604403704,1001,1001,1001,1001,0
20241212,163000,28604403704,1001,1001,1001,1001,0
20241212,162900,28604403704,1001,1001,1001,1001,0
20241212,162800,28604403704,1001,1001,1001,1001,0
20241212,162700,28604403704,1001,1001,1001,1001,0
20241212,162600,28604403704,1001,1001,1001,1001,0
20241212,162500,28604403704,1001,1001,1001,1001,0
20241212,162400,28604403704,1001,1001,1001,1001,0
20241212,162300,28604403704,1001,1001,1001,1001,0
20241212,162200,28604403704,1001,1001,1001,1001,0
20241212,162100,28604403704,1001,1001,1001,1001,0
20241212,162000,28604403704,1001,1001,1001,1001,0
20241212,161900,28604403704,1001,1001,1001,1001,0
20241212,161800,28604403704,1001,1001,1001,1001,0
20241212,161700,28604403704,1001,1001,1001,1001,0
20241212,161600,28604403704,1001,1001,1001,1001,0
20241212,161500,28604403704,1001,1001,1001,1001,0
20241212,161400,28604403704,1001,1001,1001,1001,0
20241212,161300,28604403704,1001,1001,1001,1001,0
20241212,161200,28604403704,1001,1001,1001,1001,0
20241212,161100,28604403704,1001,1001,1001,1001,0
20241212,161000,28604403704,1001,1001,1001,1001,0
20241212,160900,28604403704,1001,1001,1001,1001,0
20241212,160800,28604403704,1001,1001,1001,1001,0
20241212,160700,28604403704,1001,1001,1001,1001,0
20241212,160600,28604403704,1001,1001,1001,1001,0
20241212,160500,28604403704,1001,1001,1001,1001,0
20241212,160400,28604403704,1001,1001,1001,1001,277406
20241212,160300,28604403704,1001,1001,1001,1001,0
20241212,160200,28604403704,1001,1001,1001,1001,0
20241212,160100,28604403704,1001,1001,1001,1001,0
20241212,160000,28604403704,1001,1001,1001,1001,0
20241212,155900,28604403704,1001,1001,1001,1001,0
20241212,155800,28604403704,1001,1001,1001,1001,0
20241212,155700,28604403704,1001,1001,1001,1001,0
20241212,155600,28604403704,1001,1001,1001,1001,0
20241212,155500,28604403704,1001,1001,1001,1001,0
20241212,155400,28604403704,1001,1001,1001,1001,0
20241212,155300,28604403704,1001,1001,1001,1001,0
20241212,155200,28604403704,1001,1001,1001,1001,0
20241212,155100,28604403704,1001,1001,1001,1001,0
20241212,155000,28604403704,1001,1001,1001,1001,0
20241212,154900,28604403704,1001,1001,1001,1001,0
20241212,154800,28604403704,1001,1001,1001,1001,0
20241212,154700,28604403704,1001,1001,1001,1001,0
20241212,154600,28604403704,1001,1001,1001,1001,0
20241212,154500,28604403704,1001,1001,1001,1001,0
20241212,154400,28604403704,1001,1001,1001,1001,0
20241212,154300,28604403704,1001,1001,1001,1001,0
20241212,154200,28604403704,1001,1001,1001,1001,0
20241212,154100,28604403704,1001,1001,1001,1001,0
20241212,154000,28604403704,1001,1001,1001,1001,0
20241212,153900,28604403704,1001,1001,1001,1001,0
20241212,153800,28604403704,1001,1001,1001,1001,0
20241212,153700,28604403704,1001,1001,1001,1001,0
20241212,153600,28604403704,1001,1001,1001,1001,0
20241212,153500,28604403704,1001,1001,1001,1001,0
20241212,153400,28604403704,1001,1001,1001,1001,277406
20241212,153300,28604403704,1001,1001,1001,1001,0
20241212,153200,28604403704,1001,1001,1001,1001,0
20241212,153100,28604403704,1001,1001,1001,1001,0
20241212,153000,28604403704,1001,1001,1001,1001,277406
20241212,152900,28326720298,1001,1001,1001,1001,0
20241212,152800,28326720298,1001,1001,1001,1001,0
20241212,152700,28326720298,1001,1001,1001,1001,0
20241212,152600,28326720298,1001,1001,1001,1001,0
20241212,152500,28326720298,1001,1001,1001,1001,0
20241212,152400,28326720298,1001,1001,1001,1001,0
20241212,152300,28326720298,1001,1001,1001,1001,0
20241212,152200,28326720298,1001,1001,1001,1001,0
20241212,152100,28326720298,1001,1001,1001,1001,0
20241212,152000,28326720298,1001,1001,1001,1001,0
20241212,151900,28326720298,1001,1000,1001,999,78475
20241212,151800,28248244726,999,999,1000,999,52049
20241212,151700,28196237114,999,1001,1002,999,70115
20241212,151600,28126112027,1001,1002,1003,1000,46409
20241212,151500,28079629339,1003,1005,1005,1003,29748
20241212,151400,28049770906,1005,1001,1005,1000,100293
20241212,151300,27949242208,1001,1001,1001,1000,12602
20241212,151200,27936631662,1001,1002,1002,1000,21236
20241212,151100,27915381231,1002,1000,1002,999,33614
20241212,151000,27881746410,1000,1000,1001,999,79429
20241212,150900,27802316540,1001,1001,1001,1000,15352
20241212,150800,27786956144,1001,1002,1003,1001,49929
20241212,150700,27736967383,1002,1005,1005,1001,29964
20241212,150600,27706885645,1006,1007,1007,1003,22231
20241212,150500,27684541091,1007,1002,1007,1002,75586
20241212,150400,27608583875,1003,1002,1003,1001,53274
20241212,150300,27555222621,1002,1003,1003,1000,51077
20241212,150200,27504053401,1002,1002,1003,1001,35500
20241212,150100,27468463945,1002,1001,1002,1000,26200
20241212,150000,27442224665,1001,999,1001,998,18921
20241212,145900,27423307919,999,999,1000,998,17013
20241212,145800,27406309860,1000,1001,1001,1000,22126
20241212,145700,27384176729,1000,999,1001,999,80872
20241212,145600,27303287004,999,998,999,997,44085
20241212,145500,27259274362,998,997,998,997,17399
20241212,145400,27241923836,996,996,997,996,21396
20241212,145300,27220612220,996,995,997,995,11772
20241212,145200,27208889799,995,996,996,994,11327
20241212,145100,27197619300,996,994,996,993,28128
20241212,145000,27169652039,994,994,994,993,15178
20241212,144900,27154572607,994,994,994,993,32354
20241212,144800,27122424972,994,993,994,993,19815
20241212,144700,27102733660,992,991,993,990,68125
20241212,144600,27035230710,990,991,991,990,75208
20241212,144500,26960765109,991,992,992,990,36632
20241212,144400,26924474087,991,992,992,991,95741
20241212,144300,26829592965,992,992,992,991,30352
20241212,144200,26799508654,991,992,992,991,20098
20241212,144100,26779578969,991,992,992,991,26356
20241212,144000,26753447213,992,993,993,992,60556
20241212,143900,26693367900,992,994,994,992,60731
20241212,143800,26633112521,994,994,994,993,32054
20241212,143700,26601275108,994,993,994,992,26194
20241212,143600,26575254932,993,993,994,992,50907
20241212,143500,26524720195,993,994,994,993,55154
20241212,143400,26469929354,994,995,996,994,28463
20241212,143300,26441608560,996,996,996,995,10064
20241212,143200,26431593308,995,996,996,994,19103
20241212,143100,26412583810,996,996,997,995,11382
20241212,143000,26401245834,996,995,996,995,18275
20241212,142900,26383055191,996,995,996,994,19277
20241212,142800,26363882265,995,995,996,994,25814
20241212,142700,26338191882,996,997,997,995,50381
20241212,142600,26288034376,997,997,997,996,4918
20241212,142500,26283132854,997,997,997,996,20732
20241212,142400,26262468190,997,997,997,996,26890
20241212,142300,26235672581,997,997,997,996,15486
20241212,142200,26220233485,997,997,997,996,26581
20241212,142100,26193741987,997,996,997,996,20303
20241212,142000,26173511760,997,997,997,996,9642
20241212,141900,26163904354,997,997,997,996,9159
20241212,141800,26154773489,997,997,997,996,1284
20241212,141700,26153493855,997,997,998,996,43898
20241212,141600,26109759883,996,997,998,996,12211
20241212,141500,26097593596,997,996,998,996,4810
20241212,141400,26092799512,996,995,996,995,9582
20241212,141300,26083257739,995,995,996,995,18173
20241212,141200,26065174049,995,997,998,995,50409
20241212,141100,26014988477,996,997,998,996,13784
20241212,141000,26001247757,997,997,998,996,15757
20241212,140900,25985536754,997,998,999,997,24955
20241212,140800,25960646626,999,999,999,998,17743
20241212,140700,25942923456,997,998,1000,997,18919
20241212,140600,25924033796,998,997,999,997,29992
20241212,140500,25894120264,997,999,1000,996,38460
20241212,140400,25855743851,999,997,999,996,15789
20241212,140300,25839993507,996,995,997,995,45782
20241212,140200,25794391514,996,993,996,992,38838
20241212,140100,25755765120,993,993,993,992,63525
20241212,140000,25692696597,992,993,993,992,22390
20241212,135900,25670477062,993,992,993,992,31750
20241212,135800,25638959267,993,993,993,992,41760
20241212,135700,25597509516,992,994,994,992,45779
20241212,135600,25552044687,994,993,994,992,56662
20241212,135500,25495785635,993,995,995,992,32432
20241212,135400,25463584601,994,994,995,993,61022
20241212,135300,25402963909,993,996,996,993,241835
20241212,135200,25162374307,995,997,998,995,243837
20241212,135100,24919469997,997,999,999,997,60888
20241212,135000,24858715430,999,999,1000,998,18560
20241212,134900,24840191847,998,999,1000,998,37183
20241212,134800,24803049361,999,1000,1000,999,18603
20241212,134700,24784464251,1000,1000,1000,999,68885
20241212,134600,24715644670,999,999,1000,999,86949
20241212,134500,24628777223,999,1000,1000,999,16489
20241212,134400,24612302844,999,1000,1001,999,19032
20241212,134300,24593274603,999,1000,1001,999,18030
20241212,134200,24575243446,1000,1001,1001,1000,39267
20241212,134100,24535974564,1001,1000,1002,1000,6586
20241212,134000,24529383926,1000,1002,1003,1000,40633
20241212,133900,24488732287,1002,1002,1003,1002,4948
20241212,133800,24483773882,1002,1002,1003,1002,8460
20241212,133700,24475294826,1002,1002,1002,1001,4647
20241212,133600,24470641470,1002,1003,1003,1001,12199
20241212,133500,24458415122,1002,1002,1003,1002,4809
20241212,133400,24453596314,1002,1003,1003,1002,17702
20241212,133300,24435853113,1003,1003,1003,1002,2505
20241212,133200,24433341289,1003,1003,1003,1001,2712
20241212,133100,24430622564,1003,1002,1003,1001,13239
20241212,133000,24417363056,1002,1002,1002,1001,14637
20241212,132900,24402708319,1001,1000,1002,1000,31234
20241212,132800,24371460470,1001,1001,1001,1000,7989
20241212,132700,24363464751,1001,1001,1001,1000,16291
20241212,132600,24347169248,1001,1002,1003,1000,28665
20241212,132500,24318462088,1002,1002,1002,1001,23785
20241212,132400,24294639403,1002,1001,1002,1001,2992
20241212,132300,24291642898,1002,1002,1002,1001,12282
20241212,132200,24279336394,1002,1001,1002,1001,28902
20241212,132100,24250384419,1001,1001,1001,1000,13660
20241212,132000,24236713398,1001,1001,1001,1000,3829
20241212,131900,24232883303,1001,1002,1002,1001,11578
20241212,131800,24221293038,1002,1002,1002,1000,29417
20241212,131700,24191841957,1002,1002,1002,1000,18891
20241212,131600,24172925343,1002,1001,1002,1000,21069
20241212,131500,24151827036,1001,1000,1001,999,40888
20241212,131400,24110936738,999,1001,1001,999,32441
20241212,131300,24078500269,1001,1001,1002,1000,38272
20241212,131200,24040221680,1001,1002,1002,1000,10636
20241212,131100,24029574185,1002,1000,1002,999,44197
20241212,131000,23985356660,1000,1000,1000,999,11425
20241212,130900,23973938406,1000,1001,1001,999,48479
20241212,130800,23925459332,1001,1001,1001,1000,7421
20241212,130700,23918035320,1000,1000,1001,1000,21601
20241212,130600,23896434250,1000,1001,1001,1000,97781
20241212,130500,23798647075,1001,1001,1002,1000,59936
20241212,130400,23738651059,1002,1002,1002,1001,1598
20241212,130300,23737050050,1001,1002,1002,1001,9628
20241212,130200,23727404311,1003,1003,1004,1001,27250
20241212,130100,23700103748,1003,1003,1003,1002,7593
20241212,130000,23692488728,1002,1004,1004,1002,4151
20241212,125900,23688323392,1002,1001,1004,1001,21079
20241212,125800,23667195815,1001,1003,1003,1001,7868
20241212,125700,23659315818,1003,1002,1003,1001,8318
20241212,125600,23650983688,1001,1001,1002,1001,7964
20241212,125500,23643009915,1002,1002,1002,1001,31969
20241212,125400,23610997001,1002,1002,1002,1002,22591
20241212,125300,23588360819,1002,1001,1002,1001,10081
20241212,125200,23578267471,1002,1003,1003,1001,28978
20241212,125100,23549233524,1003,1004,1004,1002,29464
20241212,125000,23519694588,1004,1003,1004,1002,9844
20241212,124900,23509822621,1003,1003,1003,1002,7385
20241212,124800,23502416313,1003,1001,1003,1001,19186
20241212,124700,23483194297,1002,1001,1002,1001,26491
20241212,124600,23456675248,1001,1002,1002,1001,22475
20241212,124500,23434160667,1002,1002,1002,1001,4173
20241212,124400,23429983083,1001,1002,1002,1001,9332
20241212,124300,23420637123,1002,1002,1002,1001,11129
20241212,124200,23409487142,1002,1002,1002,1001,16794
20241212,124100,23392671332,1001,1002,1002,1001,21601
20241212,124000,23371038234,1002,1003,1003,1001,24083
20241212,123900,23346922250,1002,1003,1003,1002,16872
20241212,123800,23330015468,1003,1002,1003,1002,7203
20241212,123700,23322795351,1003,1003,1004,1002,5629
20241212,123600,23317149377,1004,1004,1004,1001,25718
20241212,123500,23291352563,1004,1005,1005,1001,31613
20241212,123400,23259659241,1005,1008,1008,1004,36122
20241212,123300,23223295889,1008,1009,1009,1007,22441
20241212,123200,23200691290,1009,1011,1011,1008,95842
20241212,123100,23103940285,1011,1005,1011,1005,45207
20241212,123000,23058417609,1004,1001,1005,1000,31423
20241212,122900,23026930021,1001,1002,1002,1000,9177
20241212,122800,23017748425,1002,1002,1002,1000,6569
20241212,122700,23011174377,1002,1001,1002,1000,14225
20241212,122600,22996938542,1001,1000,1002,999,48639
20241212,122500,22948293507,1000,1000,1000,999,54598
20241212,122400,22893715945,1000,1000,1000,999,4071
20241212,122300,22889645889,1000,1000,1000,999,15074
20241212,122200,22874576179,1000,1000,1000,999,28905
20241212,122100,22845672751,1000,1000,1000,999,4734
20241212,122000,22840941811,1000,998,1000,998,17999
20241212,121900,22822962654,999,1000,1000,998,90124
20241212,121800,22732949656,1000,1000,1000,999,27541
20241212,121700,22705411927,1000,1000,1001,1000,28626
20241212,121600,22676775567,1000,1001,1001,1000,19009
20241212,121500,22657758377,1001,1000,1002,999,36238
20241212,121400,22621540169,1000,999,1000,999,43938
20241212,121300,22577623197,999,1000,1000,999,42499
20241212,121200,22535141511,1001,1000,1001,1000,81304
20241212,121100,22453831802,1000,1001,1002,1000,29491
20241212,121000,22424307105,1001,1004,1004,1001,23858
20241212,120900,22400394102,1004,1001,1004,1001,21228
20241212,120800,22379108561,1001,1001,1002,1000,146871
20241212,120700,22232201091,1000,1002,1003,1000,96747
20241212,120600,22135368009,1002,1004,1004,1002,63260
20241212,120500,22071974057,1004,1003,1004,1002,19122
20241212,120400,22052798417,1003,1004,1004,1002,25298
20241212,120300,22027427349,1004,1004,1004,1002,28106
20241212,120200,21999239892,1004,1005,1005,1003,28130
20241212,120100,21971009785,1005,1005,1005,1004,8209
20241212,120000,21962764866,1004,1005,1005,1004,8117
20241212,115900,21954613685,1005,1005,1005,1004,12754
20241212,115800,21941797422,1005,1004,1005,1003,25754
20241212,115700,21915932793,1004,1001,1004,1001,46748
20241212,115600,21869082952,1002,1002,1002,1001,23711
20241212,115500,21845331200,1002,1001,1002,1001,14975
20241212,115400,21830337409,1001,1001,1002,1001,28548
20241212,115300,21801753788,1002,1003,1003,1001,36936
20241212,115200,21764758330,1003,1004,1004,1002,26362
20241212,115100,21738324386,1004,1002,1004,1002,33018
20241212,115000,21705231492,1003,1005,1005,1002,101673
20241212,114900,21603271951,1004,1005,1005,1004,30556
20241212,114800,21572578653,1004,1005,1005,1004,29282
20241212,114700,21543177845,1004,1005,1006,1004,57163
20241212,114600,21485741223,1005,1007,1007,1005,14659
20241212,114500,21470996765,1008,1006,1008,1006,14283
20241212,114400,21456623205,1007,1007,1007,1005,6060
20241212,114300,21450526814,1004,1006,1007,1004,38045
20241212,114200,21412296943,1006,1005,1006,1005,32494
20241212,114100,21379633798,1005,1006,1007,1005,55818
20241212,114000,21323490731,1006,1006,1007,1005,25093
20241212,113900,21298249499,1006,1006,1007,1005,48688
20241212,113800,21249297031,1006,1008,1009,1006,76178
20241212,113700,21172548587,1009,1009,1010,1008,33998
20241212,113600,21138260599,1009,1010,1011,1009,81557
20241212,113500,21055912610,1010,1011,1011,1010,42508
20241212,113400,21012943078,1011,1011,1012,1010,38366
20241212,113300,20974153243,1011,1011,1013,1010,33641
20241212,113200,20940142348,1011,1013,1013,1011,4060
20241212,113100,20936033570,1013,1011,1013,1011,4109
20241212,113000,20931876770,1011,1011,1012,1010,22056
20241212,112900,20909582622,1011,1011,1012,1010,21179
20241212,112800,20888163912,1011,1012,1012,1010,19906
20241212,112700,20868047611,1011,1011,1012,1010,40015
20241212,112600,20827597787,1011,1014,1014,1011,19821
20241212,112500,20807531138,1014,1015,1015,1013,9936
20241212,112400,20797456669,1015,1015,1016,1015,24733
20241212,112300,20772351251,1016,1015,1016,1014,42920
20241212,112200,20728793067,1015,1013,1016,1013,27510
20241212,112100,20700875302,1014,1013,1014,1012,8782
20241212,112000,20691978558,1013,1012,1013,1012,23568
20241212,111900,20668123175,1012,1011,1012,1011,17736
20241212,111800,20650187307,1011,1012,1012,1010,28650
20241212,111700,20621241698,1012,1012,1012,1011,13231
20241212,111600,20607861762,1011,1012,1012,1011,16137
20241212,111500,20591541445,1012,1012,1012,1011,23572
20241212,111400,20567693392,1012,1012,1012,1011,3819
20241212,111300,20563831116,1013,1013,1013,1010,62726
20241212,111200,20500390108,1013,1013,1013,1012,12487
20241212,111100,20487748626,1013,1011,1013,1011,27151
20241212,111000,20460271892,1011,1012,1013,1010,32309
20241212,110900,20427620520,1012,1010,1012,1009,18923
20241212,110800,20408509429,1010,1010,1011,1009,35471
20241212,110700,20372684595,1009,1011,1011,1009,3049
20241212,110600,20369607514,1008,1012,1012,1008,100860
20241212,110500,20267679371,1012,1010,1012,1009,28063
20241212,110400,20239329959,1010,1008,1010,1007,54029
20241212,110300,20184825483,1008,1009,1009,1007,21327
20241212,110200,20163324938,1009,1008,1009,1007,4843
20241212,110100,20158440823,1008,1009,1009,1006,60160
20241212,110000,20097871130,1009,1007,1009,1007,5777
20241212,105900,20092048557,1007,1006,1007,1006,16523
20241212,105800,20075419274,1006,1005,1006,1005,23787
20241212,105700,20051506054,1006,1005,1006,1005,67461
20241212,105600,19983672277,1005,1006,1006,1004,67222
20241212,105500,19916091863,1006,1006,1008,1006,24869
20241212,105400,19891055929,1006,1008,1008,1006,31490
20241212,105300,19859349343,1007,1009,1009,1007,38698
20241212,105200,19820340899,1009,1011,1011,1008,35529
20241212,105100,19784466618,1011,1012,1012,1010,10361
20241212,105000,19773998813,1012,1014,1015,1010,112307
20241212,104900,19660228443,1014,1015,1015,1014,7407
20241212,104800,19652717338,1014,1014,1015,1013,27212
20241212,104700,19625116737,1013,1009,1015,1009,62301
20241212,104600,19562045275,1008,1012,1012,1008,97487
20241212,104500,19463614797,1011,1014,1014,1011,44231
20241212,104400,19418863084,1014,1015,1015,1013,5132
20241212,104300,19413660309,1015,1014,1015,1014,10492
20241212,104200,19403018897,1014,1013,1015,1013,85254
20241212,104100,19316596652,1013,1011,1013,1010,41338
20241212,104000,19274768534,1012,1013,1013,1011,35984
20241212,103900,19238360004,1013,1014,1014,1012,25595
20241212,103800,19212425939,1014,1013,1014,1012,103101
20241212,103700,19107922980,1013,1013,1014,1011,35018
20241212,103600,19072468020,1013,1011,1014,1011,48297
20241212,103500,19023573714,1011,1013,1014,1010,44625
20241212,103400,18978407406,1013,1010,1014,1010,25259
20241212,103300,18952838117,1011,1009,1011,1006,39410
20241212,103200,18913084521,1010,1009,1010,1006,77654
20241212,103100,18834827559,1009,1009,1010,1008,31489
20241212,103000,18803070092,1009,1011,1011,1007,52972
20241212,102900,18749633688,1010,1013,1013,1010,39782
20241212,102800,18709428417,1011,1015,1016,1011,88458
20241212,102700,18619837550,1015,1016,1016,1014,32839
20241212,102600,18586503116,1016,1017,1018,1016,28460
20241212,102500,18557567138,1017,1015,1017,1014,10628
20241212,102400,18546776869,1015,1015,1015,1014,22885
20241212,102300,18523558043,1015,1014,1015,1013,24010
20241212,102200,18499204207,1015,1015,1015,1013,37882
20241212,102100,18460791554,1014,1014,1015,1013,12064
20241212,102000,18448557581,1014,1014,1015,1013,37448
20241212,101900,18410597049,1015,1018,1019,1014,56559
20241212,101800,18353093985,1019,1018,1020,1014,140786
20241212,101700,18209850513,1018,1018,1020,1016,68363
20241212,101600,18140256384,1019,1015,1020,1014,54164
20241212,101500,18085147664,1015,1013,1015,1012,16537
20241212,101400,18068380565,1013,1018,1019,1010,111014
20241212,101300,17955794522,1017,1018,1022,1016,216608
20241212,101200,17735010213,1018,1013,1018,1012,100200
20241212,101100,17633312849,1013,1011,1013,1010,26710
20241212,101000,17606288683,1011,1011,1012,1010,71933
20241212,100900,17533577579,1011,1010,1011,1008,96324
20241212,100800,17436309179,1010,1010,1010,1009,34907
20241212,100700,17401060894,1010,1010,1010,1008,30095
20241212,100600,17370685915,1010,1006,1010,1005,72560
20241212,100500,17297594243,1005,1008,1008,1005,52352
20241212,100400,17244878939,1008,1012,1012,1007,130408
20241212,100300,17113275798,1011,1013,1014,1010,87303
20241212,100200,17024923908,1012,1006,1013,1006,91087
20241212,100100,16932983642,1007,1004,1007,1001,69996
20241212,100000,16862590042,1005,999,1005,997,107742
20241212,095900,16754661680,999,1000,1000,997,115597
20241212,095800,16639277038,1000,1000,1002,999,31288
20241212,095700,16607991398,1001,1003,1003,1000,46566
20241212,095600,16561341736,1003,1005,1006,1000,93458
20241212,095500,16467637559,1005,1007,1008,1000,52685
20241212,095400,16414755075,1005,1002,1007,1002,80406
20241212,095300,16334067907,1002,997,1002,996,77798
20241212,095200,16256398918,997,999,1000,994,297545
20241212,095100,15959989700,999,1004,1004,999,279052
20241212,095000,15680686186,1004,1004,1005,1002,60255
20241212,094900,15620224796,1004,1004,1005,1003,35808
20241212,094800,15584280646,1004,1002,1005,1002,117836
20241212,094700,15466086799,1003,1003,1005,1002,61780
20241212,094600,15404145880,1005,1002,1005,1001,64194
20241212,094500,15339801668,1001,1003,1004,1000,131092
20241212,094400,15208552376,1003,1008,1010,1001,100289
20241212,094300,15107766562,1009,1014,1018,1009,156125
20241212,094200,14949723466,1016,1012,1016,1011,82316
20241212,094100,14866319406,1011,1011,1014,1010,93223
20241212,094000,14772013410,1011,1009,1011,1007,85375
20241212,093900,14685934447,1008,1007,1009,1006,50295
20241212,093800,14635282447,1007,1011,1012,1000,180958
20241212,093700,14453199691,1011,1003,1014,1003,311147
20241212,093600,14139618128,1003,995,1004,991,568010
20241212,093500,13572577520,994,1003,1005,994,679719
20241212,093400,12893220241,1004,1009,1009,1003,538546
20241212,093300,12351835096,1009,1010,1012,1008,367270
20241212,093200,11980993446,1009,1015,1016,1009,447708
20241212,093100,11528087469,1015,1020,1021,1015,224679
20241212,093000,11299577815,1020,1023,1023,1020,225885
20241212,092900,11069014339,1023,1026,1028,1022,153053
20241212,092800,10912327546,1027,1029,1029,1026,65305
20241212,092700,10845244066,1029,1032,1032,1027,37026
20241212,092600,10807117251,1032,1027,1033,1025,162559
20241212,092500,10640076260,1027,1025,1028,1024,170048
20241212,092400,10465636437,1023,1025,1027,1023,221564
20241212,092300,10238742067,1025,1029,1033,1024,203423
20241212,092200,10029404014,1029,1023,1029,1022,145496
20241212,092100,9879957952,1023,1018,1024,1018,94939
20241212,092000,9783042313,1018,1022,1024,1016,618005
20241212,091900,9153555513,1020,1031,1031,1020,626053
20241212,091800,8512609313,1033,1042,1043,1029,781251
20241212,091700,7703945625,1042,1041,1043,1040,129596
20241212,091600,7568986950,1041,1042,1042,1040,177083
20241212,091500,7384756781,1042,1045,1046,1041,152652
20241212,091400,7225578931,1046,1051,1053,1043,210083
20241212,091300,7005555309,1051,1054,1057,1050,172544
20241212,091200,6823835987,1053,1051,1061,1049,159004
20241212,091100,6656162360,1051,1042,1051,1041,201619
20241212,091000,6445197509,1042,1040,1044,1038,200800
20241212,090900,6236316966,1040,1040,1044,1039,286006
20241212,090800,5938783521,1040,1049,1052,1040,778149
20241212,090700,5127328983,1049,1048,1052,1045,266046
20241212,090600,4848625784,1047,1044,1055,1044,376358
20241212,090500,4454336532,1044,1056,1058,1042,706097
20241212,090400,3713957769,1057,1072,1073,1052,436215
20241212,090300,3252971791,1072,1095,1098,1060,587287
20241212,090200,2617936359,1096,1075,1110,1069,672745
20241212,090100,1883221545,1072,1051,1081,1034,610319
20241212,090000,1239844265,1051,1085,1087,1050,1149724