KissMeData/005720/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,184500,120903280,4665,4665,4665,4665,4424
20241212,184400,120903280,4665,4665,4665,4665,0
20241212,184300,120903280,4665,4665,4665,4665,0
20241212,184200,120903280,4665,4665,4665,4665,0
20241212,184100,120903280,4665,4665,4665,4665,0
20241212,184000,120903280,4665,4665,4665,4665,0
20241212,183900,120903280,4665,4665,4665,4665,0
20241212,183800,120903280,4665,4665,4665,4665,0
20241212,183700,120903280,4665,4665,4665,4665,0
20241212,183600,120903280,4665,4665,4665,4665,0
20241212,183500,120903280,4665,4665,4665,4665,0
20241212,183400,120903280,4665,4665,4665,4665,0
20241212,183300,120903280,4665,4665,4665,4665,0
20241212,183200,120903280,4665,4665,4665,4665,0
20241212,183100,120903280,4665,4665,4665,4665,0
20241212,183000,120903280,4665,4665,4665,4665,0
20241212,182900,120903280,4665,4665,4665,4665,0
20241212,182800,120903280,4665,4665,4665,4665,0
20241212,182700,120903280,4665,4665,4665,4665,0
20241212,182600,120903280,4665,4665,4665,4665,0
20241212,182500,120903280,4665,4665,4665,4665,0
20241212,182400,120903280,4665,4665,4665,4665,0
20241212,182300,120903280,4665,4665,4665,4665,0
20241212,182200,120903280,4665,4665,4665,4665,0
20241212,182100,120903280,4665,4665,4665,4665,0
20241212,182000,120903280,4665,4665,4665,4665,0
20241212,181900,120903280,4665,4665,4665,4665,0
20241212,181800,120903280,4665,4665,4665,4665,0
20241212,181700,120903280,4665,4665,4665,4665,0
20241212,181600,120903280,4665,4665,4665,4665,0
20241212,181500,120903280,4665,4665,4665,4665,4424
20241212,181400,120903280,4665,4665,4665,4665,0
20241212,181300,120903280,4665,4665,4665,4665,0
20241212,181200,120903280,4665,4665,4665,4665,0
20241212,181100,120903280,4665,4665,4665,4665,0
20241212,181000,120903280,4665,4665,4665,4665,0
20241212,180900,120903280,4665,4665,4665,4665,0
20241212,180800,120903280,4665,4665,4665,4665,0
20241212,180700,120903280,4665,4665,4665,4665,0
20241212,180600,120903280,4665,4665,4665,4665,0
20241212,180500,120903280,4665,4665,4665,4665,0
20241212,180400,120903280,4665,4665,4665,4665,0
20241212,180300,120903280,4665,4665,4665,4665,0
20241212,180200,120903280,4665,4665,4665,4665,0
20241212,180100,120903280,4665,4665,4665,4665,0
20241212,180000,120903280,4665,4665,4665,4665,0
20241212,175900,120903280,4665,4665,4665,4665,0
20241212,175800,120903280,4665,4665,4665,4665,0
20241212,175700,120903280,4665,4665,4665,4665,0
20241212,175600,120903280,4665,4665,4665,4665,0
20241212,175500,120903280,4665,4665,4665,4665,0
20241212,175400,120903280,4665,4665,4665,4665,0
20241212,175300,120903280,4665,4665,4665,4665,0
20241212,175200,120903280,4665,4665,4665,4665,0
20241212,175100,120903280,4665,4665,4665,4665,0
20241212,175000,120903280,4665,4665,4665,4665,0
20241212,174900,120903280,4665,4665,4665,4665,0
20241212,174800,120903280,4665,4665,4665,4665,0
20241212,174700,120903280,4665,4665,4665,4665,0
20241212,174600,120903280,4665,4665,4665,4665,0
20241212,174500,120903280,4665,4665,4665,4665,4424
20241212,174400,120903280,4665,4665,4665,4665,0
20241212,174300,120903280,4665,4665,4665,4665,0
20241212,174200,120903280,4665,4665,4665,4665,0
20241212,174100,120903280,4665,4665,4665,4665,0
20241212,174000,120903280,4665,4665,4665,4665,0
20241212,173900,120903280,4665,4665,4665,4665,0
20241212,173800,120903280,4665,4665,4665,4665,0
20241212,173700,120903280,4665,4665,4665,4665,0
20241212,173600,120903280,4665,4665,4665,4665,0
20241212,173500,120903280,4665,4665,4665,4665,0
20241212,173400,120903280,4665,4665,4665,4665,0
20241212,173300,120903280,4665,4665,4665,4665,0
20241212,173200,120903280,4665,4665,4665,4665,0
20241212,173100,120903280,4665,4665,4665,4665,0
20241212,173000,120903280,4665,4665,4665,4665,0
20241212,172900,120903280,4665,4665,4665,4665,0
20241212,172800,120903280,4665,4665,4665,4665,0
20241212,172700,120903280,4665,4665,4665,4665,0
20241212,172600,120903280,4665,4665,4665,4665,0
20241212,172500,120903280,4665,4665,4665,4665,0
20241212,172400,120903280,4665,4665,4665,4665,0
20241212,172300,120903280,4665,4665,4665,4665,0
20241212,172200,120903280,4665,4665,4665,4665,0
20241212,172100,120903280,4665,4665,4665,4665,0
20241212,172000,120903280,4665,4665,4665,4665,0
20241212,171900,120903280,4665,4665,4665,4665,0
20241212,171800,120903280,4665,4665,4665,4665,0
20241212,171700,120903280,4665,4665,4665,4665,0
20241212,171600,120903280,4665,4665,4665,4665,0
20241212,171500,120903280,4665,4665,4665,4665,4424
20241212,171400,120903280,4665,4665,4665,4665,0
20241212,171300,120903280,4665,4665,4665,4665,0
20241212,171200,120903280,4665,4665,4665,4665,0
20241212,171100,120903280,4665,4665,4665,4665,0
20241212,171000,120903280,4665,4665,4665,4665,0
20241212,170900,120903280,4665,4665,4665,4665,0
20241212,170800,120903280,4665,4665,4665,4665,0
20241212,170700,120903280,4665,4665,4665,4665,0
20241212,170600,120903280,4665,4665,4665,4665,0
20241212,170500,120903280,4665,4665,4665,4665,0
20241212,170400,120903280,4665,4665,4665,4665,0
20241212,170300,120903280,4665,4665,4665,4665,0
20241212,170200,120903280,4665,4665,4665,4665,0
20241212,170100,120903280,4665,4665,4665,4665,0
20241212,170000,120903280,4665,4665,4665,4665,0
20241212,165900,120903280,4665,4665,4665,4665,0
20241212,165800,120903280,4665,4665,4665,4665,0
20241212,165700,120903280,4665,4665,4665,4665,0
20241212,165600,120903280,4665,4665,4665,4665,0
20241212,165500,120903280,4665,4665,4665,4665,0
20241212,165400,120903280,4665,4665,4665,4665,0
20241212,165300,120903280,4665,4665,4665,4665,0
20241212,165200,120903280,4665,4665,4665,4665,0
20241212,165100,120903280,4665,4665,4665,4665,0
20241212,165000,120903280,4665,4665,4665,4665,0
20241212,164900,120903280,4665,4665,4665,4665,0
20241212,164800,120903280,4665,4665,4665,4665,0
20241212,164700,120903280,4665,4665,4665,4665,0
20241212,164600,120903280,4665,4665,4665,4665,0
20241212,164500,120903280,4665,4665,4665,4665,4424
20241212,164400,120903280,4665,4665,4665,4665,0
20241212,164300,120903280,4665,4665,4665,4665,0
20241212,164200,120903280,4665,4665,4665,4665,0
20241212,164100,120903280,4665,4665,4665,4665,0
20241212,164000,120903280,4665,4665,4665,4665,0
20241212,163900,120903280,4665,4665,4665,4665,0
20241212,163800,120903280,4665,4665,4665,4665,0
20241212,163700,120903280,4665,4665,4665,4665,0
20241212,163600,120903280,4665,4665,4665,4665,0
20241212,163500,120903280,4665,4665,4665,4665,0
20241212,163400,120903280,4665,4665,4665,4665,0
20241212,163300,120903280,4665,4665,4665,4665,0
20241212,163200,120903280,4665,4665,4665,4665,0
20241212,163100,120903280,4665,4665,4665,4665,0
20241212,163000,120903280,4665,4665,4665,4665,0
20241212,162900,120903280,4665,4665,4665,4665,0
20241212,162800,120903280,4665,4665,4665,4665,0
20241212,162700,120903280,4665,4665,4665,4665,0
20241212,162600,120903280,4665,4665,4665,4665,0
20241212,162500,120903280,4665,4665,4665,4665,0
20241212,162400,120903280,4665,4665,4665,4665,0
20241212,162300,120903280,4665,4665,4665,4665,0
20241212,162200,120903280,4665,4665,4665,4665,0
20241212,162100,120903280,4665,4665,4665,4665,0
20241212,162000,120903280,4665,4665,4665,4665,0
20241212,161900,120903280,4665,4665,4665,4665,0
20241212,161800,120903280,4665,4665,4665,4665,0
20241212,161700,120903280,4665,4665,4665,4665,0
20241212,161600,120903280,4665,4665,4665,4665,0
20241212,161500,120903280,4665,4665,4665,4665,4424
20241212,161400,120903280,4665,4665,4665,4665,0
20241212,161300,120903280,4665,4665,4665,4665,0
20241212,161200,120903280,4665,4665,4665,4665,0
20241212,161100,120903280,4665,4665,4665,4665,0
20241212,161000,120903280,4665,4665,4665,4665,0
20241212,160900,120903280,4665,4665,4665,4665,0
20241212,160800,120903280,4665,4665,4665,4665,0
20241212,160700,120903280,4665,4665,4665,4665,0
20241212,160600,120903280,4665,4665,4665,4665,0
20241212,160500,120903280,4665,4665,4665,4665,0
20241212,160400,120903280,4665,4665,4665,4665,0
20241212,160300,120903280,4665,4665,4665,4665,0
20241212,160200,120903280,4665,4665,4665,4665,0
20241212,160100,120903280,4665,4665,4665,4665,0
20241212,160000,120903280,4665,4665,4665,4665,0
20241212,155900,120903280,4665,4665,4665,4665,0
20241212,155800,120903280,4665,4665,4665,4665,0
20241212,155700,120903280,4665,4665,4665,4665,0
20241212,155600,120903280,4665,4665,4665,4665,0
20241212,155500,120903280,4665,4665,4665,4665,0
20241212,155400,120903280,4665,4665,4665,4665,0
20241212,155300,120903280,4665,4665,4665,4665,0
20241212,155200,120903280,4665,4665,4665,4665,0
20241212,155100,120903280,4665,4665,4665,4665,0
20241212,155000,120903280,4665,4665,4665,4665,0
20241212,154900,120903280,4665,4665,4665,4665,0
20241212,154800,120903280,4665,4665,4665,4665,0
20241212,154700,120903280,4665,4665,4665,4665,0
20241212,154600,120903280,4665,4665,4665,4665,0
20241212,154500,120903280,4665,4665,4665,4665,4424
20241212,154400,120903280,4665,4665,4665,4665,0
20241212,154300,120903280,4665,4665,4665,4665,0
20241212,154200,120903280,4665,4665,4665,4665,0
20241212,154100,120903280,4665,4665,4665,4665,0
20241212,154000,120903280,4665,4665,4665,4665,0
20241212,153900,120903280,4665,4665,4665,4665,0
20241212,153800,120903280,4665,4665,4665,4665,0
20241212,153700,120903280,4665,4665,4665,4665,0
20241212,153600,120903280,4665,4665,4665,4665,0
20241212,153500,120903280,4665,4665,4665,4665,0
20241212,153400,120903280,4665,4665,4665,4665,0
20241212,153300,120903280,4665,4665,4665,4665,0
20241212,153200,120903280,4665,4665,4665,4665,0
20241212,153100,120903280,4665,4665,4665,4665,0
20241212,153000,120903280,4665,4665,4665,4665,4424
20241212,152900,100265320,4535,4535,4535,4535,0
20241212,152800,100265320,4535,4535,4535,4535,0
20241212,152700,100265320,4535,4535,4535,4535,0
20241212,152600,100265320,4535,4535,4535,4535,0
20241212,152500,100265320,4535,4535,4535,4535,0
20241212,152400,100265320,4535,4535,4535,4535,0
20241212,152300,100265320,4535,4535,4535,4535,0
20241212,152200,100265320,4535,4535,4535,4535,0
20241212,152100,100265320,4535,4535,4535,4535,0
20241212,152000,100265320,4535,4535,4535,4535,0
20241212,151900,100265320,4535,4540,4545,4535,63
20241212,151800,99979410,4535,4545,4545,4535,14
20241212,151700,99915880,4545,4545,4545,4545,5
20241212,151600,99893155,4545,4535,4545,4535,33
20241212,151500,99743420,4545,4545,4545,4545,55
20241212,151400,99493445,4545,4545,4545,4545,0
20241212,151300,99493445,4545,4545,4550,4545,6
20241212,151200,99466155,4545,4555,4555,4545,22
20241212,151100,99366115,4545,4555,4555,4545,21
20241212,151000,99270620,4545,4545,4545,4545,11
20241212,150900,99220625,4555,4545,4555,4545,16
20241212,150800,99147865,4555,4545,4555,4545,9
20241212,150700,99106910,4555,4555,4555,4555,0
20241212,150600,99106910,4555,4545,4555,4545,12
20241212,150500,99052320,4555,4545,4555,4545,15
20241212,150400,98984105,4555,4555,4555,4555,5
20241212,150300,98961330,4555,4555,4555,4555,0
20241212,150200,98961330,4555,4555,4555,4555,5
20241212,150100,98938555,4555,4555,4555,4555,4
20241212,150000,98920335,4555,4555,4555,4555,0
20241212,145900,98920335,4555,4555,4555,4555,58
20241212,145800,98656145,4555,4555,4555,4555,5
20241212,145700,98633370,4560,4555,4560,4555,419
20241212,145600,96724520,4555,4555,4555,4555,0
20241212,145500,96724520,4555,4555,4555,4555,5
20241212,145400,96701745,4545,4545,4555,4545,17
20241212,145300,96624430,4545,4545,4545,4545,12
20241212,145200,96569890,4555,4545,4555,4545,13
20241212,145100,96510765,4555,4555,4555,4555,5
20241212,145000,96487990,4555,4555,4555,4555,5
20241212,144900,96465215,4555,4555,4555,4555,0
20241212,144800,96465215,4555,4545,4555,4545,7
20241212,144700,96433360,4555,4555,4555,4555,5
20241212,144600,96410585,4545,4555,4555,4545,24
20241212,144500,96301455,4555,4555,4555,4555,0
20241212,144400,96301455,4555,4555,4555,4555,6
20241212,144300,96274125,4555,4555,4555,4555,5
20241212,144200,96251350,4545,4545,4545,4545,58
20241212,144100,95987740,4555,4555,4555,4555,5
20241212,144000,95964965,4555,4545,4555,4545,56
20241212,143900,95710395,4555,4555,4555,4555,4
20241212,143800,95692175,4555,4555,4555,4555,0
20241212,143700,95692175,4555,4545,4555,4545,16
20241212,143600,95619405,4555,4555,4555,4555,5
20241212,143500,95596630,4555,4555,4555,4555,0
20241212,143400,95596630,4555,4555,4555,4555,4
20241212,143300,95578410,4555,4555,4555,4555,5
20241212,143200,95555635,4555,4550,4555,4550,505
20241212,143100,93256755,4550,4550,4550,4550,0
20241212,143000,93256755,4550,4550,4550,4550,4
20241212,142900,93238555,4550,4550,4550,4550,5
20241212,142800,93215805,4550,4550,4550,4550,5
20241212,142700,93193055,4545,4545,4545,4545,73
20241212,142600,92861270,4550,4550,4550,4550,4
20241212,142500,92843070,4550,4550,4550,4550,5
20241212,142400,92820320,4550,4550,4550,4550,0
20241212,142300,92820320,4550,4550,4550,4550,5
20241212,142200,92797570,4550,4550,4550,4550,4
20241212,142100,92779370,4550,4550,4550,4550,5
20241212,142000,92756620,4550,4550,4550,4550,0
20241212,141900,92756620,4550,4550,4550,4550,5
20241212,141800,92733870,4550,4550,4550,4550,6
20241212,141700,92706570,4550,4550,4550,4550,0
20241212,141600,92706570,4550,4550,4550,4550,5
20241212,141500,92683820,4550,4550,4550,4550,5
20241212,141400,92661070,4545,4545,4545,4545,1
20241212,141300,92656525,4550,4540,4550,4540,900
20241212,141200,88563210,4540,4540,4540,4540,5
20241212,141100,88540510,4540,4540,4540,4540,5
20241212,141000,88517810,4535,4530,4535,4530,138
20241212,140900,87892655,4530,4530,4530,4530,76
20241212,140800,87548375,4525,4525,4525,4525,24
20241212,140700,87439775,4525,4525,4525,4525,0
20241212,140600,87439775,4525,4525,4525,4525,36
20241212,140500,87276875,4525,4525,4525,4525,0
20241212,140400,87276875,4525,4525,4525,4525,31
20241212,140300,87136600,4525,4525,4525,4525,0
20241212,140200,87136600,4525,4520,4525,4520,651
20241212,140100,84193645,4515,4515,4515,4515,13
20241212,140000,84134950,4515,4515,4515,4515,0
20241212,135900,84134950,4515,4515,4515,4515,1
20241212,135800,84130435,4515,4515,4515,4515,0
20241212,135700,84130435,4515,4515,4515,4515,8
20241212,135600,84094315,4515,4515,4515,4515,0
20241212,135500,84094315,4515,4515,4515,4515,0
20241212,135400,84094315,4515,4515,4515,4515,0
20241212,135300,84094315,4515,4515,4515,4515,0
20241212,135200,84094315,4515,4515,4515,4515,6
20241212,135100,84067225,4520,4520,4520,4520,0
20241212,135000,84067225,4520,4520,4520,4520,0
20241212,134900,84067225,4520,4520,4520,4520,0
20241212,134800,84067225,4520,4520,4520,4520,0
20241212,134700,84067225,4520,4520,4520,4520,0
20241212,134600,84067225,4520,4520,4520,4520,0
20241212,134500,84067225,4520,4520,4520,4520,0
20241212,134400,84067225,4520,4520,4520,4520,0
20241212,134300,84067225,4520,4520,4520,4520,0
20241212,134200,84067225,4520,4520,4520,4520,0
20241212,134100,84067225,4520,4520,4520,4520,0
20241212,134000,84067225,4520,4520,4520,4520,0
20241212,133900,84067225,4520,4520,4520,4520,0
20241212,133800,84067225,4520,4520,4520,4520,0
20241212,133700,84067225,4520,4520,4520,4520,0
20241212,133600,84067225,4520,4520,4520,4520,0
20241212,133500,84067225,4520,4520,4520,4520,0
20241212,133400,84067225,4520,4520,4520,4520,0
20241212,133300,84067225,4520,4520,4520,4520,0
20241212,133200,84067225,4520,4520,4520,4520,0
20241212,133100,84067225,4520,4520,4520,4520,0
20241212,133000,84067225,4520,4520,4520,4520,0
20241212,132900,84067225,4520,4520,4520,4520,0
20241212,132800,84067225,4520,4520,4520,4520,0
20241212,132700,84067225,4520,4520,4520,4520,0
20241212,132600,84067225,4520,4520,4520,4520,80
20241212,132500,83705625,4515,4515,4515,4515,0
20241212,132400,83705625,4515,4515,4515,4515,0
20241212,132300,83705625,4515,4515,4515,4515,0
20241212,132200,83705625,4515,4515,4515,4515,1
20241212,132100,83701110,4520,4520,4520,4520,0
20241212,132000,83701110,4520,4520,4520,4520,0
20241212,131900,83701110,4520,4520,4520,4520,0
20241212,131800,83701110,4520,4515,4520,4515,67
20241212,131700,83398600,4515,4515,4515,4515,0
20241212,131600,83398600,4515,4515,4515,4515,500
20241212,131500,81141100,4510,4510,4510,4510,0
20241212,131400,81141100,4510,4510,4510,4510,302
20241212,131300,79779080,4510,4510,4510,4510,1
20241212,131200,79774570,4505,4505,4505,4505,0
20241212,131100,79774570,4505,4505,4505,4505,0
20241212,131000,79774570,4505,4505,4505,4505,132
20241212,130900,79179910,4505,4505,4505,4505,0
20241212,130800,79179910,4505,4505,4505,4505,0
20241212,130700,79179910,4505,4505,4505,4505,0
20241212,130600,79179910,4505,4505,4505,4505,0
20241212,130500,79179910,4505,4505,4505,4505,0
20241212,130400,79179910,4505,4505,4505,4505,0
20241212,130300,79179910,4505,4505,4505,4505,0
20241212,130200,79179910,4505,4505,4505,4505,0
20241212,130100,79179910,4505,4505,4505,4505,296
20241212,130000,77846430,4505,4505,4505,4505,0
20241212,125900,77846430,4505,4505,4505,4505,0
20241212,125800,77846430,4505,4505,4505,4505,0
20241212,125700,77846430,4505,4505,4505,4505,0
20241212,125600,77846430,4505,4505,4505,4505,783
20241212,125500,74319015,4500,4500,4500,4500,0
20241212,125400,74319015,4500,4505,4505,4500,950
20241212,125300,70039890,4505,4505,4505,4505,0
20241212,125200,70039890,4505,4505,4505,4505,0
20241212,125100,70039890,4505,4505,4505,4505,0
20241212,125000,70039890,4505,4505,4505,4505,0
20241212,124900,70039890,4505,4505,4505,4505,0
20241212,124800,70039890,4505,4505,4505,4505,0
20241212,124700,70039890,4505,4505,4505,4505,0
20241212,124600,70039890,4505,4505,4505,4505,0
20241212,124500,70039890,4505,4505,4505,4505,0
20241212,124400,70039890,4505,4505,4505,4505,532
20241212,124300,67643230,4505,4505,4505,4505,0
20241212,124200,67643230,4505,4505,4505,4505,0
20241212,124100,67643230,4505,4505,4505,4505,0
20241212,124000,67643230,4505,4505,4505,4505,0
20241212,123900,67643230,4505,4505,4505,4505,0
20241212,123800,67643230,4505,4505,4505,4505,0
20241212,123700,67643230,4505,4505,4505,4505,0
20241212,123600,67643230,4505,4505,4505,4505,0
20241212,123500,67643230,4505,4505,4505,4505,0
20241212,123400,67643230,4505,4505,4505,4505,25
20241212,123300,67530605,4510,4510,4510,4510,0
20241212,123200,67530605,4510,4510,4510,4510,0
20241212,123100,67530605,4510,4510,4510,4510,0
20241212,123000,67530605,4510,4510,4510,4510,0
20241212,122900,67530605,4510,4510,4510,4510,0
20241212,122800,67530605,4510,4510,4510,4510,0
20241212,122700,67530605,4510,4510,4510,4510,0
20241212,122600,67530605,4510,4510,4510,4510,0
20241212,122500,67530605,4510,4510,4510,4510,0
20241212,122400,67530605,4510,4510,4510,4510,0
20241212,122300,67530605,4510,4510,4510,4510,0
20241212,122200,67530605,4510,4510,4510,4510,0
20241212,122100,67530605,4510,4510,4510,4510,0
20241212,122000,67530605,4510,4510,4510,4510,0
20241212,121900,67530605,4510,4510,4510,4510,0
20241212,121800,67530605,4510,4510,4510,4510,0
20241212,121700,67530605,4510,4510,4510,4510,0
20241212,121600,67530605,4510,4510,4510,4510,0
20241212,121500,67530605,4510,4510,4510,4510,0
20241212,121400,67530605,4510,4510,4510,4510,0
20241212,121300,67530605,4510,4510,4510,4510,0
20241212,121200,67530605,4510,4510,4510,4510,0
20241212,121100,67530605,4510,4510,4510,4510,0
20241212,121000,67530605,4510,4510,4510,4510,499
20241212,120900,65280115,4510,4510,4510,4510,0
20241212,120800,65280115,4510,4510,4510,4510,0
20241212,120700,65280115,4510,4510,4510,4510,0
20241212,120600,65280115,4510,4510,4510,4510,0
20241212,120500,65280115,4510,4510,4510,4510,0
20241212,120400,65280115,4510,4510,4510,4510,0
20241212,120300,65280115,4510,4510,4510,4510,0
20241212,120200,65280115,4510,4510,4510,4510,0
20241212,120100,65280115,4510,4510,4510,4510,0
20241212,120000,65280115,4510,4510,4510,4510,0
20241212,115900,65280115,4510,4510,4510,4510,0
20241212,115800,65280115,4510,4510,4510,4510,0
20241212,115700,65280115,4510,4510,4510,4510,692
20241212,115600,62159195,4510,4510,4510,4510,0
20241212,115500,62159195,4510,4510,4510,4510,0
20241212,115400,62159195,4510,4510,4510,4510,0
20241212,115300,62159195,4510,4510,4510,4510,0
20241212,115200,62159195,4510,4510,4510,4510,0
20241212,115100,62159195,4510,4510,4510,4510,0
20241212,115000,62159195,4510,4510,4510,4510,0
20241212,114900,62159195,4510,4510,4510,4510,9
20241212,114800,62118605,4510,4510,4510,4510,0
20241212,114700,62118605,4510,4510,4510,4510,0
20241212,114600,62118605,4510,4510,4510,4510,0
20241212,114500,62118605,4510,4510,4510,4510,0
20241212,114400,62118605,4510,4510,4510,4510,0
20241212,114300,62118605,4510,4510,4510,4510,0
20241212,114200,62118605,4510,4510,4510,4510,0
20241212,114100,62118605,4510,4510,4510,4510,81
20241212,114000,61753295,4505,4505,4505,4505,0
20241212,113900,61753295,4505,4505,4505,4505,0
20241212,113800,61753295,4505,4505,4505,4505,0
20241212,113700,61753295,4505,4505,4505,4505,0
20241212,113600,61753295,4505,4505,4505,4505,0
20241212,113500,61753295,4505,4505,4505,4505,0
20241212,113400,61753295,4505,4505,4505,4505,0
20241212,113300,61753295,4505,4505,4505,4505,0
20241212,113200,61753295,4505,4510,4520,4505,1438
20241212,113100,55262660,4510,4510,4510,4510,500
20241212,113000,53007660,4510,4510,4510,4510,0
20241212,112900,53007660,4510,4510,4510,4510,0
20241212,112800,53007660,4510,4510,4510,4510,22
20241212,112700,52908440,4510,4510,4510,4510,1
20241212,112600,52903930,4510,4510,4510,4510,0
20241212,112500,52903930,4510,4510,4510,4510,0
20241212,112400,52903930,4510,4510,4510,4510,0
20241212,112300,52903930,4510,4510,4510,4510,0
20241212,112200,52903930,4510,4510,4510,4510,0
20241212,112100,52903930,4510,4510,4510,4510,0
20241212,112000,52903930,4510,4510,4510,4510,0
20241212,111900,52903930,4510,4510,4510,4510,0
20241212,111800,52903930,4510,4510,4510,4510,0
20241212,111700,52903930,4510,4510,4510,4510,0
20241212,111600,52903930,4510,4510,4510,4510,176
20241212,111500,52110170,4505,4505,4505,4505,0
20241212,111400,52110170,4505,4505,4505,4505,224
20241212,111300,51101050,4500,4500,4500,4500,0
20241212,111200,51101050,4500,4500,4500,4500,0
20241212,111100,51101050,4500,4500,4500,4500,0
20241212,111000,51101050,4500,4500,4500,4500,132
20241212,110900,50507050,4505,4505,4505,4505,0
20241212,110800,50507050,4505,4505,4505,4505,0
20241212,110700,50507050,4505,4505,4505,4505,0
20241212,110600,50507050,4505,4505,4505,4505,0
20241212,110500,50507050,4505,4505,4505,4505,0
20241212,110400,50507050,4505,4505,4505,4505,0
20241212,110300,50507050,4505,4505,4505,4505,0
20241212,110200,50507050,4505,4505,4505,4505,0
20241212,110100,50507050,4505,4505,4505,4505,0
20241212,110000,50507050,4505,4505,4505,4505,0
20241212,105900,50507050,4505,4505,4505,4505,1004
20241212,105800,45984030,4500,4500,4500,4500,764
20241212,105700,42546030,4500,4495,4500,4495,1301
20241212,105600,36694035,4490,4490,4490,4490,69
20241212,105500,36384225,4485,4485,4485,4485,0
20241212,105400,36384225,4485,4485,4485,4485,0
20241212,105300,36384225,4485,4485,4490,4485,2025
20241212,105200,27300585,4485,4485,4485,4485,0
20241212,105100,27300585,4485,4485,4485,4485,0
20241212,105000,27300585,4485,4485,4485,4485,0
20241212,104900,27300585,4485,4485,4485,4485,0
20241212,104800,27300585,4485,4485,4485,4485,0
20241212,104700,27300585,4485,4485,4485,4485,0
20241212,104600,27300585,4485,4485,4485,4485,10
20241212,104500,27255735,4485,4480,4485,4480,751
20241212,104400,23890845,4480,4485,4485,4480,17
20241212,104300,23814640,4485,4485,4485,4485,0
20241212,104200,23814640,4485,4490,4490,4485,489
20241212,104100,21619800,4495,4495,4495,4495,0
20241212,104000,21619800,4495,4490,4495,4490,2
20241212,103900,21610815,4490,4500,4500,4490,183
20241212,103800,20788380,4500,4500,4500,4500,0
20241212,103700,20788380,4500,4500,4500,4500,74
20241212,103600,20455380,4505,4505,4505,4505,0
20241212,103500,20455380,4505,4505,4505,4505,0
20241212,103400,20455380,4505,4505,4505,4505,0
20241212,103300,20455380,4505,4510,4510,4505,294
20241212,103200,19129445,4510,4510,4510,4510,0
20241212,103100,19129445,4510,4510,4510,4510,0
20241212,103000,19129445,4510,4520,4520,4510,775
20241212,102900,15629470,4520,4520,4520,4520,0
20241212,102800,15629470,4520,4520,4520,4520,0
20241212,102700,15629470,4520,4520,4520,4520,0
20241212,102600,15629470,4520,4520,4520,4520,0
20241212,102500,15629470,4520,4520,4520,4520,72
20241212,102400,15304030,4520,4520,4520,4520,0
20241212,102300,15304030,4520,4520,4520,4520,0
20241212,102200,15304030,4520,4520,4520,4520,5
20241212,102100,15281430,4520,4520,4520,4520,0
20241212,102000,15281430,4520,4520,4520,4520,0
20241212,101900,15281430,4520,4520,4520,4520,0
20241212,101800,15281430,4520,4520,4520,4520,0
20241212,101700,15281430,4520,4520,4520,4520,0
20241212,101600,15281430,4520,4520,4520,4520,5
20241212,101500,15258830,4520,4520,4520,4520,332
20241212,101400,13758190,4520,4520,4520,4520,0
20241212,101300,13758190,4520,4520,4520,4520,0
20241212,101200,13758190,4520,4520,4520,4520,0
20241212,101100,13758190,4520,4520,4520,4520,0
20241212,101000,13758190,4520,4520,4520,4520,219
20241212,100900,12768310,4520,4520,4520,4520,0
20241212,100800,12768310,4520,4520,4520,4520,0
20241212,100700,12768310,4520,4520,4520,4520,0
20241212,100600,12768310,4520,4520,4520,4520,1
20241212,100500,12763790,4520,4520,4520,4520,0
20241212,100400,12763790,4520,4520,4520,4520,0
20241212,100300,12763790,4520,4520,4520,4520,66
20241212,100200,12465470,4525,4525,4525,4525,0
20241212,100100,12465470,4525,4525,4525,4525,90
20241212,100000,12058220,4520,4520,4520,4520,0
20241212,095900,12058220,4520,4520,4520,4520,0
20241212,095800,12058220,4520,4520,4520,4520,0
20241212,095700,12058220,4520,4520,4520,4520,0
20241212,095600,12058220,4520,4520,4520,4520,0
20241212,095500,12058220,4520,4520,4520,4520,0
20241212,095400,12058220,4520,4520,4520,4520,0
20241212,095300,12058220,4520,4525,4525,4520,694
20241212,095200,8918395,4525,4525,4525,4525,0
20241212,095100,8918395,4525,4525,4525,4525,0
20241212,095000,8918395,4525,4525,4525,4525,0
20241212,094900,8918395,4525,4525,4525,4525,0
20241212,094800,8918395,4525,4525,4525,4525,5
20241212,094700,8895770,4530,4530,4530,4530,0
20241212,094600,8895770,4530,4530,4530,4530,0
20241212,094500,8895770,4530,4530,4530,4530,0
20241212,094400,8895770,4530,4530,4530,4530,0
20241212,094300,8895770,4530,4530,4530,4530,0
20241212,094200,8895770,4530,4530,4530,4530,30
20241212,094100,8759870,4530,4530,4530,4530,0
20241212,094000,8759870,4530,4530,4530,4530,0
20241212,093900,8759870,4530,4530,4530,4530,0
20241212,093800,8759870,4530,4530,4530,4530,0
20241212,093700,8759870,4530,4530,4530,4530,31
20241212,093600,8619440,4530,4530,4530,4530,639
20241212,093500,5724770,4525,4525,4525,4525,0
20241212,093400,5724770,4525,4525,4525,4525,0
20241212,093300,5724770,4525,4525,4525,4525,7
20241212,093200,5693095,4525,4525,4525,4525,0
20241212,093100,5693095,4525,4530,4530,4525,11
20241212,093000,5643270,4525,4525,4525,4525,0
20241212,092900,5643270,4525,4525,4525,4525,0
20241212,092800,5643270,4525,4525,4525,4525,0
20241212,092700,5643270,4525,4525,4525,4525,0
20241212,092600,5643270,4525,4525,4525,4525,0
20241212,092500,5643270,4525,4525,4525,4525,1
20241212,092400,5638745,4525,4525,4525,4525,0
20241212,092300,5638745,4525,4525,4525,4525,0
20241212,092200,5638745,4525,4525,4525,4525,0
20241212,092100,5638745,4525,4525,4525,4525,0
20241212,092000,5638745,4525,4525,4525,4525,0
20241212,091900,5638745,4525,4525,4525,4525,0
20241212,091800,5638745,4525,4525,4525,4525,0
20241212,091700,5638745,4525,4525,4525,4525,0
20241212,091600,5638745,4525,4525,4525,4525,25
20241212,091500,5525620,4530,4530,4530,4530,5
20241212,091400,5502970,4530,4530,4530,4530,0
20241212,091300,5502970,4530,4530,4530,4530,0
20241212,091200,5502970,4530,4530,4530,4530,0
20241212,091100,5502970,4530,4530,4530,4530,40
20241212,091000,5321770,4530,4525,4530,4525,133
20241212,090900,4719940,4525,4525,4525,4525,0
20241212,090800,4719940,4525,4525,4525,4525,0
20241212,090700,4719940,4525,4525,4525,4525,0
20241212,090600,4719940,4525,4525,4525,4525,64
20241212,090500,4430340,4530,4530,4530,4530,245
20241212,090400,3320490,4530,4530,4530,4530,0
20241212,090300,3320490,4530,4530,4530,4530,0
20241212,090200,3320490,4530,4530,4530,4530,672
20241212,090100,276330,4530,4530,4530,4530,0
20241212,090000,276330,4530,4530,4530,4530,61