KissMeData/007820/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,185000,450623870,5180,5180,5180,5180,406
20231213,184900,450623870,5180,5180,5180,5180,0
20231213,184800,450623870,5180,5180,5180,5180,0
20231213,184700,450623870,5180,5180,5180,5180,0
20231213,184600,450623870,5180,5180,5180,5180,0
20231213,184500,450623870,5180,5180,5180,5180,0
20231213,184400,450623870,5180,5180,5180,5180,0
20231213,184300,450623870,5180,5180,5180,5180,0
20231213,184200,450623870,5180,5180,5180,5180,0
20231213,184100,450623870,5180,5180,5180,5180,0
20231213,184000,450623870,5180,5180,5180,5180,0
20231213,183900,450623870,5180,5180,5180,5180,0
20231213,183800,450623870,5180,5180,5180,5180,0
20231213,183700,450623870,5180,5180,5180,5180,0
20231213,183600,450623870,5180,5180,5180,5180,0
20231213,183500,450623870,5180,5180,5180,5180,0
20231213,183400,450623870,5180,5180,5180,5180,0
20231213,183300,450623870,5180,5180,5180,5180,0
20231213,183200,450623870,5180,5180,5180,5180,0
20231213,183100,450623870,5180,5180,5180,5180,0
20231213,183000,450623870,5180,5180,5180,5180,0
20231213,182900,450623870,5180,5180,5180,5180,0
20231213,182800,450623870,5180,5180,5180,5180,0
20231213,182700,450623870,5180,5180,5180,5180,0
20231213,182600,450623870,5180,5180,5180,5180,0
20231213,182500,450623870,5180,5180,5180,5180,0
20231213,182400,450623870,5180,5180,5180,5180,0
20231213,182300,450623870,5180,5180,5180,5180,0
20231213,182200,450623870,5180,5180,5180,5180,0
20231213,182100,450623870,5180,5180,5180,5180,0
20231213,182000,450623870,5180,5180,5180,5180,406
20231213,181900,450623870,5180,5180,5180,5180,0
20231213,181800,450623870,5180,5180,5180,5180,0
20231213,181700,450623870,5180,5180,5180,5180,0
20231213,181600,450623870,5180,5180,5180,5180,0
20231213,181500,450623870,5180,5180,5180,5180,0
20231213,181400,450623870,5180,5180,5180,5180,0
20231213,181300,450623870,5180,5180,5180,5180,0
20231213,181200,450623870,5180,5180,5180,5180,0
20231213,181100,450623870,5180,5180,5180,5180,0
20231213,181000,450623870,5180,5180,5180,5180,0
20231213,180900,450623870,5180,5180,5180,5180,0
20231213,180800,450623870,5180,5180,5180,5180,0
20231213,180700,450623870,5180,5180,5180,5180,0
20231213,180600,450623870,5180,5180,5180,5180,0
20231213,180500,450623870,5180,5180,5180,5180,0
20231213,180400,450623870,5180,5180,5180,5180,0
20231213,180300,450623870,5180,5180,5180,5180,0
20231213,180200,450623870,5180,5180,5180,5180,0
20231213,180100,450623870,5180,5180,5180,5180,0
20231213,180000,450623870,5180,5180,5180,5180,0
20231213,175900,450623870,5180,5180,5180,5180,0
20231213,175800,450623870,5180,5180,5180,5180,0
20231213,175700,450623870,5180,5180,5180,5180,0
20231213,175600,450623870,5180,5180,5180,5180,0
20231213,175500,450623870,5180,5180,5180,5180,0
20231213,175400,450623870,5180,5180,5180,5180,0
20231213,175300,450623870,5180,5180,5180,5180,0
20231213,175200,450623870,5180,5180,5180,5180,0
20231213,175100,450623870,5180,5180,5180,5180,0
20231213,175000,450623870,5180,5180,5180,5180,406
20231213,174900,450623870,5180,5180,5180,5180,0
20231213,174800,450623870,5180,5180,5180,5180,0
20231213,174700,450623870,5180,5180,5180,5180,0
20231213,174600,450623870,5180,5180,5180,5180,0
20231213,174500,450623870,5180,5180,5180,5180,0
20231213,174400,450623870,5180,5180,5180,5180,0
20231213,174300,450623870,5180,5180,5180,5180,0
20231213,174200,450623870,5180,5180,5180,5180,0
20231213,174100,450623870,5180,5180,5180,5180,0
20231213,174000,450623870,5180,5180,5180,5180,0
20231213,173900,450623870,5180,5180,5180,5180,0
20231213,173800,450623870,5180,5180,5180,5180,0
20231213,173700,450623870,5180,5180,5180,5180,0
20231213,173600,450623870,5180,5180,5180,5180,0
20231213,173500,450623870,5180,5180,5180,5180,0
20231213,173400,450623870,5180,5180,5180,5180,0
20231213,173300,450623870,5180,5180,5180,5180,0
20231213,173200,450623870,5180,5180,5180,5180,0
20231213,173100,450623870,5180,5180,5180,5180,0
20231213,173000,450623870,5180,5180,5180,5180,0
20231213,172900,450623870,5180,5180,5180,5180,0
20231213,172800,450623870,5180,5180,5180,5180,0
20231213,172700,450623870,5180,5180,5180,5180,0
20231213,172600,450623870,5180,5180,5180,5180,0
20231213,172500,450623870,5180,5180,5180,5180,0
20231213,172400,450623870,5180,5180,5180,5180,0
20231213,172300,450623870,5180,5180,5180,5180,0
20231213,172200,450623870,5180,5180,5180,5180,0
20231213,172100,450623870,5180,5180,5180,5180,0
20231213,172000,450623870,5180,5180,5180,5180,406
20231213,171900,450623870,5180,5180,5180,5180,0
20231213,171800,450623870,5180,5180,5180,5180,0
20231213,171700,450623870,5180,5180,5180,5180,0
20231213,171600,450623870,5180,5180,5180,5180,0
20231213,171500,450623870,5180,5180,5180,5180,0
20231213,171400,450623870,5180,5180,5180,5180,0
20231213,171300,450623870,5180,5180,5180,5180,0
20231213,171200,450623870,5180,5180,5180,5180,0
20231213,171100,450623870,5180,5180,5180,5180,0
20231213,171000,450623870,5180,5180,5180,5180,0
20231213,170900,450623870,5180,5180,5180,5180,0
20231213,170800,450623870,5180,5180,5180,5180,0
20231213,170700,450623870,5180,5180,5180,5180,0
20231213,170600,450623870,5180,5180,5180,5180,0
20231213,170500,450623870,5180,5180,5180,5180,0
20231213,170400,450623870,5180,5180,5180,5180,0
20231213,170300,450623870,5180,5180,5180,5180,0
20231213,170200,450623870,5180,5180,5180,5180,0
20231213,170100,450623870,5180,5180,5180,5180,0
20231213,170000,450623870,5180,5180,5180,5180,0
20231213,165900,450623870,5180,5180,5180,5180,0
20231213,165800,450623870,5180,5180,5180,5180,0
20231213,165700,450623870,5180,5180,5180,5180,0
20231213,165600,450623870,5180,5180,5180,5180,0
20231213,165500,450623870,5180,5180,5180,5180,0
20231213,165400,450623870,5180,5180,5180,5180,0
20231213,165300,450623870,5180,5180,5180,5180,0
20231213,165200,450623870,5180,5180,5180,5180,0
20231213,165100,450623870,5180,5180,5180,5180,0
20231213,165000,450623870,5180,5180,5180,5180,406
20231213,164900,450623870,5180,5180,5180,5180,0
20231213,164800,450623870,5180,5180,5180,5180,0
20231213,164700,450623870,5180,5180,5180,5180,0
20231213,164600,450623870,5180,5180,5180,5180,0
20231213,164500,450623870,5180,5180,5180,5180,0
20231213,164400,450623870,5180,5180,5180,5180,0
20231213,164300,450623870,5180,5180,5180,5180,0
20231213,164200,450623870,5180,5180,5180,5180,0
20231213,164100,450623870,5180,5180,5180,5180,0
20231213,164000,450623870,5180,5180,5180,5180,0
20231213,163900,450623870,5180,5180,5180,5180,0
20231213,163800,450623870,5180,5180,5180,5180,0
20231213,163700,450623870,5180,5180,5180,5180,0
20231213,163600,450623870,5180,5180,5180,5180,0
20231213,163500,450623870,5180,5180,5180,5180,0
20231213,163400,450623870,5180,5180,5180,5180,0
20231213,163300,450623870,5180,5180,5180,5180,0
20231213,163200,450623870,5180,5180,5180,5180,0
20231213,163100,450623870,5180,5180,5180,5180,0
20231213,163000,450623870,5180,5180,5180,5180,0
20231213,162900,450623870,5180,5180,5180,5180,0
20231213,162800,450623870,5180,5180,5180,5180,0
20231213,162700,450623870,5180,5180,5180,5180,0
20231213,162600,450623870,5180,5180,5180,5180,0
20231213,162500,450623870,5180,5180,5180,5180,0
20231213,162400,450623870,5180,5180,5180,5180,0
20231213,162300,450623870,5180,5180,5180,5180,0
20231213,162200,450623870,5180,5180,5180,5180,0
20231213,162100,450623870,5180,5180,5180,5180,0
20231213,162000,450623870,5180,5180,5180,5180,406
20231213,161900,450623870,5180,5180,5180,5180,0
20231213,161800,450623870,5180,5180,5180,5180,0
20231213,161700,450623870,5180,5180,5180,5180,0
20231213,161600,450623870,5180,5180,5180,5180,0
20231213,161500,450623870,5180,5180,5180,5180,0
20231213,161400,450623870,5180,5180,5180,5180,0
20231213,161300,450623870,5180,5180,5180,5180,0
20231213,161200,450623870,5180,5180,5180,5180,0
20231213,161100,450623870,5180,5180,5180,5180,0
20231213,161000,450623870,5180,5180,5180,5180,0
20231213,160900,450623870,5180,5180,5180,5180,0
20231213,160800,450623870,5180,5180,5180,5180,0
20231213,160700,450623870,5180,5180,5180,5180,0
20231213,160600,450623870,5180,5180,5180,5180,0
20231213,160500,450623870,5180,5180,5180,5180,0
20231213,160400,450623870,5180,5180,5180,5180,0
20231213,160300,450623870,5180,5180,5180,5180,0
20231213,160200,450623870,5180,5180,5180,5180,0
20231213,160100,450623870,5180,5180,5180,5180,0
20231213,160000,450623870,5180,5180,5180,5180,0
20231213,155900,450623870,5180,5180,5180,5180,0
20231213,155800,450623870,5180,5180,5180,5180,0
20231213,155700,450623870,5180,5180,5180,5180,0
20231213,155600,450623870,5180,5180,5180,5180,0
20231213,155500,450623870,5180,5180,5180,5180,0
20231213,155400,450623870,5180,5180,5180,5180,0
20231213,155300,450623870,5180,5180,5180,5180,0
20231213,155200,450623870,5180,5180,5180,5180,0
20231213,155100,450623870,5180,5180,5180,5180,0
20231213,155000,450623870,5180,5180,5180,5180,406
20231213,154900,450623870,5180,5180,5180,5180,0
20231213,154800,450623870,5180,5180,5180,5180,0
20231213,154700,450623870,5180,5180,5180,5180,0
20231213,154600,450623870,5180,5180,5180,5180,0
20231213,154500,450623870,5180,5180,5180,5180,0
20231213,154400,450623870,5180,5180,5180,5180,0
20231213,154300,450623870,5180,5180,5180,5180,0
20231213,154200,450623870,5180,5180,5180,5180,0
20231213,154100,450623870,5180,5180,5180,5180,0
20231213,154000,450623870,5180,5180,5180,5180,0
20231213,153900,450623870,5180,5180,5180,5180,0
20231213,153800,450623870,5180,5180,5180,5180,0
20231213,153700,450623870,5180,5180,5180,5180,0
20231213,153600,450623870,5180,5180,5180,5180,0
20231213,153500,450623870,5180,5180,5180,5180,0
20231213,153400,450623870,5180,5180,5180,5180,0
20231213,153300,450623870,5180,5180,5180,5180,0
20231213,153200,450623870,5180,5180,5180,5180,0
20231213,153100,450623870,5180,5180,5180,5180,0
20231213,153000,450623870,5180,5180,5180,5180,406
20231213,152900,448520790,5200,5200,5200,5200,0
20231213,152800,448520790,5200,5200,5200,5200,0
20231213,152700,448520790,5200,5200,5200,5200,0
20231213,152600,448520790,5200,5200,5200,5200,0
20231213,152500,448520790,5200,5200,5200,5200,0
20231213,152400,448520790,5200,5200,5200,5200,0
20231213,152300,448520790,5200,5200,5200,5200,0
20231213,152200,448520790,5200,5200,5200,5200,0
20231213,152100,448520790,5200,5200,5200,5200,0
20231213,152000,448520790,5200,5200,5200,5200,0
20231213,151900,448520790,5200,5190,5200,5190,110
20231213,151800,447949790,5190,5190,5190,5190,0
20231213,151700,447949790,5190,5190,5190,5190,0
20231213,151600,447949790,5190,5190,5190,5190,0
20231213,151500,447949790,5190,5190,5190,5190,0
20231213,151400,447949790,5190,5190,5190,5190,0
20231213,151300,447949790,5190,5190,5190,5190,84
20231213,151200,447513830,5190,5190,5190,5190,0
20231213,151100,447513830,5190,5190,5190,5190,0
20231213,151000,447513830,5190,5190,5190,5190,4
20231213,150900,447493070,5190,5190,5190,5190,0
20231213,150800,447493070,5190,5190,5190,5190,0
20231213,150700,447493070,5190,5190,5190,5190,87
20231213,150600,447041540,5190,5190,5190,5190,77
20231213,150500,446641910,5190,5190,5190,5190,186
20231213,150400,445676570,5190,5220,5220,5190,3000
20231213,150300,430094640,5220,5220,5220,5220,0
20231213,150200,430094640,5220,5220,5220,5220,0
20231213,150100,430094640,5220,5220,5220,5220,0
20231213,150000,430094640,5220,5230,5230,5220,67
20231213,145900,429744600,5220,5220,5220,5220,0
20231213,145800,429744600,5220,5220,5220,5220,1
20231213,145700,429739380,5220,5220,5220,5220,0
20231213,145600,429739380,5220,5220,5220,5220,110
20231213,145500,429165180,5220,5220,5220,5220,0
20231213,145400,429165180,5220,5220,5220,5220,0
20231213,145300,429165180,5220,5220,5220,5220,0
20231213,145200,429165180,5220,5220,5220,5220,38
20231213,145100,428966820,5210,5210,5210,5210,0
20231213,145000,428966820,5210,5210,5210,5210,0
20231213,144900,428966820,5210,5210,5210,5210,0
20231213,144800,428966820,5210,5210,5210,5210,0
20231213,144700,428966820,5210,5210,5210,5210,0
20231213,144600,428966820,5210,5210,5210,5210,0
20231213,144500,428966820,5210,5210,5210,5210,0
20231213,144400,428966820,5210,5210,5210,5210,0
20231213,144300,428966820,5210,5210,5210,5210,0
20231213,144200,428966820,5210,5210,5210,5210,0
20231213,144100,428966820,5210,5210,5210,5210,0
20231213,144000,428966820,5210,5210,5210,5210,0
20231213,143900,428966820,5210,5210,5210,5210,0
20231213,143800,428966820,5210,5210,5210,5210,0
20231213,143700,428966820,5210,5210,5210,5210,0
20231213,143600,428966820,5210,5210,5210,5210,0
20231213,143500,428966820,5210,5210,5210,5210,0
20231213,143400,428966820,5210,5210,5210,5210,0
20231213,143300,428966820,5210,5210,5210,5210,0
20231213,143200,428966820,5210,5210,5210,5210,0
20231213,143100,428966820,5210,5210,5210,5210,0
20231213,143000,428966820,5210,5210,5210,5210,0
20231213,142900,428966820,5210,5210,5210,5210,0
20231213,142800,428966820,5210,5210,5210,5210,0
20231213,142700,428966820,5210,5210,5210,5210,0
20231213,142600,428966820,5210,5210,5210,5210,0
20231213,142500,428966820,5210,5210,5210,5210,0
20231213,142400,428966820,5210,5210,5210,5210,0
20231213,142300,428966820,5210,5210,5210,5210,20
20231213,142200,428862620,5200,5200,5200,5200,0
20231213,142100,428862620,5200,5200,5200,5200,0
20231213,142000,428862620,5200,5200,5200,5200,0
20231213,141900,428862620,5200,5200,5200,5200,0
20231213,141800,428862620,5200,5200,5200,5200,0
20231213,141700,428862620,5200,5200,5200,5200,6
20231213,141600,428831420,5200,5200,5200,5200,0
20231213,141500,428831420,5200,5200,5200,5200,0
20231213,141400,428831420,5200,5200,5200,5200,0
20231213,141300,428831420,5200,5210,5210,5200,574
20231213,141200,425846520,5210,5210,5210,5210,0
20231213,141100,425846520,5210,5210,5210,5210,0
20231213,141000,425846520,5210,5210,5210,5210,0
20231213,140900,425846520,5210,5210,5210,5210,0
20231213,140800,425846520,5210,5210,5210,5210,350
20231213,140700,424023020,5240,5240,5240,5240,0
20231213,140600,424023020,5240,5240,5240,5240,0
20231213,140500,424023020,5240,5240,5240,5240,0
20231213,140400,424023020,5240,5240,5240,5240,30
20231213,140300,423865820,5240,5240,5240,5240,0
20231213,140200,423865820,5240,5240,5240,5240,0
20231213,140100,423865820,5240,5240,5240,5240,0
20231213,140000,423865820,5240,5240,5240,5240,0
20231213,135900,423865820,5240,5240,5240,5240,10
20231213,135800,423813420,5220,5220,5220,5220,0
20231213,135700,423813420,5220,5220,5220,5220,0
20231213,135600,423813420,5220,5220,5220,5220,0
20231213,135500,423813420,5220,5220,5220,5220,0
20231213,135400,423813420,5220,5220,5220,5220,419
20231213,135300,421626240,5240,5240,5240,5240,0
20231213,135200,421626240,5240,5240,5240,5240,0
20231213,135100,421626240,5240,5240,5240,5240,0
20231213,135000,421626240,5240,5240,5240,5240,0
20231213,134900,421626240,5240,5240,5240,5240,0
20231213,134800,421626240,5240,5240,5240,5240,0
20231213,134700,421626240,5240,5240,5240,5240,0
20231213,134600,421626240,5240,5240,5240,5240,0
20231213,134500,421626240,5240,5240,5240,5240,0
20231213,134400,421626240,5240,5240,5240,5240,0
20231213,134300,421626240,5240,5240,5240,5240,0
20231213,134200,421626240,5240,5240,5240,5240,0
20231213,134100,421626240,5240,5240,5240,5240,250
20231213,134000,420316240,5240,5240,5240,5240,0
20231213,133900,420316240,5240,5240,5240,5240,0
20231213,133800,420316240,5240,5230,5240,5230,56
20231213,133700,420022900,5220,5220,5220,5220,0
20231213,133600,420022900,5220,5220,5220,5220,0
20231213,133500,420022900,5220,5220,5220,5220,0
20231213,133400,420022900,5220,5220,5220,5220,0
20231213,133300,420022900,5220,5220,5220,5220,0
20231213,133200,420022900,5220,5220,5220,5220,0
20231213,133100,420022900,5220,5220,5220,5220,0
20231213,133000,420022900,5220,5220,5220,5220,0
20231213,132900,420022900,5220,5220,5220,5220,0
20231213,132800,420022900,5220,5220,5220,5220,0
20231213,132700,420022900,5220,5220,5220,5220,0
20231213,132600,420022900,5220,5220,5220,5220,0
20231213,132500,420022900,5220,5220,5220,5220,0
20231213,132400,420022900,5220,5220,5220,5220,0
20231213,132300,420022900,5220,5220,5220,5220,0
20231213,132200,420022900,5220,5220,5220,5220,0
20231213,132100,420022900,5220,5220,5220,5220,0
20231213,132000,420022900,5220,5220,5220,5220,0
20231213,131900,420022900,5220,5220,5220,5220,0
20231213,131800,420022900,5220,5220,5220,5220,0
20231213,131700,420022900,5220,5220,5220,5220,0
20231213,131600,420022900,5220,5220,5220,5220,0
20231213,131500,420022900,5220,5220,5220,5220,0
20231213,131400,420022900,5220,5220,5220,5220,0
20231213,131300,420022900,5220,5230,5260,5220,318
20231213,131200,418353250,5240,5240,5240,5240,121
20231213,131100,417719210,5240,5240,5240,5240,0
20231213,131000,417719210,5240,5240,5240,5240,0
20231213,130900,417719210,5240,5240,5240,5240,0
20231213,130800,417719210,5240,5240,5240,5240,0
20231213,130700,417719210,5240,5240,5240,5240,0
20231213,130600,417719210,5240,5240,5240,5240,0
20231213,130500,417719210,5240,5240,5240,5240,0
20231213,130400,417719210,5240,5240,5240,5240,0
20231213,130300,417719210,5240,5240,5240,5240,0
20231213,130200,417719210,5240,5240,5240,5240,0
20231213,130100,417719210,5240,5240,5240,5240,0
20231213,130000,417719210,5240,5240,5240,5240,0
20231213,125900,417719210,5240,5240,5240,5240,0
20231213,125800,417719210,5240,5240,5240,5240,0
20231213,125700,417719210,5240,5240,5240,5240,0
20231213,125600,417719210,5240,5240,5240,5240,0
20231213,125500,417719210,5240,5240,5240,5240,0
20231213,125400,417719210,5240,5240,5240,5240,0
20231213,125300,417719210,5240,5240,5240,5240,0
20231213,125200,417719210,5240,5240,5240,5240,0
20231213,125100,417719210,5240,5240,5240,5240,0
20231213,125000,417719210,5240,5240,5240,5240,0
20231213,124900,417719210,5240,5240,5240,5240,0
20231213,124800,417719210,5240,5240,5240,5240,0
20231213,124700,417719210,5240,5240,5240,5240,0
20231213,124600,417719210,5240,5240,5240,5240,0
20231213,124500,417719210,5240,5240,5240,5240,0
20231213,124400,417719210,5240,5240,5240,5240,0
20231213,124300,417719210,5240,5240,5240,5240,0
20231213,124200,417719210,5240,5240,5240,5240,0
20231213,124100,417719210,5240,5240,5240,5240,0
20231213,124000,417719210,5240,5240,5240,5240,0
20231213,123900,417719210,5240,5240,5240,5240,0
20231213,123800,417719210,5240,5240,5240,5240,7
20231213,123700,417682530,5210,5220,5220,5210,84
20231213,123600,417244880,5210,5210,5210,5210,0
20231213,123500,417244880,5210,5210,5210,5210,0
20231213,123400,417244880,5210,5210,5210,5210,0
20231213,123300,417244880,5210,5210,5210,5210,0
20231213,123200,417244880,5210,5210,5210,5210,0
20231213,123100,417244880,5210,5210,5210,5210,0
20231213,123000,417244880,5210,5210,5210,5210,0
20231213,122900,417244880,5210,5210,5210,5210,0
20231213,122800,417244880,5210,5220,5220,5210,616
20231213,122700,414033290,5220,5220,5220,5220,0
20231213,122600,414033290,5220,5220,5220,5220,0
20231213,122500,414033290,5220,5220,5220,5220,0
20231213,122400,414033290,5220,5220,5220,5220,0
20231213,122300,414033290,5220,5220,5220,5220,0
20231213,122200,414033290,5220,5220,5220,5220,0
20231213,122100,414033290,5220,5220,5220,5220,0
20231213,122000,414033290,5220,5220,5220,5220,0
20231213,121900,414033290,5220,5220,5220,5220,0
20231213,121800,414033290,5220,5220,5220,5220,0
20231213,121700,414033290,5220,5220,5220,5220,0
20231213,121600,414033290,5220,5220,5220,5220,0
20231213,121500,414033290,5220,5250,5250,5220,602
20231213,121400,410872820,5220,5220,5220,5220,0
20231213,121300,410872820,5220,5220,5220,5220,0
20231213,121200,410872820,5220,5220,5220,5220,0
20231213,121100,410872820,5220,5220,5220,5220,0
20231213,121000,410872820,5220,5220,5220,5220,0
20231213,120900,410872820,5220,5220,5220,5220,0
20231213,120800,410872820,5220,5220,5220,5220,0
20231213,120700,410872820,5220,5220,5220,5220,0
20231213,120600,410872820,5220,5220,5220,5220,0
20231213,120500,410872820,5220,5220,5220,5220,0
20231213,120400,410872820,5220,5220,5220,5220,0
20231213,120300,410872820,5220,5220,5220,5220,0
20231213,120200,410872820,5220,5220,5220,5220,0
20231213,120100,410872820,5220,5220,5220,5220,0
20231213,120000,410872820,5220,5220,5220,5220,0
20231213,115900,410872820,5220,5220,5220,5220,127
20231213,115800,410209880,5250,5250,5250,5250,0
20231213,115700,410209880,5250,5250,5250,5250,0
20231213,115600,410209880,5250,5250,5250,5250,0
20231213,115500,410209880,5250,5250,5250,5250,0
20231213,115400,410209880,5250,5210,5250,5210,1000
20231213,115300,404978770,5190,5190,5190,5190,0
20231213,115200,404978770,5190,5190,5190,5190,0
20231213,115100,404978770,5190,5190,5190,5190,0
20231213,115000,404978770,5190,5190,5190,5190,0
20231213,114900,404978770,5190,5190,5190,5190,0
20231213,114800,404978770,5190,5190,5190,5190,0
20231213,114700,404978770,5190,5190,5190,5190,0
20231213,114600,404978770,5190,5190,5190,5190,489
20231213,114500,402440860,5170,5200,5200,5170,4700
20231213,114400,378101510,5200,5200,5200,5200,0
20231213,114300,378101510,5200,5200,5200,5200,0
20231213,114200,378101510,5200,5200,5200,5200,0
20231213,114100,378101510,5200,5200,5200,5200,0
20231213,114000,378101510,5200,5200,5200,5200,17
20231213,113900,378013110,5190,5190,5190,5190,957
20231213,113800,373046280,5180,5180,5180,5180,210
20231213,113700,371958480,5180,5180,5180,5180,10
20231213,113600,371906680,5170,5170,5170,5170,0
20231213,113500,371906680,5170,5170,5170,5170,0
20231213,113400,371906680,5170,5170,5170,5170,96
20231213,113300,371410360,5170,5170,5170,5170,0
20231213,113200,371410360,5170,5170,5170,5170,0
20231213,113100,371410360,5170,5180,5180,5170,3300
20231213,113000,354345680,5190,5190,5190,5190,10
20231213,112900,354293780,5190,5190,5190,5190,1420
20231213,112800,346923980,5190,5190,5190,5190,0
20231213,112700,346923980,5190,5190,5190,5190,0
20231213,112600,346923980,5190,5190,5190,5190,0
20231213,112500,346923980,5190,5190,5190,5190,50
20231213,112400,346664480,5190,5190,5190,5190,0
20231213,112300,346664480,5190,5190,5190,5190,2
20231213,112200,346654100,5190,5190,5190,5190,0
20231213,112100,346654100,5190,5190,5190,5190,10
20231213,112000,346602200,5190,5190,5190,5190,0
20231213,111900,346602200,5190,5190,5190,5190,0
20231213,111800,346602200,5190,5190,5190,5190,0
20231213,111700,346602200,5190,5190,5190,5190,0
20231213,111600,346602200,5190,5190,5190,5190,0
20231213,111500,346602200,5190,5190,5190,5190,0
20231213,111400,346602200,5190,5190,5190,5190,0
20231213,111300,346602200,5190,5190,5190,5190,0
20231213,111200,346602200,5190,5190,5190,5190,0
20231213,111100,346602200,5190,5190,5190,5190,1
20231213,111000,346597010,5170,5170,5170,5170,1000
20231213,110900,341427010,5170,5170,5170,5170,0
20231213,110800,341427010,5170,5170,5170,5170,0
20231213,110700,341427010,5170,5170,5170,5170,0
20231213,110600,341427010,5170,5180,5180,5170,3300
20231213,110500,324354750,5190,5190,5190,5190,770
20231213,110400,320358450,5190,5200,5200,5190,1907
20231213,110300,310455360,5190,5190,5190,5190,0
20231213,110200,310455360,5190,5190,5190,5190,0
20231213,110100,310455360,5190,5200,5200,5190,10000
20231213,110000,258535340,5220,5220,5220,5220,0
20231213,105900,258535340,5220,5220,5220,5220,0
20231213,105800,258535340,5220,5220,5220,5220,0
20231213,105700,258535340,5220,5220,5220,5220,0
20231213,105600,258535340,5220,5220,5220,5220,0
20231213,105500,258535340,5220,5220,5220,5220,0
20231213,105400,258535340,5220,5220,5220,5220,44
20231213,105300,258305660,5220,5190,5220,5190,1381
20231213,105200,251134700,5180,5180,5180,5180,0
20231213,105100,251134700,5180,5180,5180,5180,0
20231213,105000,251134700,5180,5180,5180,5180,0
20231213,104900,251134700,5180,5190,5190,5180,5
20231213,104800,251108790,5170,5190,5190,5170,3610
20231213,104700,232409500,5190,5190,5190,5190,0
20231213,104600,232409500,5190,5190,5190,5190,0
20231213,104500,232409500,5190,5190,5190,5190,0
20231213,104400,232409500,5190,5190,5190,5190,0
20231213,104300,232409500,5190,5190,5190,5190,0
20231213,104200,232409500,5190,5190,5190,5190,0
20231213,104100,232409500,5190,5220,5220,5190,6000
20231213,104000,201238220,5220,5220,5220,5220,380
20231213,103900,199254620,5230,5230,5230,5230,200
20231213,103800,198208620,5220,5220,5220,5220,30
20231213,103700,198052020,5220,5220,5220,5220,0
20231213,103600,198052020,5220,5220,5220,5220,190
20231213,103500,197060220,5230,5230,5230,5230,8
20231213,103400,197018380,5240,5240,5240,5240,40
20231213,103300,196808780,5240,5240,5240,5240,1
20231213,103200,196803540,5220,5220,5220,5220,0
20231213,103100,196803540,5220,5220,5220,5220,0
20231213,103000,196803540,5220,5220,5220,5220,0
20231213,102900,196803540,5220,5220,5220,5220,0
20231213,102800,196803540,5220,5220,5220,5220,0
20231213,102700,196803540,5220,5220,5220,5220,0
20231213,102600,196803540,5220,5220,5220,5220,0
20231213,102500,196803540,5220,5220,5220,5220,0
20231213,102400,196803540,5220,5220,5220,5220,0
20231213,102300,196803540,5220,5220,5220,5220,0
20231213,102200,196803540,5220,5220,5220,5220,0
20231213,102100,196803540,5220,5220,5220,5220,0
20231213,102000,196803540,5220,5220,5220,5220,0
20231213,101900,196803540,5220,5220,5220,5220,0
20231213,101800,196803540,5220,5220,5220,5220,296
20231213,101700,195258420,5220,5240,5240,5220,10015
20231213,101600,142980100,5240,5240,5240,5240,0
20231213,101500,142980100,5240,5240,5240,5240,0
20231213,101400,142980100,5240,5220,5240,5220,1442
20231213,101300,135446120,5200,5200,5200,5200,0
20231213,101200,135446120,5200,5200,5200,5200,12
20231213,101100,135383720,5220,5220,5220,5220,0
20231213,101000,135383720,5220,5220,5220,5220,0
20231213,100900,135383720,5220,5220,5220,5220,0
20231213,100800,135383720,5220,5220,5220,5220,0
20231213,100700,135383720,5220,5220,5220,5220,0
20231213,100600,135383720,5220,5210,5220,5210,576
20231213,100500,132382750,5220,5220,5220,5220,0
20231213,100400,132382750,5220,5220,5220,5220,0
20231213,100300,132382750,5220,5220,5220,5210,612
20231213,100200,129192370,5210,5240,5240,5210,10420
20231213,100100,74822380,5250,5250,5250,5250,0
20231213,100000,74822380,5250,5250,5250,5250,1
20231213,095900,74817130,5250,5250,5250,5250,0
20231213,095800,74817130,5250,5250,5250,5250,1
20231213,095700,74811880,5240,5240,5240,5240,0
20231213,095600,74811880,5240,5240,5240,5240,0
20231213,095500,74811880,5240,5240,5240,5240,0
20231213,095400,74811880,5240,5240,5240,5240,0
20231213,095300,74811880,5240,5240,5240,5240,0
20231213,095200,74811880,5240,5240,5240,5240,570
20231213,095100,71825080,5240,5240,5240,5240,700
20231213,095000,68157080,5250,5250,5250,5250,571
20231213,094900,65159330,5260,5260,5260,5260,95
20231213,094800,64659630,5280,5280,5280,5280,0
20231213,094700,64659630,5280,5280,5280,5280,0
20231213,094600,64659630,5280,5280,5280,5280,0
20231213,094500,64659630,5280,5280,5280,5280,0
20231213,094400,64659630,5280,5280,5280,5280,0
20231213,094300,64659630,5280,5280,5280,5280,1
20231213,094200,64654350,5270,5270,5270,5270,0
20231213,094100,64654350,5270,5270,5270,5270,0
20231213,094000,64654350,5270,5270,5270,5270,187
20231213,093900,63668860,5270,5270,5270,5270,0
20231213,093800,63668860,5270,5270,5270,5270,0
20231213,093700,63668860,5270,5270,5270,5250,2012
20231213,093600,53105620,5260,5260,5260,5260,204
20231213,093500,52032580,5270,5270,5270,5270,0
20231213,093400,52032580,5270,5270,5270,5270,0
20231213,093300,52032580,5270,5270,5270,5270,29
20231213,093200,51879750,5270,5270,5270,5270,13
20231213,093100,51811240,5270,5270,5270,5270,301
20231213,093000,50224970,5270,5270,5270,5270,0
20231213,092900,50224970,5270,5270,5270,5270,0
20231213,092800,50224970,5270,5270,5270,5270,0
20231213,092700,50224970,5270,5270,5270,5270,0
20231213,092600,50224970,5270,5280,5280,5270,1219
20231213,092500,43799610,5290,5290,5290,5290,107
20231213,092400,43233580,5310,5310,5310,5310,0
20231213,092300,43233580,5310,5310,5310,5310,0
20231213,092200,43233580,5310,5310,5310,5310,0
20231213,092100,43233580,5310,5310,5310,5310,0
20231213,092000,43233580,5310,5310,5310,5310,0
20231213,091900,43233580,5310,5310,5310,5310,0
20231213,091800,43233580,5310,5310,5310,5310,0
20231213,091700,43233580,5310,5310,5310,5310,0
20231213,091600,43233580,5310,5300,5310,5300,5620
20231213,091500,13427580,5300,5300,5300,5300,6
20231213,091400,13395780,5280,5290,5290,5280,1046
20231213,091300,7862450,5280,5280,5280,5280,126
20231213,091200,7197170,5260,5260,5260,5260,0
20231213,091100,7197170,5260,5260,5260,5260,0
20231213,091000,7197170,5260,5260,5260,5260,0
20231213,090900,7197170,5260,5260,5260,5260,0
20231213,090800,7197170,5260,5260,5260,5260,267
20231213,090700,5792750,5290,5290,5290,5290,18
20231213,090600,5697530,5290,5290,5290,5290,0
20231213,090500,5697530,5290,5270,5290,5270,702
20231213,090400,1988910,5250,5250,5250,5250,0
20231213,090300,1988910,5250,5250,5250,5250,0
20231213,090200,1988910,5250,5250,5250,5250,54
20231213,090100,1705410,5260,5260,5260,5260,1
20231213,090000,1700150,5270,5280,5280,5270,322