KissMeData/007820/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,185000,297825040,5350,5350,5350,5350,576
20231218,184900,297825040,5350,5350,5350,5350,0
20231218,184800,297825040,5350,5350,5350,5350,0
20231218,184700,297825040,5350,5350,5350,5350,0
20231218,184600,297825040,5350,5350,5350,5350,0
20231218,184500,297825040,5350,5350,5350,5350,0
20231218,184400,297825040,5350,5350,5350,5350,0
20231218,184300,297825040,5350,5350,5350,5350,0
20231218,184200,297825040,5350,5350,5350,5350,0
20231218,184100,297825040,5350,5350,5350,5350,0
20231218,184000,297825040,5350,5350,5350,5350,0
20231218,183900,297825040,5350,5350,5350,5350,0
20231218,183800,297825040,5350,5350,5350,5350,0
20231218,183700,297825040,5350,5350,5350,5350,0
20231218,183600,297825040,5350,5350,5350,5350,0
20231218,183500,297825040,5350,5350,5350,5350,0
20231218,183400,297825040,5350,5350,5350,5350,0
20231218,183300,297825040,5350,5350,5350,5350,0
20231218,183200,297825040,5350,5350,5350,5350,0
20231218,183100,297825040,5350,5350,5350,5350,0
20231218,183000,297825040,5350,5350,5350,5350,0
20231218,182900,297825040,5350,5350,5350,5350,0
20231218,182800,297825040,5350,5350,5350,5350,0
20231218,182700,297825040,5350,5350,5350,5350,0
20231218,182600,297825040,5350,5350,5350,5350,0
20231218,182500,297825040,5350,5350,5350,5350,0
20231218,182400,297825040,5350,5350,5350,5350,0
20231218,182300,297825040,5350,5350,5350,5350,0
20231218,182200,297825040,5350,5350,5350,5350,0
20231218,182100,297825040,5350,5350,5350,5350,0
20231218,182000,297825040,5350,5350,5350,5350,576
20231218,181900,297825040,5350,5350,5350,5350,0
20231218,181800,297825040,5350,5350,5350,5350,0
20231218,181700,297825040,5350,5350,5350,5350,0
20231218,181600,297825040,5350,5350,5350,5350,0
20231218,181500,297825040,5350,5350,5350,5350,0
20231218,181400,297825040,5350,5350,5350,5350,0
20231218,181300,297825040,5350,5350,5350,5350,0
20231218,181200,297825040,5350,5350,5350,5350,0
20231218,181100,297825040,5350,5350,5350,5350,0
20231218,181000,297825040,5350,5350,5350,5350,0
20231218,180900,297825040,5350,5350,5350,5350,0
20231218,180800,297825040,5350,5350,5350,5350,0
20231218,180700,297825040,5350,5350,5350,5350,0
20231218,180600,297825040,5350,5350,5350,5350,0
20231218,180500,297825040,5350,5350,5350,5350,0
20231218,180400,297825040,5350,5350,5350,5350,0
20231218,180300,297825040,5350,5350,5350,5350,0
20231218,180200,297825040,5350,5350,5350,5350,0
20231218,180100,297825040,5350,5350,5350,5350,0
20231218,180000,297825040,5350,5350,5350,5350,0
20231218,175900,297825040,5350,5350,5350,5350,0
20231218,175800,297825040,5350,5350,5350,5350,0
20231218,175700,297825040,5350,5350,5350,5350,0
20231218,175600,297825040,5350,5350,5350,5350,0
20231218,175500,297825040,5350,5350,5350,5350,0
20231218,175400,297825040,5350,5350,5350,5350,0
20231218,175300,297825040,5350,5350,5350,5350,0
20231218,175200,297825040,5350,5350,5350,5350,0
20231218,175100,297825040,5350,5350,5350,5350,0
20231218,175000,297825040,5350,5350,5350,5350,576
20231218,174900,297825040,5350,5350,5350,5350,0
20231218,174800,297825040,5350,5350,5350,5350,0
20231218,174700,297825040,5350,5350,5350,5350,0
20231218,174600,297825040,5350,5350,5350,5350,0
20231218,174500,297825040,5350,5350,5350,5350,0
20231218,174400,297825040,5350,5350,5350,5350,0
20231218,174300,297825040,5350,5350,5350,5350,0
20231218,174200,297825040,5350,5350,5350,5350,0
20231218,174100,297825040,5350,5350,5350,5350,0
20231218,174000,297825040,5350,5350,5350,5350,0
20231218,173900,297825040,5350,5350,5350,5350,0
20231218,173800,297825040,5350,5350,5350,5350,0
20231218,173700,297825040,5350,5350,5350,5350,0
20231218,173600,297825040,5350,5350,5350,5350,0
20231218,173500,297825040,5350,5350,5350,5350,0
20231218,173400,297825040,5350,5350,5350,5350,0
20231218,173300,297825040,5350,5350,5350,5350,0
20231218,173200,297825040,5350,5350,5350,5350,0
20231218,173100,297825040,5350,5350,5350,5350,0
20231218,173000,297825040,5350,5350,5350,5350,0
20231218,172900,297825040,5350,5350,5350,5350,0
20231218,172800,297825040,5350,5350,5350,5350,0
20231218,172700,297825040,5350,5350,5350,5350,0
20231218,172600,297825040,5350,5350,5350,5350,0
20231218,172500,297825040,5350,5350,5350,5350,0
20231218,172400,297825040,5350,5350,5350,5350,0
20231218,172300,297825040,5350,5350,5350,5350,0
20231218,172200,297825040,5350,5350,5350,5350,0
20231218,172100,297825040,5350,5350,5350,5350,0
20231218,172000,297825040,5350,5350,5350,5350,576
20231218,171900,297825040,5350,5350,5350,5350,0
20231218,171800,297825040,5350,5350,5350,5350,0
20231218,171700,297825040,5350,5350,5350,5350,0
20231218,171600,297825040,5350,5350,5350,5350,0
20231218,171500,297825040,5350,5350,5350,5350,0
20231218,171400,297825040,5350,5350,5350,5350,0
20231218,171300,297825040,5350,5350,5350,5350,0
20231218,171200,297825040,5350,5350,5350,5350,0
20231218,171100,297825040,5350,5350,5350,5350,0
20231218,171000,297825040,5350,5350,5350,5350,0
20231218,170900,297825040,5350,5350,5350,5350,0
20231218,170800,297825040,5350,5350,5350,5350,0
20231218,170700,297825040,5350,5350,5350,5350,0
20231218,170600,297825040,5350,5350,5350,5350,0
20231218,170500,297825040,5350,5350,5350,5350,0
20231218,170400,297825040,5350,5350,5350,5350,0
20231218,170300,297825040,5350,5350,5350,5350,0
20231218,170200,297825040,5350,5350,5350,5350,0
20231218,170100,297825040,5350,5350,5350,5350,0
20231218,170000,297825040,5350,5350,5350,5350,0
20231218,165900,297825040,5350,5350,5350,5350,0
20231218,165800,297825040,5350,5350,5350,5350,0
20231218,165700,297825040,5350,5350,5350,5350,0
20231218,165600,297825040,5350,5350,5350,5350,0
20231218,165500,297825040,5350,5350,5350,5350,0
20231218,165400,297825040,5350,5350,5350,5350,0
20231218,165300,297825040,5350,5350,5350,5350,0
20231218,165200,297825040,5350,5350,5350,5350,0
20231218,165100,297825040,5350,5350,5350,5350,0
20231218,165000,297825040,5350,5350,5350,5350,576
20231218,164900,297825040,5350,5350,5350,5350,0
20231218,164800,297825040,5350,5350,5350,5350,0
20231218,164700,297825040,5350,5350,5350,5350,0
20231218,164600,297825040,5350,5350,5350,5350,0
20231218,164500,297825040,5350,5350,5350,5350,0
20231218,164400,297825040,5350,5350,5350,5350,0
20231218,164300,297825040,5350,5350,5350,5350,0
20231218,164200,297825040,5350,5350,5350,5350,0
20231218,164100,297825040,5350,5350,5350,5350,0
20231218,164000,297825040,5350,5350,5350,5350,0
20231218,163900,297825040,5350,5350,5350,5350,0
20231218,163800,297825040,5350,5350,5350,5350,0
20231218,163700,297825040,5350,5350,5350,5350,0
20231218,163600,297825040,5350,5350,5350,5350,0
20231218,163500,297825040,5350,5350,5350,5350,0
20231218,163400,297825040,5350,5350,5350,5350,0
20231218,163300,297825040,5350,5350,5350,5350,0
20231218,163200,297825040,5350,5350,5350,5350,0
20231218,163100,297825040,5350,5350,5350,5350,0
20231218,163000,297825040,5350,5350,5350,5350,0
20231218,162900,297825040,5350,5350,5350,5350,0
20231218,162800,297825040,5350,5350,5350,5350,0
20231218,162700,297825040,5350,5350,5350,5350,0
20231218,162600,297825040,5350,5350,5350,5350,0
20231218,162500,297825040,5350,5350,5350,5350,0
20231218,162400,297825040,5350,5350,5350,5350,0
20231218,162300,297825040,5350,5350,5350,5350,0
20231218,162200,297825040,5350,5350,5350,5350,0
20231218,162100,297825040,5350,5350,5350,5350,0
20231218,162000,297825040,5350,5350,5350,5350,576
20231218,161900,297825040,5350,5350,5350,5350,0
20231218,161800,297825040,5350,5350,5350,5350,0
20231218,161700,297825040,5350,5350,5350,5350,0
20231218,161600,297825040,5350,5350,5350,5350,0
20231218,161500,297825040,5350,5350,5350,5350,0
20231218,161400,297825040,5350,5350,5350,5350,0
20231218,161300,297825040,5350,5350,5350,5350,0
20231218,161200,297825040,5350,5350,5350,5350,0
20231218,161100,297825040,5350,5350,5350,5350,0
20231218,161000,297825040,5350,5350,5350,5350,0
20231218,160900,297825040,5350,5350,5350,5350,0
20231218,160800,297825040,5350,5350,5350,5350,0
20231218,160700,297825040,5350,5350,5350,5350,0
20231218,160600,297825040,5350,5350,5350,5350,0
20231218,160500,297825040,5350,5350,5350,5350,0
20231218,160400,297825040,5350,5350,5350,5350,0
20231218,160300,297825040,5350,5350,5350,5350,0
20231218,160200,297825040,5350,5350,5350,5350,0
20231218,160100,297825040,5350,5350,5350,5350,0
20231218,160000,297825040,5350,5350,5350,5350,0
20231218,155900,297825040,5350,5350,5350,5350,0
20231218,155800,297825040,5350,5350,5350,5350,0
20231218,155700,297825040,5350,5350,5350,5350,0
20231218,155600,297825040,5350,5350,5350,5350,0
20231218,155500,297825040,5350,5350,5350,5350,0
20231218,155400,297825040,5350,5350,5350,5350,0
20231218,155300,297825040,5350,5350,5350,5350,0
20231218,155200,297825040,5350,5350,5350,5350,0
20231218,155100,297825040,5350,5350,5350,5350,0
20231218,155000,297825040,5350,5350,5350,5350,576
20231218,154900,297825040,5350,5350,5350,5350,0
20231218,154800,297825040,5350,5350,5350,5350,0
20231218,154700,297825040,5350,5350,5350,5350,0
20231218,154600,297825040,5350,5350,5350,5350,0
20231218,154500,297825040,5350,5350,5350,5350,0
20231218,154400,297825040,5350,5350,5350,5350,0
20231218,154300,297825040,5350,5350,5350,5350,0
20231218,154200,297825040,5350,5350,5350,5350,0
20231218,154100,297825040,5350,5350,5350,5350,0
20231218,154000,297825040,5350,5350,5350,5350,0
20231218,153900,297825040,5350,5350,5350,5350,0
20231218,153800,297825040,5350,5350,5350,5350,0
20231218,153700,297825040,5350,5350,5350,5350,0
20231218,153600,297825040,5350,5350,5350,5350,0
20231218,153500,297825040,5350,5350,5350,5350,0
20231218,153400,297825040,5350,5350,5350,5350,0
20231218,153300,297825040,5350,5350,5350,5350,0
20231218,153200,297825040,5350,5350,5350,5350,0
20231218,153100,297825040,5350,5350,5350,5350,0
20231218,153000,297825040,5350,5350,5350,5350,576
20231218,152900,294743440,5340,5340,5340,5340,0
20231218,152800,294743440,5340,5340,5340,5340,0
20231218,152700,294743440,5340,5340,5340,5340,0
20231218,152600,294743440,5340,5340,5340,5340,0
20231218,152500,294743440,5340,5340,5340,5340,0
20231218,152400,294743440,5340,5340,5340,5340,0
20231218,152300,294743440,5340,5340,5340,5340,0
20231218,152200,294743440,5340,5340,5340,5340,0
20231218,152100,294743440,5340,5340,5340,5340,0
20231218,152000,294743440,5340,5340,5340,5340,0
20231218,151900,294743440,5340,5340,5340,5340,0
20231218,151800,294743440,5340,5340,5340,5340,0
20231218,151700,294743440,5340,5340,5340,5340,0
20231218,151600,294743440,5340,5340,5340,5340,4
20231218,151500,294722080,5330,5340,5340,5330,58
20231218,151400,294412740,5350,5330,5350,5330,31
20231218,151300,294247420,5330,5320,5330,5320,21
20231218,151200,294135600,5330,5330,5330,5330,0
20231218,151100,294135600,5330,5330,5330,5330,0
20231218,151000,294135600,5330,5340,5340,5330,31
20231218,150900,293970170,5340,5340,5340,5340,0
20231218,150800,293970170,5340,5340,5340,5340,8
20231218,150700,293927450,5340,5340,5340,5330,11
20231218,150600,293868800,5350,5330,5350,5330,301
20231218,150500,292263980,5330,5330,5330,5330,0
20231218,150400,292263980,5330,5330,5330,5330,0
20231218,150300,292263980,5330,5320,5330,5320,38
20231218,150200,292061710,5320,5320,5320,5320,50
20231218,150100,291795710,5310,5310,5310,5310,0
20231218,150000,291795710,5310,5310,5310,5310,0
20231218,145900,291795710,5310,5310,5310,5310,0
20231218,145800,291795710,5310,5310,5310,5310,0
20231218,145700,291795710,5310,5310,5310,5310,0
20231218,145600,291795710,5310,5310,5310,5310,0
20231218,145500,291795710,5310,5310,5310,5310,0
20231218,145400,291795710,5310,5310,5310,5310,0
20231218,145300,291795710,5310,5310,5310,5310,0
20231218,145200,291795710,5310,5310,5310,5310,200
20231218,145100,290733710,5310,5310,5310,5310,0
20231218,145000,290733710,5310,5310,5310,5310,0
20231218,144900,290733710,5310,5310,5310,5310,1
20231218,144800,290728400,5320,5320,5320,5320,0
20231218,144700,290728400,5320,5320,5320,5320,0
20231218,144600,290728400,5320,5320,5320,5320,0
20231218,144500,290728400,5320,5320,5320,5320,10
20231218,144400,290675200,5330,5330,5330,5330,0
20231218,144300,290675200,5330,5330,5330,5330,0
20231218,144200,290675200,5330,5330,5330,5330,0
20231218,144100,290675200,5330,5330,5330,5330,73
20231218,144000,290286110,5310,5310,5310,5310,15
20231218,143900,290206460,5330,5330,5330,5330,3
20231218,143800,290190470,5320,5320,5320,5320,0
20231218,143700,290190470,5320,5320,5320,5320,0
20231218,143600,290190470,5320,5320,5320,5320,0
20231218,143500,290190470,5320,5320,5320,5320,0
20231218,143400,290190470,5320,5320,5320,5320,0
20231218,143300,290190470,5320,5320,5320,5320,0
20231218,143200,290190470,5320,5320,5320,5320,50
20231218,143100,289924470,5320,5320,5320,5320,1
20231218,143000,289919150,5320,5320,5320,5320,0
20231218,142900,289919150,5320,5320,5320,5320,0
20231218,142800,289919150,5320,5320,5320,5320,0
20231218,142700,289919150,5320,5320,5320,5320,38
20231218,142600,289716990,5320,5320,5320,5320,0
20231218,142500,289716990,5320,5320,5320,5320,0
20231218,142400,289716990,5320,5320,5320,5320,1
20231218,142300,289711670,5310,5310,5310,5310,0
20231218,142200,289711670,5310,5310,5310,5310,0
20231218,142100,289711670,5310,5310,5310,5310,0
20231218,142000,289711670,5310,5310,5310,5310,0
20231218,141900,289711670,5310,5310,5310,5310,0
20231218,141800,289711670,5310,5310,5310,5310,0
20231218,141700,289711670,5310,5310,5310,5310,0
20231218,141600,289711670,5310,5310,5310,5310,0
20231218,141500,289711670,5310,5310,5310,5310,0
20231218,141400,289711670,5310,5310,5310,5310,0
20231218,141300,289711670,5310,5310,5310,5310,0
20231218,141200,289711670,5310,5310,5310,5310,0
20231218,141100,289711670,5310,5310,5310,5310,3
20231218,141000,289695740,5310,5310,5310,5310,0
20231218,140900,289695740,5310,5310,5310,5310,0
20231218,140800,289695740,5310,5310,5310,5310,2
20231218,140700,289685120,5320,5320,5320,5320,0
20231218,140600,289685120,5320,5320,5320,5320,0
20231218,140500,289685120,5320,5320,5320,5320,0
20231218,140400,289685120,5320,5320,5320,5320,0
20231218,140300,289685120,5320,5320,5320,5320,0
20231218,140200,289685120,5320,5320,5320,5320,0
20231218,140100,289685120,5320,5320,5320,5320,186
20231218,140000,288695600,5320,5320,5320,5320,0
20231218,135900,288695600,5320,5320,5320,5320,0
20231218,135800,288695600,5320,5320,5320,5320,0
20231218,135700,288695600,5320,5320,5320,5320,0
20231218,135600,288695600,5320,5320,5320,5320,0
20231218,135500,288695600,5320,5320,5320,5320,0
20231218,135400,288695600,5320,5320,5320,5320,0
20231218,135300,288695600,5320,5320,5320,5320,0
20231218,135200,288695600,5320,5320,5320,5320,0
20231218,135100,288695600,5320,5320,5320,5320,10
20231218,135000,288642400,5320,5320,5320,5320,0
20231218,134900,288642400,5320,5320,5320,5320,0
20231218,134800,288642400,5320,5320,5320,5320,0
20231218,134700,288642400,5320,5320,5320,5320,0
20231218,134600,288642400,5320,5320,5320,5320,0
20231218,134500,288642400,5320,5320,5320,5320,0
20231218,134400,288642400,5320,5320,5320,5320,6
20231218,134300,288610480,5320,5320,5320,5320,100
20231218,134200,288078480,5320,5320,5320,5320,0
20231218,134100,288078480,5320,5320,5320,5320,0
20231218,134000,288078480,5320,5330,5330,5320,94
20231218,133900,287577470,5330,5330,5330,5330,0
20231218,133800,287577470,5330,5330,5330,5330,0
20231218,133700,287577470,5330,5330,5330,5330,9
20231218,133600,287529500,5330,5330,5330,5330,1
20231218,133500,287524170,5330,5330,5330,5330,0
20231218,133400,287524170,5330,5330,5330,5330,0
20231218,133300,287524170,5330,5330,5330,5330,0
20231218,133200,287524170,5330,5330,5330,5330,1
20231218,133100,287518840,5340,5340,5340,5340,1
20231218,133000,287513500,5350,5350,5350,5350,2
20231218,132900,287502800,5320,5320,5350,5320,526
20231218,132800,284701320,5310,5310,5310,5310,0
20231218,132700,284701320,5310,5310,5310,5310,0
20231218,132600,284701320,5310,5310,5310,5310,45
20231218,132500,284462370,5310,5310,5310,5310,0
20231218,132400,284462370,5310,5310,5310,5310,198
20231218,132300,283410990,5310,5310,5310,5310,0
20231218,132200,283410990,5310,5310,5310,5310,0
20231218,132100,283410990,5310,5310,5310,5310,0
20231218,132000,283410990,5310,5310,5310,5310,0
20231218,131900,283410990,5310,5310,5310,5310,0
20231218,131800,283410990,5310,5310,5310,5310,0
20231218,131700,283410990,5310,5310,5310,5310,33
20231218,131600,283235760,5300,5300,5300,5300,0
20231218,131500,283235760,5300,5300,5300,5300,0
20231218,131400,283235760,5300,5300,5300,5300,0
20231218,131300,283235760,5300,5300,5300,5300,0
20231218,131200,283235760,5300,5300,5300,5300,0
20231218,131100,283235760,5300,5300,5300,5300,0
20231218,131000,283235760,5300,5300,5300,5300,0
20231218,130900,283235760,5300,5300,5300,5300,267
20231218,130800,281820660,5300,5300,5300,5300,0
20231218,130700,281820660,5300,5300,5300,5300,0
20231218,130600,281820660,5300,5300,5300,5300,0
20231218,130500,281820660,5300,5300,5300,5300,188
20231218,130400,280824260,5310,5320,5320,5310,312
20231218,130300,279167530,5330,5330,5330,5330,0
20231218,130200,279167530,5330,5330,5330,5330,0
20231218,130100,279167530,5330,5330,5330,5330,0
20231218,130000,279167530,5330,5330,5330,5330,0
20231218,125900,279167530,5330,5330,5330,5330,0
20231218,125800,279167530,5330,5330,5330,5330,0
20231218,125700,279167530,5330,5330,5330,5330,0
20231218,125600,279167530,5330,5330,5330,5330,1
20231218,125500,279162200,5310,5310,5310,5310,15
20231218,125400,279082550,5320,5320,5320,5320,0
20231218,125300,279082550,5320,5320,5320,5320,0
20231218,125200,279082550,5320,5320,5320,5320,85
20231218,125100,278630350,5320,5320,5320,5320,0
20231218,125000,278630350,5320,5320,5320,5320,0
20231218,124900,278630350,5320,5320,5320,5320,1
20231218,124800,278625030,5330,5330,5330,5330,0
20231218,124700,278625030,5330,5330,5330,5330,0
20231218,124600,278625030,5330,5330,5330,5330,0
20231218,124500,278625030,5330,5330,5330,5330,0
20231218,124400,278625030,5330,5330,5330,5330,0
20231218,124300,278625030,5330,5330,5330,5330,0
20231218,124200,278625030,5330,5330,5330,5330,0
20231218,124100,278625030,5330,5330,5330,5330,0
20231218,124000,278625030,5330,5330,5330,5330,0
20231218,123900,278625030,5330,5330,5330,5330,0
20231218,123800,278625030,5330,5330,5330,5330,0
20231218,123700,278625030,5330,5330,5330,5330,0
20231218,123600,278625030,5330,5330,5330,5330,120
20231218,123500,277985430,5330,5330,5330,5330,0
20231218,123400,277985430,5330,5330,5330,5330,0
20231218,123300,277985430,5330,5340,5340,5330,2
20231218,123200,277974760,5350,5350,5350,5350,0
20231218,123100,277974760,5350,5350,5350,5350,101
20231218,123000,277434410,5350,5350,5350,5350,0
20231218,122900,277434410,5350,5350,5350,5350,0
20231218,122800,277434410,5350,5350,5350,5350,0
20231218,122700,277434410,5350,5350,5350,5350,0
20231218,122600,277434410,5350,5350,5350,5350,0
20231218,122500,277434410,5350,5350,5350,5350,0
20231218,122400,277434410,5350,5350,5350,5350,0
20231218,122300,277434410,5350,5350,5350,5350,0
20231218,122200,277434410,5350,5350,5350,5350,0
20231218,122100,277434410,5350,5350,5350,5350,0
20231218,122000,277434410,5350,5350,5350,5350,0
20231218,121900,277434410,5350,5350,5350,5350,0
20231218,121800,277434410,5350,5350,5350,5350,0
20231218,121700,277434410,5350,5350,5350,5350,0
20231218,121600,277434410,5350,5350,5350,5350,0
20231218,121500,277434410,5350,5350,5350,5350,0
20231218,121400,277434410,5350,5350,5350,5350,1
20231218,121300,277429060,5350,5350,5350,5350,30
20231218,121200,277268560,5350,5340,5350,5340,150
20231218,121100,276467260,5340,5340,5340,5340,0
20231218,121000,276467260,5340,5340,5340,5340,0
20231218,120900,276467260,5340,5340,5340,5340,0
20231218,120800,276467260,5340,5340,5340,5340,1
20231218,120700,276461920,5310,5310,5310,5310,0
20231218,120600,276461920,5310,5310,5310,5310,0
20231218,120500,276461920,5310,5310,5310,5310,0
20231218,120400,276461920,5310,5310,5310,5310,0
20231218,120300,276461920,5310,5310,5310,5310,0
20231218,120200,276461920,5310,5310,5310,5310,0
20231218,120100,276461920,5310,5310,5310,5310,0
20231218,120000,276461920,5310,5310,5310,5310,0
20231218,115900,276461920,5310,5310,5310,5310,0
20231218,115800,276461920,5310,5330,5330,5310,1300
20231218,115700,269546170,5330,5350,5350,5330,1758
20231218,115600,260161510,5350,5350,5350,5350,1000
20231218,115500,254811510,5360,5360,5360,5360,0
20231218,115400,254811510,5360,5360,5360,5360,10
20231218,115300,254757910,5360,5360,5360,5360,0
20231218,115200,254757910,5360,5360,5360,5360,11
20231218,115100,254698950,5360,5360,5360,5360,0
20231218,115000,254698950,5360,5360,5360,5360,0
20231218,114900,254698950,5360,5360,5360,5360,28
20231218,114800,254548870,5360,5360,5360,5360,0
20231218,114700,254548870,5360,5360,5360,5360,0
20231218,114600,254548870,5360,5360,5360,5360,0
20231218,114500,254548870,5360,5360,5360,5360,0
20231218,114400,254548870,5360,5360,5360,5360,0
20231218,114300,254548870,5360,5360,5360,5360,32
20231218,114200,254377350,5370,5370,5370,5370,100
20231218,114100,253840350,5370,5360,5370,5360,555
20231218,114000,250864550,5360,5360,5360,5360,0
20231218,113900,250864550,5360,5360,5360,5360,0
20231218,113800,250864550,5360,5360,5360,5360,0
20231218,113700,250864550,5360,5360,5360,5360,1
20231218,113600,250859190,5370,5370,5370,5370,295
20231218,113500,249275040,5370,5370,5370,5370,0
20231218,113400,249275040,5370,5370,5370,5370,52
20231218,113300,248995800,5380,5380,5380,5380,50
20231218,113200,248726800,5380,5380,5380,5380,0
20231218,113100,248726800,5380,5380,5380,5380,0
20231218,113000,248726800,5380,5380,5380,5380,0
20231218,112900,248726800,5380,5380,5380,5380,366
20231218,112800,246757720,5380,5380,5380,5380,316
20231218,112700,245057640,5370,5370,5370,5370,191
20231218,112600,244031970,5370,5370,5370,5370,30
20231218,112500,243870870,5370,5370,5370,5370,21
20231218,112400,243758100,5380,5380,5380,5380,400
20231218,112300,241606100,5370,5370,5370,5370,0
20231218,112200,241606100,5370,5370,5370,5370,1
20231218,112100,241600730,5370,5370,5370,5370,45
20231218,112000,241359080,5380,5380,5380,5380,0
20231218,111900,241359080,5380,5370,5380,5370,58
20231218,111800,241047250,5360,5360,5360,5360,10
20231218,111700,240993650,5360,5360,5360,5360,32
20231218,111600,240822130,5360,5360,5360,5360,0
20231218,111500,240822130,5360,5360,5360,5360,124
20231218,111400,240157490,5360,5340,5360,5340,1378
20231218,111300,232773020,5340,5340,5340,5340,8
20231218,111200,232730300,5340,5350,5350,5340,2
20231218,111100,232719610,5330,5330,5330,5330,0
20231218,111000,232719610,5330,5330,5330,5330,1000
20231218,110900,227389610,5360,5360,5360,5360,0
20231218,110800,227389610,5360,5360,5360,5360,0
20231218,110700,227389610,5360,5360,5360,5360,0
20231218,110600,227389610,5360,5360,5360,5360,0
20231218,110500,227389610,5360,5340,5360,5340,1472
20231218,110400,219514980,5330,5330,5330,5330,0
20231218,110300,219514980,5330,5330,5330,5330,0
20231218,110200,219514980,5330,5330,5330,5330,0
20231218,110100,219514980,5330,5330,5330,5330,0
20231218,110000,219514980,5330,5330,5330,5330,0
20231218,105900,219514980,5330,5330,5330,5330,9
20231218,105800,219467010,5330,5330,5330,5330,0
20231218,105700,219467010,5330,5330,5330,5330,7
20231218,105600,219429700,5330,5330,5330,5330,0
20231218,105500,219429700,5330,5330,5330,5330,0
20231218,105400,219429700,5330,5330,5330,5330,1
20231218,105300,219424370,5330,5330,5330,5330,1
20231218,105200,219419040,5320,5320,5320,5320,0
20231218,105100,219419040,5320,5320,5320,5320,0
20231218,105000,219419040,5320,5320,5320,5320,0
20231218,104900,219419040,5320,5310,5320,5310,182
20231218,104800,218451110,5320,5320,5320,5320,0
20231218,104700,218451110,5320,5320,5320,5320,1000
20231218,104600,213131110,5320,5320,5320,5320,0
20231218,104500,213131110,5320,5330,5330,5320,804
20231218,104400,208853810,5340,5340,5340,5340,0
20231218,104300,208853810,5340,5340,5340,5340,0
20231218,104200,208853810,5340,5340,5340,5340,16
20231218,104100,208768370,5350,5350,5350,5350,600
20231218,104000,205558370,5360,5360,5360,5360,145
20231218,103900,204781170,5360,5370,5390,5350,2161
20231218,103800,193158370,5370,5360,5370,5360,101
20231218,103700,192617000,5360,5360,5360,5360,502
20231218,103600,189926280,5350,5340,5350,5340,1000
20231218,103500,184578240,5350,5340,5350,5340,491
20231218,103400,181953370,5340,5340,5340,5340,451
20231218,103300,179545030,5340,5320,5340,5320,918
20231218,103200,174653490,5310,5310,5310,5310,1
20231218,103100,174648180,5310,5310,5310,5310,75
20231218,103000,174249930,5300,5290,5300,5290,312
20231218,102900,172598940,5290,5290,5300,5290,693
20231218,102800,168927970,5280,5290,5290,5280,10022
20231218,102700,115911600,5280,5280,5280,5280,1622
20231218,102600,107347440,5280,5280,5280,5280,0
20231218,102500,107347440,5280,5280,5280,5280,360
20231218,102400,105446640,5280,5280,5280,5280,10
20231218,102300,105393840,5280,5280,5280,5280,0
20231218,102200,105393840,5280,5280,5280,5280,0
20231218,102100,105393840,5280,5280,5280,5280,0
20231218,102000,105393840,5280,5280,5280,5280,249
20231218,101900,104079120,5280,5280,5280,5280,5
20231218,101800,104052720,5290,5290,5290,5290,0
20231218,101700,104052720,5290,5290,5290,5290,0
20231218,101600,104052720,5290,5290,5290,5290,0
20231218,101500,104052720,5290,5290,5290,5290,0
20231218,101400,104052720,5290,5290,5290,5290,0
20231218,101300,104052720,5290,5290,5290,5290,1
20231218,101200,104047430,5270,5270,5270,5270,0
20231218,101100,104047430,5270,5270,5270,5270,0
20231218,101000,104047430,5270,5270,5270,5270,0
20231218,100900,104047430,5270,5270,5270,5270,15
20231218,100800,103968380,5290,5290,5290,5290,0
20231218,100700,103968380,5290,5290,5290,5290,0
20231218,100600,103968380,5290,5290,5290,5290,0
20231218,100500,103968380,5290,5270,5290,5270,390
20231218,100400,101909280,5270,5270,5270,5270,0
20231218,100300,101909280,5270,5270,5290,5270,6182
20231218,100200,69262620,5250,5250,5250,5250,0
20231218,100100,69262620,5250,5250,5250,5250,0
20231218,100000,69262620,5250,5250,5250,5250,0
20231218,095900,69262620,5250,5250,5250,5250,0
20231218,095800,69262620,5250,5250,5250,5250,0
20231218,095700,69262620,5250,5250,5250,5250,0
20231218,095600,69262620,5250,5250,5250,5250,0
20231218,095500,69262620,5250,5250,5250,5250,0
20231218,095400,69262620,5250,5250,5250,5250,0
20231218,095300,69262620,5250,5250,5250,5250,0
20231218,095200,69262620,5250,5250,5250,5250,7
20231218,095100,69225870,5260,5260,5260,5260,0
20231218,095000,69225870,5260,5260,5260,5260,100
20231218,094900,68699870,5270,5270,5270,5270,0
20231218,094800,68699870,5270,5270,5270,5270,0
20231218,094700,68699870,5270,5270,5270,5270,100
20231218,094600,68172870,5280,5280,5280,5280,0
20231218,094500,68172870,5280,5280,5280,5280,0
20231218,094400,68172870,5280,5280,5280,5280,0
20231218,094300,68172870,5280,5280,5280,5280,0
20231218,094200,68172870,5280,5280,5280,5280,1446
20231218,094100,60537990,5250,5260,5280,5250,4054
20231218,094000,39185470,5260,5260,5260,5260,5
20231218,093900,39159170,5250,5250,5250,5250,184
20231218,093800,38193170,5240,5240,5240,5240,122
20231218,093700,37553890,5240,5240,5240,5240,0
20231218,093600,37553890,5240,5240,5240,5240,0
20231218,093500,37553890,5240,5240,5240,5240,1
20231218,093400,37548650,5230,5230,5230,5230,0
20231218,093300,37548650,5230,5230,5230,5230,0
20231218,093200,37548650,5230,5230,5230,5230,300
20231218,093100,35979650,5240,5240,5240,5240,0
20231218,093000,35979650,5240,5240,5240,5240,101
20231218,092900,35450410,5230,5230,5230,5230,0
20231218,092800,35450410,5230,5230,5230,5230,0
20231218,092700,35450410,5230,5230,5230,5230,0
20231218,092600,35450410,5230,5240,5240,5230,180
20231218,092500,34508010,5250,5250,5250,5250,0
20231218,092400,34508010,5250,5250,5250,5250,1817
20231218,092300,24968760,5250,5250,5250,5250,200
20231218,092200,23918760,5250,5250,5250,5250,18
20231218,092100,23824260,5250,5250,5250,5250,0
20231218,092000,23824260,5250,5250,5250,5250,80
20231218,091900,23404260,5260,5260,5260,5260,0
20231218,091800,23404260,5260,5260,5260,5260,0
20231218,091700,23404260,5260,5260,5260,5260,0
20231218,091600,23404260,5260,5260,5260,5260,0
20231218,091500,23404260,5260,5260,5260,5260,0
20231218,091400,23404260,5260,5260,5260,5260,0
20231218,091300,23404260,5260,5270,5270,5260,60
20231218,091200,23088640,5260,5260,5260,5260,387
20231218,091100,21053020,5260,5260,5260,5260,1
20231218,091000,21047760,5250,5250,5250,5250,0
20231218,090900,21047760,5250,5250,5250,5250,0
20231218,090800,21047760,5250,5250,5250,5250,0
20231218,090700,21047760,5250,5250,5250,5250,104
20231218,090600,20501760,5250,5250,5250,5250,200
20231218,090500,19451760,5260,5260,5260,5260,0
20231218,090400,19451760,5260,5220,5260,5220,820
20231218,090300,15141820,5220,5220,5220,5220,666
20231218,090200,11665300,5220,5230,5230,5220,707
20231218,090100,7974740,5240,5240,5240,5240,0
20231218,090000,7974740,5240,5250,5250,5240,1519