KissMeData/007820/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,185000,192810660,5390,5390,5390,5390,87
20231219,184900,192810660,5390,5390,5390,5390,0
20231219,184800,192810660,5390,5390,5390,5390,0
20231219,184700,192810660,5390,5390,5390,5390,0
20231219,184600,192810660,5390,5390,5390,5390,0
20231219,184500,192810660,5390,5390,5390,5390,0
20231219,184400,192810660,5390,5390,5390,5390,0
20231219,184300,192810660,5390,5390,5390,5390,0
20231219,184200,192810660,5390,5390,5390,5390,0
20231219,184100,192810660,5390,5390,5390,5390,0
20231219,184000,192810660,5390,5390,5390,5390,0
20231219,183900,192810660,5390,5390,5390,5390,0
20231219,183800,192810660,5390,5390,5390,5390,0
20231219,183700,192810660,5390,5390,5390,5390,0
20231219,183600,192810660,5390,5390,5390,5390,0
20231219,183500,192810660,5390,5390,5390,5390,0
20231219,183400,192810660,5390,5390,5390,5390,0
20231219,183300,192810660,5390,5390,5390,5390,0
20231219,183200,192810660,5390,5390,5390,5390,0
20231219,183100,192810660,5390,5390,5390,5390,0
20231219,183000,192810660,5390,5390,5390,5390,0
20231219,182900,192810660,5390,5390,5390,5390,0
20231219,182800,192810660,5390,5390,5390,5390,0
20231219,182700,192810660,5390,5390,5390,5390,0
20231219,182600,192810660,5390,5390,5390,5390,0
20231219,182500,192810660,5390,5390,5390,5390,0
20231219,182400,192810660,5390,5390,5390,5390,0
20231219,182300,192810660,5390,5390,5390,5390,0
20231219,182200,192810660,5390,5390,5390,5390,0
20231219,182100,192810660,5390,5390,5390,5390,0
20231219,182000,192810660,5390,5390,5390,5390,87
20231219,181900,192810660,5390,5390,5390,5390,0
20231219,181800,192810660,5390,5390,5390,5390,0
20231219,181700,192810660,5390,5390,5390,5390,0
20231219,181600,192810660,5390,5390,5390,5390,0
20231219,181500,192810660,5390,5390,5390,5390,0
20231219,181400,192810660,5390,5390,5390,5390,0
20231219,181300,192810660,5390,5390,5390,5390,0
20231219,181200,192810660,5390,5390,5390,5390,0
20231219,181100,192810660,5390,5390,5390,5390,0
20231219,181000,192810660,5390,5390,5390,5390,0
20231219,180900,192810660,5390,5390,5390,5390,0
20231219,180800,192810660,5390,5390,5390,5390,0
20231219,180700,192810660,5390,5390,5390,5390,0
20231219,180600,192810660,5390,5390,5390,5390,0
20231219,180500,192810660,5390,5390,5390,5390,0
20231219,180400,192810660,5390,5390,5390,5390,0
20231219,180300,192810660,5390,5390,5390,5390,0
20231219,180200,192810660,5390,5390,5390,5390,0
20231219,180100,192810660,5390,5390,5390,5390,0
20231219,180000,192810660,5390,5390,5390,5390,0
20231219,175900,192810660,5390,5390,5390,5390,0
20231219,175800,192810660,5390,5390,5390,5390,0
20231219,175700,192810660,5390,5390,5390,5390,0
20231219,175600,192810660,5390,5390,5390,5390,0
20231219,175500,192810660,5390,5390,5390,5390,0
20231219,175400,192810660,5390,5390,5390,5390,0
20231219,175300,192810660,5390,5390,5390,5390,0
20231219,175200,192810660,5390,5390,5390,5390,0
20231219,175100,192810660,5390,5390,5390,5390,0
20231219,175000,192810660,5390,5390,5390,5390,87
20231219,174900,192810660,5390,5390,5390,5390,0
20231219,174800,192810660,5390,5390,5390,5390,0
20231219,174700,192810660,5390,5390,5390,5390,0
20231219,174600,192810660,5390,5390,5390,5390,0
20231219,174500,192810660,5390,5390,5390,5390,0
20231219,174400,192810660,5390,5390,5390,5390,0
20231219,174300,192810660,5390,5390,5390,5390,0
20231219,174200,192810660,5390,5390,5390,5390,0
20231219,174100,192810660,5390,5390,5390,5390,0
20231219,174000,192810660,5390,5390,5390,5390,0
20231219,173900,192810660,5390,5390,5390,5390,0
20231219,173800,192810660,5390,5390,5390,5390,0
20231219,173700,192810660,5390,5390,5390,5390,0
20231219,173600,192810660,5390,5390,5390,5390,0
20231219,173500,192810660,5390,5390,5390,5390,0
20231219,173400,192810660,5390,5390,5390,5390,0
20231219,173300,192810660,5390,5390,5390,5390,0
20231219,173200,192810660,5390,5390,5390,5390,0
20231219,173100,192810660,5390,5390,5390,5390,0
20231219,173000,192810660,5390,5390,5390,5390,0
20231219,172900,192810660,5390,5390,5390,5390,0
20231219,172800,192810660,5390,5390,5390,5390,0
20231219,172700,192810660,5390,5390,5390,5390,0
20231219,172600,192810660,5390,5390,5390,5390,0
20231219,172500,192810660,5390,5390,5390,5390,0
20231219,172400,192810660,5390,5390,5390,5390,0
20231219,172300,192810660,5390,5390,5390,5390,0
20231219,172200,192810660,5390,5390,5390,5390,0
20231219,172100,192810660,5390,5390,5390,5390,0
20231219,172000,192810660,5390,5390,5390,5390,87
20231219,171900,192810660,5390,5390,5390,5390,0
20231219,171800,192810660,5390,5390,5390,5390,0
20231219,171700,192810660,5390,5390,5390,5390,0
20231219,171600,192810660,5390,5390,5390,5390,0
20231219,171500,192810660,5390,5390,5390,5390,0
20231219,171400,192810660,5390,5390,5390,5390,0
20231219,171300,192810660,5390,5390,5390,5390,0
20231219,171200,192810660,5390,5390,5390,5390,0
20231219,171100,192810660,5390,5390,5390,5390,0
20231219,171000,192810660,5390,5390,5390,5390,0
20231219,170900,192810660,5390,5390,5390,5390,0
20231219,170800,192810660,5390,5390,5390,5390,0
20231219,170700,192810660,5390,5390,5390,5390,0
20231219,170600,192810660,5390,5390,5390,5390,0
20231219,170500,192810660,5390,5390,5390,5390,0
20231219,170400,192810660,5390,5390,5390,5390,0
20231219,170300,192810660,5390,5390,5390,5390,0
20231219,170200,192810660,5390,5390,5390,5390,0
20231219,170100,192810660,5390,5390,5390,5390,0
20231219,170000,192810660,5390,5390,5390,5390,0
20231219,165900,192810660,5390,5390,5390,5390,0
20231219,165800,192810660,5390,5390,5390,5390,0
20231219,165700,192810660,5390,5390,5390,5390,0
20231219,165600,192810660,5390,5390,5390,5390,0
20231219,165500,192810660,5390,5390,5390,5390,0
20231219,165400,192810660,5390,5390,5390,5390,0
20231219,165300,192810660,5390,5390,5390,5390,0
20231219,165200,192810660,5390,5390,5390,5390,0
20231219,165100,192810660,5390,5390,5390,5390,0
20231219,165000,192810660,5390,5390,5390,5390,87
20231219,164900,192810660,5390,5390,5390,5390,0
20231219,164800,192810660,5390,5390,5390,5390,0
20231219,164700,192810660,5390,5390,5390,5390,0
20231219,164600,192810660,5390,5390,5390,5390,0
20231219,164500,192810660,5390,5390,5390,5390,0
20231219,164400,192810660,5390,5390,5390,5390,0
20231219,164300,192810660,5390,5390,5390,5390,0
20231219,164200,192810660,5390,5390,5390,5390,0
20231219,164100,192810660,5390,5390,5390,5390,0
20231219,164000,192810660,5390,5390,5390,5390,0
20231219,163900,192810660,5390,5390,5390,5390,0
20231219,163800,192810660,5390,5390,5390,5390,0
20231219,163700,192810660,5390,5390,5390,5390,0
20231219,163600,192810660,5390,5390,5390,5390,0
20231219,163500,192810660,5390,5390,5390,5390,0
20231219,163400,192810660,5390,5390,5390,5390,0
20231219,163300,192810660,5390,5390,5390,5390,0
20231219,163200,192810660,5390,5390,5390,5390,0
20231219,163100,192810660,5390,5390,5390,5390,0
20231219,163000,192810660,5390,5390,5390,5390,0
20231219,162900,192810660,5390,5390,5390,5390,0
20231219,162800,192810660,5390,5390,5390,5390,0
20231219,162700,192810660,5390,5390,5390,5390,0
20231219,162600,192810660,5390,5390,5390,5390,0
20231219,162500,192810660,5390,5390,5390,5390,0
20231219,162400,192810660,5390,5390,5390,5390,0
20231219,162300,192810660,5390,5390,5390,5390,0
20231219,162200,192810660,5390,5390,5390,5390,0
20231219,162100,192810660,5390,5390,5390,5390,0
20231219,162000,192810660,5390,5390,5390,5390,87
20231219,161900,192810660,5390,5390,5390,5390,0
20231219,161800,192810660,5390,5390,5390,5390,0
20231219,161700,192810660,5390,5390,5390,5390,0
20231219,161600,192810660,5390,5390,5390,5390,0
20231219,161500,192810660,5390,5390,5390,5390,0
20231219,161400,192810660,5390,5390,5390,5390,0
20231219,161300,192810660,5390,5390,5390,5390,0
20231219,161200,192810660,5390,5390,5390,5390,0
20231219,161100,192810660,5390,5390,5390,5390,0
20231219,161000,192810660,5390,5390,5390,5390,0
20231219,160900,192810660,5390,5390,5390,5390,0
20231219,160800,192810660,5390,5390,5390,5390,0
20231219,160700,192810660,5390,5390,5390,5390,0
20231219,160600,192810660,5390,5390,5390,5390,0
20231219,160500,192810660,5390,5390,5390,5390,0
20231219,160400,192810660,5390,5390,5390,5390,0
20231219,160300,192810660,5390,5390,5390,5390,0
20231219,160200,192810660,5390,5390,5390,5390,0
20231219,160100,192810660,5390,5390,5390,5390,0
20231219,160000,192810660,5390,5390,5390,5390,0
20231219,155900,192810660,5390,5390,5390,5390,0
20231219,155800,192810660,5390,5390,5390,5390,0
20231219,155700,192810660,5390,5390,5390,5390,0
20231219,155600,192810660,5390,5390,5390,5390,0
20231219,155500,192810660,5390,5390,5390,5390,0
20231219,155400,192810660,5390,5390,5390,5390,0
20231219,155300,192810660,5390,5390,5390,5390,0
20231219,155200,192810660,5390,5390,5390,5390,0
20231219,155100,192810660,5390,5390,5390,5390,0
20231219,155000,192810660,5390,5390,5390,5390,87
20231219,154900,192810660,5390,5390,5390,5390,0
20231219,154800,192810660,5390,5390,5390,5390,0
20231219,154700,192810660,5390,5390,5390,5390,0
20231219,154600,192810660,5390,5390,5390,5390,0
20231219,154500,192810660,5390,5390,5390,5390,0
20231219,154400,192810660,5390,5390,5390,5390,0
20231219,154300,192810660,5390,5390,5390,5390,0
20231219,154200,192810660,5390,5390,5390,5390,0
20231219,154100,192810660,5390,5390,5390,5390,0
20231219,154000,192810660,5390,5390,5390,5390,0
20231219,153900,192810660,5390,5390,5390,5390,0
20231219,153800,192810660,5390,5390,5390,5390,0
20231219,153700,192810660,5390,5390,5390,5390,0
20231219,153600,192810660,5390,5390,5390,5390,0
20231219,153500,192810660,5390,5390,5390,5390,0
20231219,153400,192810660,5390,5390,5390,5390,0
20231219,153300,192810660,5390,5390,5390,5390,0
20231219,153200,192810660,5390,5390,5390,5390,0
20231219,153100,192810660,5390,5390,5390,5390,0
20231219,153000,192810660,5390,5390,5390,5390,87
20231219,152900,192341730,5380,5380,5380,5380,0
20231219,152800,192341730,5380,5380,5380,5380,0
20231219,152700,192341730,5380,5380,5380,5380,0
20231219,152600,192341730,5380,5380,5380,5380,0
20231219,152500,192341730,5380,5380,5380,5380,0
20231219,152400,192341730,5380,5380,5380,5380,0
20231219,152300,192341730,5380,5380,5380,5380,0
20231219,152200,192341730,5380,5380,5380,5380,0
20231219,152100,192341730,5380,5380,5380,5380,0
20231219,152000,192341730,5380,5380,5380,5380,0
20231219,151900,192341730,5380,5390,5390,5380,1638
20231219,151800,183513090,5380,5380,5380,5380,0
20231219,151700,183513090,5380,5380,5380,5380,9
20231219,151600,183464670,5380,5380,5380,5380,0
20231219,151500,183464670,5380,5380,5380,5380,0
20231219,151400,183464670,5380,5380,5380,5380,2
20231219,151300,183453910,5380,5380,5380,5380,0
20231219,151200,183453910,5380,5380,5380,5380,0
20231219,151100,183453910,5380,5380,5380,5380,9
20231219,151000,183405490,5380,5380,5380,5380,30
20231219,150900,183244090,5380,5380,5380,5380,0
20231219,150800,183244090,5380,5380,5380,5380,74
20231219,150700,182845970,5390,5390,5390,5390,0
20231219,150600,182845970,5390,5390,5390,5390,100
20231219,150500,182306970,5390,5390,5390,5390,300
20231219,150400,180689970,5390,5390,5390,5390,0
20231219,150300,180689970,5390,5390,5390,5390,0
20231219,150200,180689970,5390,5390,5390,5390,0
20231219,150100,180689970,5390,5390,5390,5390,5
20231219,150000,180663020,5390,5400,5400,5390,206
20231219,145900,179552580,5400,5400,5400,5400,10
20231219,145800,179498580,5390,5390,5390,5390,0
20231219,145700,179498580,5390,5390,5390,5390,64
20231219,145600,179153620,5390,5390,5390,5390,0
20231219,145500,179153620,5390,5390,5390,5390,278
20231219,145400,177655200,5370,5370,5370,5370,0
20231219,145300,177655200,5370,5370,5370,5370,0
20231219,145200,177655200,5370,5370,5370,5370,0
20231219,145100,177655200,5370,5370,5370,5370,0
20231219,145000,177655200,5370,5370,5370,5370,0
20231219,144900,177655200,5370,5370,5370,5370,0
20231219,144800,177655200,5370,5370,5370,5370,0
20231219,144700,177655200,5370,5370,5370,5370,0
20231219,144600,177655200,5370,5370,5370,5370,0
20231219,144500,177655200,5370,5370,5370,5370,0
20231219,144400,177655200,5370,5370,5370,5370,0
20231219,144300,177655200,5370,5370,5370,5370,66
20231219,144200,177300780,5390,5390,5390,5390,0
20231219,144100,177300780,5390,5390,5390,5390,200
20231219,144000,176222780,5370,5370,5370,5370,0
20231219,143900,176222780,5370,5370,5370,5370,0
20231219,143800,176222780,5370,5390,5390,5370,8
20231219,143700,176179680,5390,5390,5390,5390,0
20231219,143600,176179680,5390,5390,5390,5390,0
20231219,143500,176179680,5390,5390,5390,5390,0
20231219,143400,176179680,5390,5390,5390,5390,0
20231219,143300,176179680,5390,5390,5390,5390,0
20231219,143200,176179680,5390,5390,5390,5390,0
20231219,143100,176179680,5390,5390,5390,5390,0
20231219,143000,176179680,5390,5390,5390,5390,0
20231219,142900,176179680,5390,5390,5390,5390,0
20231219,142800,176179680,5390,5390,5390,5390,0
20231219,142700,176179680,5390,5390,5390,5390,0
20231219,142600,176179680,5390,5390,5390,5390,0
20231219,142500,176179680,5390,5390,5390,5390,0
20231219,142400,176179680,5390,5390,5390,5390,0
20231219,142300,176179680,5390,5390,5390,5390,0
20231219,142200,176179680,5390,5390,5390,5390,0
20231219,142100,176179680,5390,5390,5390,5390,1
20231219,142000,176174290,5380,5380,5380,5380,2
20231219,141900,176163530,5380,5380,5380,5380,0
20231219,141800,176163530,5380,5380,5380,5380,0
20231219,141700,176163530,5380,5380,5380,5380,0
20231219,141600,176163530,5380,5380,5380,5380,0
20231219,141500,176163530,5380,5380,5380,5380,0
20231219,141400,176163530,5380,5380,5380,5380,12
20231219,141300,176098970,5390,5390,5390,5390,0
20231219,141200,176098970,5390,5390,5390,5390,0
20231219,141100,176098970,5390,5390,5390,5390,0
20231219,141000,176098970,5390,5390,5390,5390,0
20231219,140900,176098970,5390,5390,5390,5390,0
20231219,140800,176098970,5390,5390,5390,5390,0
20231219,140700,176098970,5390,5390,5390,5390,0
20231219,140600,176098970,5390,5390,5390,5390,0
20231219,140500,176098970,5390,5390,5390,5390,0
20231219,140400,176098970,5390,5390,5390,5390,0
20231219,140300,176098970,5390,5390,5390,5390,0
20231219,140200,176098970,5390,5390,5390,5390,0
20231219,140100,176098970,5390,5390,5390,5390,0
20231219,140000,176098970,5390,5390,5390,5390,1
20231219,135900,176093580,5390,5390,5390,5390,0
20231219,135800,176093580,5390,5390,5390,5390,6
20231219,135700,176061240,5390,5390,5390,5390,0
20231219,135600,176061240,5390,5390,5400,5390,3
20231219,135500,176045060,5370,5370,5370,5370,0
20231219,135400,176045060,5370,5370,5370,5370,0
20231219,135300,176045060,5370,5370,5370,5370,0
20231219,135200,176045060,5370,5370,5370,5370,0
20231219,135100,176045060,5370,5370,5370,5370,0
20231219,135000,176045060,5370,5370,5370,5370,1000
20231219,134900,170675060,5400,5400,5400,5400,1
20231219,134800,170669660,5370,5370,5370,5370,0
20231219,134700,170669660,5370,5380,5380,5370,414
20231219,134600,168446460,5400,5400,5400,5400,0
20231219,134500,168446460,5400,5400,5400,5400,0
20231219,134400,168446460,5400,5380,5400,5380,976
20231219,134300,163187780,5370,5370,5370,5370,0
20231219,134200,163187780,5370,5370,5370,5370,0
20231219,134100,163187780,5370,5370,5370,5370,0
20231219,134000,163187780,5370,5370,5370,5370,0
20231219,133900,163187780,5370,5370,5370,5370,0
20231219,133800,163187780,5370,5370,5370,5370,0
20231219,133700,163187780,5370,5370,5370,5370,7
20231219,133600,163150190,5380,5380,5380,5380,0
20231219,133500,163150190,5380,5380,5380,5380,0
20231219,133400,163150190,5380,5380,5380,5380,0
20231219,133300,163150190,5380,5380,5380,5380,0
20231219,133200,163150190,5380,5380,5380,5380,1060
20231219,133100,157447390,5380,5380,5380,5380,0
20231219,133000,157447390,5380,5380,5380,5380,0
20231219,132900,157447390,5380,5380,5380,5380,0
20231219,132800,157447390,5380,5380,5380,5380,0
20231219,132700,157447390,5380,5380,5380,5380,0
20231219,132600,157447390,5380,5380,5380,5380,20
20231219,132500,157339790,5380,5380,5380,5380,0
20231219,132400,157339790,5380,5390,5390,5380,2
20231219,132300,157329020,5380,5380,5380,5380,0
20231219,132200,157329020,5380,5380,5380,5380,0
20231219,132100,157329020,5380,5380,5380,5380,0
20231219,132000,157329020,5380,5380,5380,5380,2
20231219,131900,157318260,5380,5380,5380,5380,0
20231219,131800,157318260,5380,5380,5380,5380,0
20231219,131700,157318260,5380,5380,5380,5380,0
20231219,131600,157318260,5380,5380,5380,5380,0
20231219,131500,157318260,5380,5380,5380,5380,0
20231219,131400,157318260,5380,5380,5380,5380,100
20231219,131300,156780260,5380,5380,5380,5380,0
20231219,131200,156780260,5380,5380,5380,5380,0
20231219,131100,156780260,5380,5380,5380,5380,0
20231219,131000,156780260,5380,5380,5380,5380,0
20231219,130900,156780260,5380,5380,5380,5380,0
20231219,130800,156780260,5380,5380,5380,5380,97
20231219,130700,156258400,5380,5380,5380,5380,8
20231219,130600,156215360,5380,5380,5380,5380,0
20231219,130500,156215360,5380,5390,5390,5380,9
20231219,130400,156166920,5390,5390,5390,5390,1
20231219,130300,156161530,5380,5380,5380,5380,0
20231219,130200,156161530,5380,5380,5380,5380,0
20231219,130100,156161530,5380,5380,5380,5380,1
20231219,130000,156156150,5380,5380,5380,5380,20
20231219,125900,156048550,5390,5390,5390,5390,0
20231219,125800,156048550,5390,5390,5390,5390,150
20231219,125700,155240050,5390,5390,5390,5390,130
20231219,125600,154539350,5390,5390,5390,5390,8
20231219,125500,154496230,5400,5400,5400,5400,65
20231219,125400,154145230,5390,5390,5390,5390,0
20231219,125300,154145230,5390,5390,5390,5390,0
20231219,125200,154145230,5390,5390,5390,5390,0
20231219,125100,154145230,5390,5390,5390,5390,0
20231219,125000,154145230,5390,5390,5390,5390,0
20231219,124900,154145230,5390,5390,5390,5390,0
20231219,124800,154145230,5390,5390,5390,5390,0
20231219,124700,154145230,5390,5390,5390,5390,102
20231219,124600,153595450,5390,5390,5390,5390,0
20231219,124500,153595450,5390,5390,5390,5390,0
20231219,124400,153595450,5390,5390,5390,5390,0
20231219,124300,153595450,5390,5390,5390,5390,0
20231219,124200,153595450,5390,5390,5390,5390,70
20231219,124100,153218150,5390,5390,5390,5390,0
20231219,124000,153218150,5390,5390,5390,5390,0
20231219,123900,153218150,5390,5390,5390,5390,0
20231219,123800,153218150,5390,5390,5390,5390,0
20231219,123700,153218150,5390,5390,5390,5390,100
20231219,123600,152679150,5390,5390,5390,5390,10
20231219,123500,152625250,5400,5400,5400,5400,0
20231219,123400,152625250,5400,5400,5400,5400,0
20231219,123300,152625250,5400,5400,5400,5400,0
20231219,123200,152625250,5400,5400,5400,5400,1
20231219,123100,152619850,5380,5380,5380,5380,2
20231219,123000,152609090,5400,5400,5400,5400,1
20231219,122900,152603690,5380,5380,5380,5380,0
20231219,122800,152603690,5380,5380,5380,5380,55
20231219,122700,152307790,5380,5380,5380,5380,31
20231219,122600,152141010,5380,5380,5380,5380,0
20231219,122500,152141010,5380,5380,5380,5380,0
20231219,122400,152141010,5380,5380,5380,5380,27
20231219,122300,151995750,5390,5390,5390,5390,0
20231219,122200,151995750,5390,5390,5390,5390,0
20231219,122100,151995750,5390,5390,5390,5390,6
20231219,122000,151963410,5390,5390,5390,5390,0
20231219,121900,151963410,5390,5400,5400,5390,2735
20231219,121800,137201210,5400,5400,5400,5400,51
20231219,121700,136925810,5410,5410,5410,5410,7
20231219,121600,136887940,5410,5410,5410,5410,0
20231219,121500,136887940,5410,5410,5410,5410,0
20231219,121400,136887940,5410,5410,5410,5410,0
20231219,121300,136887940,5410,5410,5410,5410,139
20231219,121200,136135950,5400,5400,5400,5400,861
20231219,121100,131486550,5390,5390,5390,5390,20
20231219,121000,131378750,5390,5390,5390,5390,210
20231219,120900,130246850,5390,5390,5390,5390,0
20231219,120800,130246850,5390,5390,5390,5390,0
20231219,120700,130246850,5390,5390,5390,5390,2
20231219,120600,130236070,5390,5390,5390,5390,0
20231219,120500,130236070,5390,5390,5390,5390,32
20231219,120400,130063590,5390,5390,5390,5390,0
20231219,120300,130063590,5390,5390,5390,5390,2
20231219,120200,130052810,5400,5400,5400,5400,0
20231219,120100,130052810,5400,5390,5400,5380,1621
20231219,120000,121316750,5390,5390,5390,5390,0
20231219,115900,121316750,5390,5390,5390,5390,0
20231219,115800,121316750,5390,5390,5390,5390,0
20231219,115700,121316750,5390,5390,5390,5390,0
20231219,115600,121316750,5390,5390,5390,5390,0
20231219,115500,121316750,5390,5390,5390,5390,20
20231219,115400,121208950,5400,5400,5400,5400,0
20231219,115300,121208950,5400,5400,5400,5400,0
20231219,115200,121208950,5400,5400,5400,5400,3
20231219,115100,121192750,5400,5400,5400,5400,0
20231219,115000,121192750,5400,5400,5400,5400,0
20231219,114900,121192750,5400,5400,5400,5400,200
20231219,114800,120112750,5410,5410,5410,5410,0
20231219,114700,120112750,5410,5410,5410,5410,0
20231219,114600,120112750,5410,5410,5410,5410,0
20231219,114500,120112750,5410,5410,5410,5410,5
20231219,114400,120085700,5400,5400,5400,5400,0
20231219,114300,120085700,5400,5400,5400,5400,0
20231219,114200,120085700,5400,5400,5400,5400,0
20231219,114100,120085700,5400,5400,5400,5400,0
20231219,114000,120085700,5400,5400,5400,5400,0
20231219,113900,120085700,5400,5400,5400,5400,0
20231219,113800,120085700,5400,5400,5400,5400,2
20231219,113700,120074900,5400,5400,5400,5400,0
20231219,113600,120074900,5400,5400,5400,5400,0
20231219,113500,120074900,5400,5400,5400,5400,25
20231219,113400,119939900,5400,5400,5400,5400,0
20231219,113300,119939900,5400,5400,5400,5400,0
20231219,113200,119939900,5400,5400,5400,5400,0
20231219,113100,119939900,5400,5400,5400,5400,200
20231219,113000,118859900,5400,5400,5400,5400,0
20231219,112900,118859900,5400,5400,5400,5400,200
20231219,112800,117779900,5400,5400,5400,5400,0
20231219,112700,117779900,5400,5400,5400,5400,0
20231219,112600,117779900,5400,5400,5400,5400,0
20231219,112500,117779900,5400,5400,5400,5400,186
20231219,112400,116775500,5400,5400,5400,5400,0
20231219,112300,116775500,5400,5400,5400,5400,0
20231219,112200,116775500,5400,5400,5400,5400,0
20231219,112100,116775500,5400,5400,5400,5400,0
20231219,112000,116775500,5400,5400,5400,5400,0
20231219,111900,116775500,5400,5400,5400,5400,0
20231219,111800,116775500,5400,5400,5400,5400,0
20231219,111700,116775500,5400,5400,5400,5400,0
20231219,111600,116775500,5400,5400,5400,5400,0
20231219,111500,116775500,5400,5400,5400,5400,0
20231219,111400,116775500,5400,5400,5400,5400,0
20231219,111300,116775500,5400,5400,5400,5400,6
20231219,111200,116743100,5400,5400,5400,5400,0
20231219,111100,116743100,5400,5400,5400,5400,0
20231219,111000,116743100,5400,5400,5400,5400,0
20231219,110900,116743100,5400,5400,5400,5400,0
20231219,110800,116743100,5400,5400,5400,5400,0
20231219,110700,116743100,5400,5400,5400,5400,0
20231219,110600,116743100,5400,5400,5400,5400,58
20231219,110500,116429900,5400,5410,5410,5400,6307
20231219,110400,82370300,5400,5400,5400,5400,0
20231219,110300,82370300,5400,5400,5400,5400,0
20231219,110200,82370300,5400,5400,5400,5400,0
20231219,110100,82370300,5400,5400,5400,5400,0
20231219,110000,82370300,5400,5400,5400,5400,0
20231219,105900,82370300,5400,5400,5400,5400,0
20231219,105800,82370300,5400,5400,5400,5400,935
20231219,105700,77321300,5400,5400,5400,5400,0
20231219,105600,77321300,5400,5400,5400,5400,0
20231219,105500,77321300,5400,5400,5400,5400,63
20231219,105400,76981100,5390,5390,5390,5390,0
20231219,105300,76981100,5390,5390,5390,5390,0
20231219,105200,76981100,5390,5390,5390,5390,0
20231219,105100,76981100,5390,5390,5390,5390,0
20231219,105000,76981100,5390,5390,5390,5390,0
20231219,104900,76981100,5390,5390,5390,5390,33
20231219,104800,76803230,5390,5390,5390,5390,0
20231219,104700,76803230,5390,5390,5390,5390,0
20231219,104600,76803230,5390,5390,5390,5390,200
20231219,104500,75725230,5390,5390,5390,5390,0
20231219,104400,75725230,5390,5390,5390,5390,0
20231219,104300,75725230,5390,5390,5390,5390,0
20231219,104200,75725230,5390,5390,5390,5390,27
20231219,104100,75579700,5410,5410,5410,5410,0
20231219,104000,75579700,5410,5410,5410,5410,0
20231219,103900,75579700,5410,5410,5410,5410,0
20231219,103800,75579700,5410,5410,5410,5410,0
20231219,103700,75579700,5410,5400,5410,5400,12
20231219,103600,75514850,5390,5400,5410,5390,1048
20231219,103500,69849010,5400,5400,5400,5400,30
20231219,103400,69687010,5400,5400,5400,5400,0
20231219,103300,69687010,5400,5400,5400,5400,0
20231219,103200,69687010,5400,5400,5400,5400,0
20231219,103100,69687010,5400,5400,5400,5400,0
20231219,103000,69687010,5400,5400,5400,5400,0
20231219,102900,69687010,5400,5400,5400,5400,0
20231219,102800,69687010,5400,5400,5400,5400,0
20231219,102700,69687010,5400,5400,5400,5400,0
20231219,102600,69687010,5400,5400,5400,5400,0
20231219,102500,69687010,5400,5400,5400,5400,30
20231219,102400,69525010,5400,5400,5400,5400,1211
20231219,102300,62985610,5390,5390,5390,5390,4
20231219,102200,62964050,5390,5390,5390,5390,0
20231219,102100,62964050,5390,5390,5390,5390,0
20231219,102000,62964050,5390,5390,5390,5390,0
20231219,101900,62964050,5390,5390,5390,5390,1
20231219,101800,62958660,5390,5390,5390,5390,30
20231219,101700,62796960,5390,5390,5390,5390,0
20231219,101600,62796960,5390,5390,5390,5390,341
20231219,101500,60958970,5390,5390,5390,5390,0
20231219,101400,60958970,5390,5390,5390,5390,2
20231219,101300,60948190,5390,5390,5390,5390,0
20231219,101200,60948190,5390,5390,5390,5390,48
20231219,101100,60689470,5390,5390,5390,5390,100
20231219,101000,60150470,5400,5400,5400,5400,0
20231219,100900,60150470,5400,5400,5400,5400,163
20231219,100800,59270270,5400,5400,5400,5400,114
20231219,100700,58654670,5400,5400,5400,5400,602
20231219,100600,55403870,5400,5400,5400,5400,302
20231219,100500,53773070,5400,5400,5400,5400,0
20231219,100400,53773070,5400,5400,5400,5400,20
20231219,100300,53665070,5390,5390,5390,5390,46
20231219,100200,53417130,5400,5380,5400,5380,1718
20231219,100100,44144370,5390,5390,5390,5390,0
20231219,100000,44144370,5390,5370,5390,5370,2
20231219,095900,44133610,5370,5390,5400,5370,2230
20231219,095800,32099100,5400,5370,5400,5350,2201
20231219,095700,20224510,5360,5350,5360,5350,201
20231219,095600,19148230,5340,5340,5340,5340,0
20231219,095500,19148230,5340,5340,5340,5340,0
20231219,095400,19148230,5340,5340,5340,5340,0
20231219,095300,19148230,5340,5340,5340,5340,0
20231219,095200,19148230,5340,5340,5340,5340,0
20231219,095100,19148230,5340,5340,5340,5340,0
20231219,095000,19148230,5340,5340,5340,5340,350
20231219,094900,17279230,5340,5340,5340,5340,0
20231219,094800,17279230,5340,5340,5340,5340,43
20231219,094700,17049610,5340,5340,5340,5340,0
20231219,094600,17049610,5340,5340,5340,5340,0
20231219,094500,17049610,5340,5340,5340,5340,10
20231219,094400,16996210,5340,5340,5340,5340,0
20231219,094300,16996210,5340,5340,5340,5340,12
20231219,094200,16932130,5350,5350,5350,5350,0
20231219,094100,16932130,5350,5350,5350,5350,0
20231219,094000,16932130,5350,5350,5350,5350,0
20231219,093900,16932130,5350,5350,5350,5350,0
20231219,093800,16932130,5350,5350,5350,5350,0
20231219,093700,16932130,5350,5350,5350,5350,12
20231219,093600,16867930,5350,5350,5350,5350,33
20231219,093500,16691380,5350,5340,5350,5340,5
20231219,093400,16664650,5350,5350,5350,5350,0
20231219,093300,16664650,5350,5350,5350,5350,0
20231219,093200,16664650,5350,5350,5350,5350,0
20231219,093100,16664650,5350,5350,5350,5350,0
20231219,093000,16664650,5350,5350,5350,5350,90
20231219,092900,16183150,5350,5350,5350,5350,0
20231219,092800,16183150,5350,5350,5350,5350,0
20231219,092700,16183150,5350,5350,5350,5350,1
20231219,092600,16177800,5350,5340,5350,5340,108
20231219,092500,15601030,5340,5320,5340,5320,52
20231219,092400,15323950,5330,5330,5330,5330,0
20231219,092300,15323950,5330,5330,5330,5330,0
20231219,092200,15323950,5330,5340,5340,5330,38
20231219,092100,15121380,5340,5340,5340,5340,102
20231219,092000,14576700,5340,5340,5340,5340,43
20231219,091900,14347080,5340,5340,5340,5340,73
20231219,091800,13957260,5320,5340,5340,5320,36
20231219,091700,13765620,5340,5320,5340,5320,140
20231219,091600,13020760,5310,5310,5310,5310,75
20231219,091500,12622510,5320,5320,5320,5320,1
20231219,091400,12617190,5310,5330,5330,5310,260
20231219,091300,11234090,5330,5330,5330,5330,3
20231219,091200,11218100,5330,5330,5330,5330,70
20231219,091100,10845000,5330,5330,5330,5330,11
20231219,091000,10786370,5340,5340,5340,5340,0
20231219,090900,10786370,5340,5350,5350,5340,856
20231219,090800,6212000,5350,5370,5370,5350,4
20231219,090700,6190560,5370,5370,5370,5370,180
20231219,090600,5223960,5370,5370,5370,5370,15
20231219,090500,5143410,5370,5370,5370,5370,50
20231219,090400,4874910,5350,5350,5350,5350,615
20231219,090300,1584660,5390,5390,5390,5390,0
20231219,090200,1584660,5390,5390,5390,5390,0
20231219,090100,1584660,5390,5390,5390,5390,0
20231219,090000,1584660,5390,5390,5390,5390,294