KissMeData/007820/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,185000,429687650,5420,5420,5420,5420,546
20231226,184900,429687650,5420,5420,5420,5420,0
20231226,184800,429687650,5420,5420,5420,5420,0
20231226,184700,429687650,5420,5420,5420,5420,0
20231226,184600,429687650,5420,5420,5420,5420,0
20231226,184500,429687650,5420,5420,5420,5420,0
20231226,184400,429687650,5420,5420,5420,5420,0
20231226,184300,429687650,5420,5420,5420,5420,0
20231226,184200,429687650,5420,5420,5420,5420,0
20231226,184100,429687650,5420,5420,5420,5420,0
20231226,184000,429687650,5420,5420,5420,5420,0
20231226,183900,429687650,5420,5420,5420,5420,0
20231226,183800,429687650,5420,5420,5420,5420,0
20231226,183700,429687650,5420,5420,5420,5420,0
20231226,183600,429687650,5420,5420,5420,5420,0
20231226,183500,429687650,5420,5420,5420,5420,0
20231226,183400,429687650,5420,5420,5420,5420,0
20231226,183300,429687650,5420,5420,5420,5420,0
20231226,183200,429687650,5420,5420,5420,5420,0
20231226,183100,429687650,5420,5420,5420,5420,0
20231226,183000,429687650,5420,5420,5420,5420,0
20231226,182900,429687650,5420,5420,5420,5420,0
20231226,182800,429687650,5420,5420,5420,5420,0
20231226,182700,429687650,5420,5420,5420,5420,0
20231226,182600,429687650,5420,5420,5420,5420,0
20231226,182500,429687650,5420,5420,5420,5420,0
20231226,182400,429687650,5420,5420,5420,5420,0
20231226,182300,429687650,5420,5420,5420,5420,0
20231226,182200,429687650,5420,5420,5420,5420,0
20231226,182100,429687650,5420,5420,5420,5420,0
20231226,182000,429687650,5420,5420,5420,5420,546
20231226,181900,429687650,5420,5420,5420,5420,0
20231226,181800,429687650,5420,5420,5420,5420,0
20231226,181700,429687650,5420,5420,5420,5420,0
20231226,181600,429687650,5420,5420,5420,5420,0
20231226,181500,429687650,5420,5420,5420,5420,0
20231226,181400,429687650,5420,5420,5420,5420,0
20231226,181300,429687650,5420,5420,5420,5420,0
20231226,181200,429687650,5420,5420,5420,5420,0
20231226,181100,429687650,5420,5420,5420,5420,0
20231226,181000,429687650,5420,5420,5420,5420,0
20231226,180900,429687650,5420,5420,5420,5420,0
20231226,180800,429687650,5420,5420,5420,5420,0
20231226,180700,429687650,5420,5420,5420,5420,0
20231226,180600,429687650,5420,5420,5420,5420,0
20231226,180500,429687650,5420,5420,5420,5420,0
20231226,180400,429687650,5420,5420,5420,5420,0
20231226,180300,429687650,5420,5420,5420,5420,0
20231226,180200,429687650,5420,5420,5420,5420,0
20231226,180100,429687650,5420,5420,5420,5420,0
20231226,180000,429687650,5420,5420,5420,5420,0
20231226,175900,429687650,5420,5420,5420,5420,0
20231226,175800,429687650,5420,5420,5420,5420,0
20231226,175700,429687650,5420,5420,5420,5420,0
20231226,175600,429687650,5420,5420,5420,5420,0
20231226,175500,429687650,5420,5420,5420,5420,0
20231226,175400,429687650,5420,5420,5420,5420,0
20231226,175300,429687650,5420,5420,5420,5420,0
20231226,175200,429687650,5420,5420,5420,5420,0
20231226,175100,429687650,5420,5420,5420,5420,0
20231226,175000,429687650,5420,5420,5420,5420,546
20231226,174900,429687650,5420,5420,5420,5420,0
20231226,174800,429687650,5420,5420,5420,5420,0
20231226,174700,429687650,5420,5420,5420,5420,0
20231226,174600,429687650,5420,5420,5420,5420,0
20231226,174500,429687650,5420,5420,5420,5420,0
20231226,174400,429687650,5420,5420,5420,5420,0
20231226,174300,429687650,5420,5420,5420,5420,0
20231226,174200,429687650,5420,5420,5420,5420,0
20231226,174100,429687650,5420,5420,5420,5420,0
20231226,174000,429687650,5420,5420,5420,5420,0
20231226,173900,429687650,5420,5420,5420,5420,0
20231226,173800,429687650,5420,5420,5420,5420,0
20231226,173700,429687650,5420,5420,5420,5420,0
20231226,173600,429687650,5420,5420,5420,5420,0
20231226,173500,429687650,5420,5420,5420,5420,0
20231226,173400,429687650,5420,5420,5420,5420,0
20231226,173300,429687650,5420,5420,5420,5420,0
20231226,173200,429687650,5420,5420,5420,5420,0
20231226,173100,429687650,5420,5420,5420,5420,0
20231226,173000,429687650,5420,5420,5420,5420,0
20231226,172900,429687650,5420,5420,5420,5420,0
20231226,172800,429687650,5420,5420,5420,5420,0
20231226,172700,429687650,5420,5420,5420,5420,0
20231226,172600,429687650,5420,5420,5420,5420,0
20231226,172500,429687650,5420,5420,5420,5420,0
20231226,172400,429687650,5420,5420,5420,5420,0
20231226,172300,429687650,5420,5420,5420,5420,0
20231226,172200,429687650,5420,5420,5420,5420,0
20231226,172100,429687650,5420,5420,5420,5420,0
20231226,172000,429687650,5420,5420,5420,5420,546
20231226,171900,429687650,5420,5420,5420,5420,0
20231226,171800,429687650,5420,5420,5420,5420,0
20231226,171700,429687650,5420,5420,5420,5420,0
20231226,171600,429687650,5420,5420,5420,5420,0
20231226,171500,429687650,5420,5420,5420,5420,0
20231226,171400,429687650,5420,5420,5420,5420,0
20231226,171300,429687650,5420,5420,5420,5420,0
20231226,171200,429687650,5420,5420,5420,5420,0
20231226,171100,429687650,5420,5420,5420,5420,0
20231226,171000,429687650,5420,5420,5420,5420,0
20231226,170900,429687650,5420,5420,5420,5420,0
20231226,170800,429687650,5420,5420,5420,5420,0
20231226,170700,429687650,5420,5420,5420,5420,0
20231226,170600,429687650,5420,5420,5420,5420,0
20231226,170500,429687650,5420,5420,5420,5420,0
20231226,170400,429687650,5420,5420,5420,5420,0
20231226,170300,429687650,5420,5420,5420,5420,0
20231226,170200,429687650,5420,5420,5420,5420,0
20231226,170100,429687650,5420,5420,5420,5420,0
20231226,170000,429687650,5420,5420,5420,5420,0
20231226,165900,429687650,5420,5420,5420,5420,0
20231226,165800,429687650,5420,5420,5420,5420,0
20231226,165700,429687650,5420,5420,5420,5420,0
20231226,165600,429687650,5420,5420,5420,5420,0
20231226,165500,429687650,5420,5420,5420,5420,0
20231226,165400,429687650,5420,5420,5420,5420,0
20231226,165300,429687650,5420,5420,5420,5420,0
20231226,165200,429687650,5420,5420,5420,5420,0
20231226,165100,429687650,5420,5420,5420,5420,0
20231226,165000,429687650,5420,5420,5420,5420,546
20231226,164900,429687650,5420,5420,5420,5420,0
20231226,164800,429687650,5420,5420,5420,5420,0
20231226,164700,429687650,5420,5420,5420,5420,0
20231226,164600,429687650,5420,5420,5420,5420,0
20231226,164500,429687650,5420,5420,5420,5420,0
20231226,164400,429687650,5420,5420,5420,5420,0
20231226,164300,429687650,5420,5420,5420,5420,0
20231226,164200,429687650,5420,5420,5420,5420,0
20231226,164100,429687650,5420,5420,5420,5420,0
20231226,164000,429687650,5420,5420,5420,5420,0
20231226,163900,429687650,5420,5420,5420,5420,0
20231226,163800,429687650,5420,5420,5420,5420,0
20231226,163700,429687650,5420,5420,5420,5420,0
20231226,163600,429687650,5420,5420,5420,5420,0
20231226,163500,429687650,5420,5420,5420,5420,0
20231226,163400,429687650,5420,5420,5420,5420,0
20231226,163300,429687650,5420,5420,5420,5420,0
20231226,163200,429687650,5420,5420,5420,5420,0
20231226,163100,429687650,5420,5420,5420,5420,0
20231226,163000,429687650,5420,5420,5420,5420,0
20231226,162900,429687650,5420,5420,5420,5420,0
20231226,162800,429687650,5420,5420,5420,5420,0
20231226,162700,429687650,5420,5420,5420,5420,0
20231226,162600,429687650,5420,5420,5420,5420,0
20231226,162500,429687650,5420,5420,5420,5420,0
20231226,162400,429687650,5420,5420,5420,5420,0
20231226,162300,429687650,5420,5420,5420,5420,0
20231226,162200,429687650,5420,5420,5420,5420,0
20231226,162100,429687650,5420,5420,5420,5420,0
20231226,162000,429687650,5420,5420,5420,5420,546
20231226,161900,429687650,5420,5420,5420,5420,0
20231226,161800,429687650,5420,5420,5420,5420,0
20231226,161700,429687650,5420,5420,5420,5420,0
20231226,161600,429687650,5420,5420,5420,5420,0
20231226,161500,429687650,5420,5420,5420,5420,0
20231226,161400,429687650,5420,5420,5420,5420,0
20231226,161300,429687650,5420,5420,5420,5420,0
20231226,161200,429687650,5420,5420,5420,5420,0
20231226,161100,429687650,5420,5420,5420,5420,0
20231226,161000,429687650,5420,5420,5420,5420,0
20231226,160900,429687650,5420,5420,5420,5420,0
20231226,160800,429687650,5420,5420,5420,5420,0
20231226,160700,429687650,5420,5420,5420,5420,0
20231226,160600,429687650,5420,5420,5420,5420,0
20231226,160500,429687650,5420,5420,5420,5420,0
20231226,160400,429687650,5420,5420,5420,5420,0
20231226,160300,429687650,5420,5420,5420,5420,0
20231226,160200,429687650,5420,5420,5420,5420,0
20231226,160100,429687650,5420,5420,5420,5420,0
20231226,160000,429687650,5420,5420,5420,5420,0
20231226,155900,429687650,5420,5420,5420,5420,0
20231226,155800,429687650,5420,5420,5420,5420,0
20231226,155700,429687650,5420,5420,5420,5420,0
20231226,155600,429687650,5420,5420,5420,5420,0
20231226,155500,429687650,5420,5420,5420,5420,0
20231226,155400,429687650,5420,5420,5420,5420,0
20231226,155300,429687650,5420,5420,5420,5420,0
20231226,155200,429687650,5420,5420,5420,5420,0
20231226,155100,429687650,5420,5420,5420,5420,0
20231226,155000,429687650,5420,5420,5420,5420,546
20231226,154900,429687650,5420,5420,5420,5420,0
20231226,154800,429687650,5420,5420,5420,5420,0
20231226,154700,429687650,5420,5420,5420,5420,0
20231226,154600,429687650,5420,5420,5420,5420,0
20231226,154500,429687650,5420,5420,5420,5420,0
20231226,154400,429687650,5420,5420,5420,5420,0
20231226,154300,429687650,5420,5420,5420,5420,0
20231226,154200,429687650,5420,5420,5420,5420,0
20231226,154100,429687650,5420,5420,5420,5420,0
20231226,154000,429687650,5420,5420,5420,5420,0
20231226,153900,429687650,5420,5420,5420,5420,0
20231226,153800,429687650,5420,5420,5420,5420,0
20231226,153700,429687650,5420,5420,5420,5420,0
20231226,153600,429687650,5420,5420,5420,5420,0
20231226,153500,429687650,5420,5420,5420,5420,0
20231226,153400,429687650,5420,5420,5420,5420,0
20231226,153300,429687650,5420,5420,5420,5420,0
20231226,153200,429687650,5420,5420,5420,5420,0
20231226,153100,429687650,5420,5420,5420,5420,0
20231226,153000,429687650,5420,5420,5420,5420,546
20231226,152900,426728330,5430,5430,5430,5430,0
20231226,152800,426728330,5430,5430,5430,5430,0
20231226,152700,426728330,5430,5430,5430,5430,0
20231226,152600,426728330,5430,5430,5430,5430,0
20231226,152500,426728330,5430,5430,5430,5430,0
20231226,152400,426728330,5430,5430,5430,5430,0
20231226,152300,426728330,5430,5430,5430,5430,0
20231226,152200,426728330,5430,5430,5430,5430,0
20231226,152100,426728330,5430,5430,5430,5430,0
20231226,152000,426728330,5430,5430,5430,5430,0
20231226,151900,426728330,5430,5430,5430,5430,0
20231226,151800,426728330,5430,5430,5430,5430,0
20231226,151700,426728330,5430,5430,5430,5430,827
20231226,151600,422237720,5430,5430,5430,5430,11
20231226,151500,422177990,5430,5430,5430,5430,0
20231226,151400,422177990,5430,5430,5430,5430,0
20231226,151300,422177990,5430,5430,5430,5430,0
20231226,151200,422177990,5430,5410,5430,5410,70
20231226,151100,421799150,5390,5400,5400,5390,154
20231226,151000,420969040,5400,5400,5400,5400,250
20231226,150900,419619040,5400,5400,5400,5400,1
20231226,150800,419613640,5410,5410,5410,5410,0
20231226,150700,419613640,5410,5410,5410,5410,0
20231226,150600,419613640,5410,5410,5410,5410,0
20231226,150500,419613640,5410,5410,5410,5410,0
20231226,150400,419613640,5410,5410,5410,5410,0
20231226,150300,419613640,5410,5410,5410,5410,0
20231226,150200,419613640,5410,5410,5410,5410,0
20231226,150100,419613640,5410,5410,5410,5410,1
20231226,150000,419608230,5410,5410,5410,5410,0
20231226,145900,419608230,5410,5410,5410,5410,0
20231226,145800,419608230,5410,5410,5410,5410,1
20231226,145700,419602820,5400,5400,5400,5400,2100
20231226,145600,408262820,5390,5390,5390,5390,0
20231226,145500,408262820,5390,5390,5390,5390,0
20231226,145400,408262820,5390,5390,5390,5390,0
20231226,145300,408262820,5390,5390,5390,5390,0
20231226,145200,408262820,5390,5390,5390,5390,0
20231226,145100,408262820,5390,5390,5390,5390,0
20231226,145000,408262820,5390,5390,5390,5390,0
20231226,144900,408262820,5390,5390,5390,5390,20
20231226,144800,408155020,5390,5390,5390,5390,0
20231226,144700,408155020,5390,5390,5390,5390,1813
20231226,144600,398382950,5400,5390,5400,5390,603
20231226,144500,395129340,5410,5410,5410,5410,1
20231226,144400,395123930,5380,5400,5400,5380,5000
20231226,144300,368188850,5410,5410,5410,5410,0
20231226,144200,368188850,5410,5410,5410,5410,0
20231226,144100,368188850,5410,5410,5410,5410,0
20231226,144000,368188850,5410,5410,5410,5410,0
20231226,143900,368188850,5410,5410,5410,5410,88
20231226,143800,367712770,5420,5420,5420,5420,0
20231226,143700,367712770,5420,5420,5420,5420,2
20231226,143600,367701930,5430,5430,5430,5430,1
20231226,143500,367696500,5430,5430,5430,5430,0
20231226,143400,367696500,5430,5440,5450,5430,8619
20231226,143300,320848180,5440,5430,5440,5430,6033
20231226,143200,288088970,5430,5430,5430,5430,0
20231226,143100,288088970,5430,5430,5430,5430,0
20231226,143000,288088970,5430,5430,5430,5430,0
20231226,142900,288088970,5430,5430,5430,5430,0
20231226,142800,288088970,5430,5430,5430,5430,0
20231226,142700,288088970,5430,5430,5430,5430,1
20231226,142600,288083540,5410,5410,5410,5410,0
20231226,142500,288083540,5410,5410,5410,5410,0
20231226,142400,288083540,5410,5410,5410,5410,0
20231226,142300,288083540,5410,5410,5410,5410,0
20231226,142200,288083540,5410,5410,5410,5410,0
20231226,142100,288083540,5410,5410,5410,5410,0
20231226,142000,288083540,5410,5410,5410,5410,0
20231226,141900,288083540,5410,5410,5410,5410,0
20231226,141800,288083540,5410,5410,5410,5410,1294
20231226,141700,281083000,5410,5410,5410,5410,0
20231226,141600,281083000,5410,5410,5410,5410,0
20231226,141500,281083000,5410,5420,5420,5410,3706
20231226,141400,261023480,5420,5420,5420,5420,0
20231226,141300,261023480,5420,5420,5420,5420,67
20231226,141200,260660340,5420,5420,5420,5420,0
20231226,141100,260660340,5420,5420,5420,5420,0
20231226,141000,260660340,5420,5420,5420,5420,0
20231226,140900,260660340,5420,5420,5420,5420,0
20231226,140800,260660340,5420,5420,5420,5420,0
20231226,140700,260660340,5420,5420,5420,5420,1
20231226,140600,260654920,5420,5420,5420,5420,0
20231226,140500,260654920,5420,5420,5420,5420,16
20231226,140400,260568200,5430,5430,5430,5430,0
20231226,140300,260568200,5430,5430,5430,5430,90
20231226,140200,260079500,5430,5430,5430,5430,0
20231226,140100,260079500,5430,5430,5430,5430,29
20231226,140000,259922030,5430,5430,5430,5430,0
20231226,135900,259922030,5430,5430,5430,5430,0
20231226,135800,259922030,5430,5430,5430,5430,0
20231226,135700,259922030,5430,5430,5430,5430,0
20231226,135600,259922030,5430,5430,5430,5430,0
20231226,135500,259922030,5430,5430,5430,5430,0
20231226,135400,259922030,5430,5430,5430,5430,0
20231226,135300,259922030,5430,5430,5430,5430,0
20231226,135200,259922030,5430,5430,5430,5430,9
20231226,135100,259873160,5430,5430,5430,5430,0
20231226,135000,259873160,5430,5430,5430,5430,0
20231226,134900,259873160,5430,5430,5430,5430,0
20231226,134800,259873160,5430,5430,5430,5430,0
20231226,134700,259873160,5430,5430,5430,5430,4
20231226,134600,259851440,5430,5430,5430,5430,0
20231226,134500,259851440,5430,5430,5430,5430,0
20231226,134400,259851440,5430,5430,5430,5430,0
20231226,134300,259851440,5430,5430,5430,5430,0
20231226,134200,259851440,5430,5430,5430,5430,0
20231226,134100,259851440,5430,5430,5430,5430,18
20231226,134000,259753700,5430,5430,5430,5430,0
20231226,133900,259753700,5430,5430,5430,5430,1
20231226,133800,259748270,5420,5420,5420,5420,0
20231226,133700,259748270,5420,5420,5420,5420,100
20231226,133600,259206270,5430,5430,5430,5430,180
20231226,133500,258228870,5430,5430,5430,5430,0
20231226,133400,258228870,5430,5430,5430,5430,1
20231226,133300,258223440,5420,5420,5420,5420,1
20231226,133200,258218020,5430,5430,5430,5430,0
20231226,133100,258218020,5430,5430,5430,5430,0
20231226,133000,258218020,5430,5430,5430,5430,0
20231226,132900,258218020,5430,5430,5430,5430,15
20231226,132800,258136570,5430,5430,5430,5430,0
20231226,132700,258136570,5430,5430,5430,5430,0
20231226,132600,258136570,5430,5430,5430,5430,0
20231226,132500,258136570,5430,5430,5430,5430,0
20231226,132400,258136570,5430,5430,5430,5430,0
20231226,132300,258136570,5430,5430,5430,5430,0
20231226,132200,258136570,5430,5430,5430,5430,0
20231226,132100,258136570,5430,5430,5430,5430,0
20231226,132000,258136570,5430,5430,5430,5430,3
20231226,131900,258120280,5420,5420,5420,5420,49
20231226,131800,257854700,5430,5430,5430,5430,0
20231226,131700,257854700,5430,5430,5430,5430,0
20231226,131600,257854700,5430,5430,5430,5430,50
20231226,131500,257583200,5430,5430,5430,5430,0
20231226,131400,257583200,5430,5430,5430,5430,100
20231226,131300,257040200,5430,5420,5430,5420,62
20231226,131200,256703930,5430,5420,5430,5420,13
20231226,131100,256633440,5420,5420,5420,5420,0
20231226,131000,256633440,5420,5420,5420,5420,29
20231226,130900,256476260,5420,5420,5420,5420,240
20231226,130800,255175460,5420,5420,5420,5420,0
20231226,130700,255175460,5420,5420,5420,5420,0
20231226,130600,255175460,5420,5420,5420,5420,0
20231226,130500,255175460,5420,5420,5420,5420,0
20231226,130400,255175460,5420,5420,5420,5420,0
20231226,130300,255175460,5420,5420,5420,5420,0
20231226,130200,255175460,5420,5420,5420,5420,0
20231226,130100,255175460,5420,5420,5420,5420,0
20231226,130000,255175460,5420,5420,5420,5420,10
20231226,125900,255121260,5420,5420,5420,5420,0
20231226,125800,255121260,5420,5420,5420,5420,0
20231226,125700,255121260,5420,5420,5420,5420,10
20231226,125600,255067060,5430,5440,5440,5430,101
20231226,125500,254517630,5430,5430,5430,5430,1
20231226,125400,254512200,5430,5430,5430,5430,50
20231226,125300,254240700,5420,5420,5420,5420,370
20231226,125200,252235300,5430,5430,5430,5430,0
20231226,125100,252235300,5430,5430,5430,5430,0
20231226,125000,252235300,5430,5430,5430,5430,0
20231226,124900,252235300,5430,5430,5430,5430,0
20231226,124800,252235300,5430,5430,5430,5430,0
20231226,124700,252235300,5430,5430,5430,5430,0
20231226,124600,252235300,5430,5430,5430,5430,28
20231226,124500,252083260,5430,5430,5430,5430,0
20231226,124400,252083260,5430,5430,5430,5430,839
20231226,124300,247527490,5430,5430,5430,5430,300
20231226,124200,245898490,5430,5410,5430,5410,406
20231226,124100,243698040,5410,5410,5410,5410,135
20231226,124000,242967690,5400,5400,5400,5400,952
20231226,123900,237826890,5380,5380,5380,5380,0
20231226,123800,237826890,5380,5380,5380,5380,0
20231226,123700,237826890,5380,5380,5380,5380,3
20231226,123600,237810750,5380,5380,5380,5380,0
20231226,123500,237810750,5380,5380,5380,5380,0
20231226,123400,237810750,5380,5380,5380,5380,0
20231226,123300,237810750,5380,5380,5380,5380,0
20231226,123200,237810750,5380,5380,5380,5380,0
20231226,123100,237810750,5380,5380,5380,5380,0
20231226,123000,237810750,5380,5380,5380,5380,0
20231226,122900,237810750,5380,5380,5380,5380,0
20231226,122800,237810750,5380,5380,5380,5380,0
20231226,122700,237810750,5380,5380,5380,5380,0
20231226,122600,237810750,5380,5380,5380,5380,0
20231226,122500,237810750,5380,5380,5380,5380,0
20231226,122400,237810750,5380,5380,5380,5380,0
20231226,122300,237810750,5380,5380,5380,5380,0
20231226,122200,237810750,5380,5380,5380,5380,500
20231226,122100,235120750,5370,5370,5370,5370,0
20231226,122000,235120750,5370,5370,5370,5370,0
20231226,121900,235120750,5370,5370,5370,5370,0
20231226,121800,235120750,5370,5370,5370,5370,0
20231226,121700,235120750,5370,5370,5370,5370,0
20231226,121600,235120750,5370,5370,5370,5370,0
20231226,121500,235120750,5370,5370,5370,5370,0
20231226,121400,235120750,5370,5370,5370,5370,0
20231226,121300,235120750,5370,5370,5370,5370,0
20231226,121200,235120750,5370,5370,5370,5370,0
20231226,121100,235120750,5370,5370,5370,5370,1000
20231226,121000,229750750,5370,5370,5370,5370,0
20231226,120900,229750750,5370,5370,5370,5370,0
20231226,120800,229750750,5370,5370,5370,5370,0
20231226,120700,229750750,5370,5370,5370,5370,0
20231226,120600,229750750,5370,5370,5370,5370,0
20231226,120500,229750750,5370,5370,5370,5370,0
20231226,120400,229750750,5370,5370,5370,5370,0
20231226,120300,229750750,5370,5370,5370,5370,0
20231226,120200,229750750,5370,5370,5370,5370,0
20231226,120100,229750750,5370,5370,5370,5370,0
20231226,120000,229750750,5370,5370,5370,5370,0
20231226,115900,229750750,5370,5370,5370,5370,0
20231226,115800,229750750,5370,5370,5370,5370,0
20231226,115700,229750750,5370,5370,5370,5370,0
20231226,115600,229750750,5370,5370,5370,5370,299
20231226,115500,228145120,5370,5370,5370,5370,0
20231226,115400,228145120,5370,5370,5370,5370,0
20231226,115300,228145120,5370,5370,5370,5370,0
20231226,115200,228145120,5370,5370,5370,5370,0
20231226,115100,228145120,5370,5370,5370,5370,0
20231226,115000,228145120,5370,5380,5380,5370,3
20231226,114900,228128990,5400,5400,5400,5400,0
20231226,114800,228128990,5400,5400,5400,5400,0
20231226,114700,228128990,5400,5400,5400,5400,0
20231226,114600,228128990,5400,5400,5400,5400,19
20231226,114500,228026390,5400,5400,5400,5400,12
20231226,114400,227961590,5400,5400,5400,5400,1
20231226,114300,227956190,5400,5400,5400,5400,0
20231226,114200,227956190,5400,5400,5400,5400,0
20231226,114100,227956190,5400,5400,5400,5400,249
20231226,114000,226611590,5400,5400,5400,5400,0
20231226,113900,226611590,5400,5400,5400,5400,1400
20231226,113800,219051590,5400,5400,5400,5400,0
20231226,113700,219051590,5400,5400,5400,5400,0
20231226,113600,219051590,5400,5400,5400,5400,0
20231226,113500,219051590,5400,5400,5400,5400,0
20231226,113400,219051590,5400,5400,5400,5400,0
20231226,113300,219051590,5400,5400,5400,5400,0
20231226,113200,219051590,5400,5390,5400,5390,2
20231226,113100,219040800,5380,5380,5380,5380,0
20231226,113000,219040800,5380,5380,5380,5380,0
20231226,112900,219040800,5380,5370,5380,5370,370
20231226,112800,217050210,5380,5380,5380,5380,0
20231226,112700,217050210,5380,5380,5380,5380,4239
20231226,112600,194244390,5380,5380,5380,5380,0
20231226,112500,194244390,5380,5380,5380,5380,0
20231226,112400,194244390,5380,5380,5380,5380,0
20231226,112300,194244390,5380,5380,5380,5380,0
20231226,112200,194244390,5380,5380,5380,5380,0
20231226,112100,194244390,5380,5390,5390,5380,5000
20231226,112000,167339600,5390,5390,5390,5390,0
20231226,111900,167339600,5390,5400,5400,5390,150
20231226,111800,166530990,5410,5410,5410,5410,0
20231226,111700,166530990,5410,5410,5410,5410,0
20231226,111600,166530990,5410,5410,5410,5410,0
20231226,111500,166530990,5410,5410,5410,5410,0
20231226,111400,166530990,5410,5410,5410,5410,0
20231226,111300,166530990,5410,5410,5410,5410,0
20231226,111200,166530990,5410,5410,5410,5410,0
20231226,111100,166530990,5410,5410,5410,5410,0
20231226,111000,166530990,5410,5410,5410,5410,0
20231226,110900,166530990,5410,5410,5410,5410,0
20231226,110800,166530990,5410,5410,5410,5410,0
20231226,110700,166530990,5410,5410,5410,5410,7
20231226,110600,166493120,5420,5420,5420,5420,0
20231226,110500,166493120,5420,5420,5420,5420,1
20231226,110400,166487700,5420,5420,5420,5420,0
20231226,110300,166487700,5420,5420,5420,5420,0
20231226,110200,166487700,5420,5420,5420,5420,0
20231226,110100,166487700,5420,5420,5420,5420,0
20231226,110000,166487700,5420,5420,5420,5420,0
20231226,105900,166487700,5420,5420,5420,5420,100
20231226,105800,165945700,5420,5420,5420,5420,400
20231226,105700,163777700,5420,5410,5420,5410,3
20231226,105600,163761450,5390,5390,5390,5390,0
20231226,105500,163761450,5390,5390,5390,5390,0
20231226,105400,163761450,5390,5390,5390,5390,0
20231226,105300,163761450,5390,5390,5390,5390,117
20231226,105200,163130820,5390,5390,5390,5390,49
20231226,105100,162866710,5400,5400,5400,5400,142
20231226,105000,162099910,5400,5400,5400,5400,0
20231226,104900,162099910,5400,5400,5400,5400,0
20231226,104800,162099910,5400,5400,5400,5400,1
20231226,104700,162094510,5400,5400,5400,5400,0
20231226,104600,162094510,5400,5400,5400,5400,0
20231226,104500,162094510,5400,5410,5410,5400,968
20231226,104400,156865710,5410,5410,5410,5410,0
20231226,104300,156865710,5410,5410,5410,5410,0
20231226,104200,156865710,5410,5410,5410,5410,0
20231226,104100,156865710,5410,5410,5410,5410,13
20231226,104000,156795380,5410,5410,5410,5410,0
20231226,103900,156795380,5410,5410,5410,5410,0
20231226,103800,156795380,5410,5410,5410,5410,0
20231226,103700,156795380,5410,5410,5410,5410,1
20231226,103600,156789970,5400,5400,5400,5400,313
20231226,103500,155099770,5380,5380,5380,5380,1000
20231226,103400,149719770,5380,5380,5380,5380,0
20231226,103300,149719770,5380,5380,5380,5380,1015
20231226,103200,144259070,5380,5390,5390,5380,3942
20231226,103100,123035110,5410,5410,5410,5410,0
20231226,103000,123035110,5410,5410,5410,5410,0
20231226,102900,123035110,5410,5410,5410,5410,0
20231226,102800,123035110,5410,5410,5410,5410,1
20231226,102700,123029700,5410,5410,5410,5410,0
20231226,102600,123029700,5410,5410,5410,5410,50
20231226,102500,122759200,5410,5410,5410,5410,3
20231226,102400,122742970,5410,5410,5410,5410,0
20231226,102300,122742970,5410,5410,5410,5410,0
20231226,102200,122742970,5410,5410,5410,5410,5
20231226,102100,122715920,5400,5400,5400,5400,0
20231226,102000,122715920,5400,5400,5400,5400,0
20231226,101900,122715920,5400,5400,5400,5400,0
20231226,101800,122715920,5400,5400,5400,5400,0
20231226,101700,122715920,5400,5400,5400,5400,0
20231226,101600,122715920,5400,5400,5400,5400,1474
20231226,101500,114756320,5400,5400,5400,5400,0
20231226,101400,114756320,5400,5400,5400,5400,1128
20231226,101300,108665120,5400,5400,5400,5400,1
20231226,101200,108659720,5400,5400,5400,5400,0
20231226,101100,108659720,5400,5400,5400,5400,0
20231226,101000,108659720,5400,5400,5400,5400,0
20231226,100900,108659720,5400,5400,5400,5400,0
20231226,100800,108659720,5400,5400,5400,5400,0
20231226,100700,108659720,5400,5400,5400,5400,0
20231226,100600,108659720,5400,5400,5400,5400,0
20231226,100500,108659720,5400,5400,5400,5400,0
20231226,100400,108659720,5400,5400,5400,5400,0
20231226,100300,108659720,5400,5400,5400,5400,1
20231226,100200,108654320,5400,5400,5400,5400,0
20231226,100100,108654320,5400,5400,5400,5400,0
20231226,100000,108654320,5400,5400,5400,5400,0
20231226,095900,108654320,5400,5400,5400,5400,609
20231226,095800,105365720,5400,5400,5400,5400,466
20231226,095700,102849320,5400,5400,5400,5400,0
20231226,095600,102849320,5400,5400,5400,5400,0
20231226,095500,102849320,5400,5400,5400,5400,79
20231226,095400,102422720,5430,5410,5430,5410,92
20231226,095300,101923570,5410,5410,5410,5410,10
20231226,095200,101869470,5420,5420,5420,5420,0
20231226,095100,101869470,5420,5420,5420,5420,10
20231226,095000,101815270,5400,5400,5400,5400,0
20231226,094900,101815270,5400,5400,5400,5400,551
20231226,094800,98839870,5400,5420,5420,5400,3585
20231226,094700,79478660,5430,5430,5430,5430,0
20231226,094600,79478660,5430,5430,5430,5430,0
20231226,094500,79478660,5430,5430,5430,5430,2
20231226,094400,79467800,5430,5430,5430,5430,0
20231226,094300,79467800,5430,5430,5430,5430,0
20231226,094200,79467800,5430,5430,5430,5430,202
20231226,094100,78370940,5430,5430,5430,5430,105
20231226,094000,77800790,5430,5430,5430,5430,0
20231226,093900,77800790,5430,5430,5430,5430,0
20231226,093800,77800790,5430,5430,5430,5430,10
20231226,093700,77746490,5420,5420,5420,5420,0
20231226,093600,77746490,5420,5420,5420,5420,0
20231226,093500,77746490,5420,5420,5420,5420,0
20231226,093400,77746490,5420,5420,5420,5420,0
20231226,093300,77746490,5420,5420,5420,5420,0
20231226,093200,77746490,5420,5420,5420,5420,0
20231226,093100,77746490,5420,5420,5420,5420,0
20231226,093000,77746490,5420,5420,5420,5420,0
20231226,092900,77746490,5420,5420,5420,5420,0
20231226,092800,77746490,5420,5420,5420,5420,0
20231226,092700,77746490,5420,5420,5420,5420,8
20231226,092600,77703130,5420,5420,5420,5420,994
20231226,092500,72315650,5400,5400,5400,5400,0
20231226,092400,72315650,5400,5400,5400,5400,1006
20231226,092300,66883250,5390,5390,5390,5390,0
20231226,092200,66883250,5390,5390,5390,5390,0
20231226,092100,66883250,5390,5390,5390,5390,366
20231226,092000,64910510,5390,5390,5390,5390,19
20231226,091900,64808100,5390,5390,5390,5390,0
20231226,091800,64808100,5390,5380,5390,5380,1679
20231226,091700,55768290,5380,5380,5380,5380,0
20231226,091600,55768290,5380,5380,5380,5380,1
20231226,091500,55762910,5380,5380,5380,5380,58
20231226,091400,55450870,5380,5380,5380,5380,66
20231226,091300,55095790,5400,5400,5400,5400,0
20231226,091200,55095790,5400,5400,5400,5400,0
20231226,091100,55095790,5400,5400,5400,5400,0
20231226,091000,55095790,5400,5400,5400,5400,0
20231226,090900,55095790,5400,5430,5430,5400,274
20231226,090800,53612260,5440,5440,5490,5430,1410
20231226,090700,45911240,5390,5390,5390,5390,0
20231226,090600,45911240,5390,5370,5390,5370,2674
20231226,090500,31506020,5370,5370,5370,5370,0
20231226,090400,31506020,5370,5370,5370,5370,1
20231226,090300,31500650,5340,5360,5360,5330,2001
20231226,090200,20815270,5380,5410,5410,5370,803
20231226,090100,16484140,5430,5430,5430,5430,0
20231226,090000,16484140,5430,5440,5450,5430,3025