KissMeData/007820/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,184900,170052190,5400,5400,5400,5400,256
20231227,184800,170052190,5400,5400,5400,5400,0
20231227,184700,170052190,5400,5400,5400,5400,0
20231227,184600,170052190,5400,5400,5400,5400,0
20231227,184500,170052190,5400,5400,5400,5400,0
20231227,184400,170052190,5400,5400,5400,5400,0
20231227,184300,170052190,5400,5400,5400,5400,0
20231227,184200,170052190,5400,5400,5400,5400,0
20231227,184100,170052190,5400,5400,5400,5400,0
20231227,184000,170052190,5400,5400,5400,5400,0
20231227,183900,170052190,5400,5400,5400,5400,0
20231227,183800,170052190,5400,5400,5400,5400,0
20231227,183700,170052190,5400,5400,5400,5400,0
20231227,183600,170052190,5400,5400,5400,5400,0
20231227,183500,170052190,5400,5400,5400,5400,0
20231227,183400,170052190,5400,5400,5400,5400,0
20231227,183300,170052190,5400,5400,5400,5400,0
20231227,183200,170052190,5400,5400,5400,5400,0
20231227,183100,170052190,5400,5400,5400,5400,0
20231227,183000,170052190,5400,5400,5400,5400,0
20231227,182900,170052190,5400,5400,5400,5400,0
20231227,182800,170052190,5400,5400,5400,5400,0
20231227,182700,170052190,5400,5400,5400,5400,0
20231227,182600,170052190,5400,5400,5400,5400,0
20231227,182500,170052190,5400,5400,5400,5400,0
20231227,182400,170052190,5400,5400,5400,5400,0
20231227,182300,170052190,5400,5400,5400,5400,0
20231227,182200,170052190,5400,5400,5400,5400,0
20231227,182100,170052190,5400,5400,5400,5400,0
20231227,182000,170052190,5400,5400,5400,5400,0
20231227,181900,170052190,5400,5400,5400,5400,256
20231227,181800,170052190,5400,5400,5400,5400,0
20231227,181700,170052190,5400,5400,5400,5400,0
20231227,181600,170052190,5400,5400,5400,5400,0
20231227,181500,170052190,5400,5400,5400,5400,0
20231227,181400,170052190,5400,5400,5400,5400,0
20231227,181300,170052190,5400,5400,5400,5400,0
20231227,181200,170052190,5400,5400,5400,5400,0
20231227,181100,170052190,5400,5400,5400,5400,0
20231227,181000,170052190,5400,5400,5400,5400,0
20231227,180900,170052190,5400,5400,5400,5400,0
20231227,180800,170052190,5400,5400,5400,5400,0
20231227,180700,170052190,5400,5400,5400,5400,0
20231227,180600,170052190,5400,5400,5400,5400,0
20231227,180500,170052190,5400,5400,5400,5400,0
20231227,180400,170052190,5400,5400,5400,5400,0
20231227,180300,170052190,5400,5400,5400,5400,0
20231227,180200,170052190,5400,5400,5400,5400,0
20231227,180100,170052190,5400,5400,5400,5400,0
20231227,180000,170052190,5400,5400,5400,5400,0
20231227,175900,170052190,5400,5400,5400,5400,0
20231227,175800,170052190,5400,5400,5400,5400,0
20231227,175700,170052190,5400,5400,5400,5400,0
20231227,175600,170052190,5400,5400,5400,5400,0
20231227,175500,170052190,5400,5400,5400,5400,0
20231227,175400,170052190,5400,5400,5400,5400,0
20231227,175300,170052190,5400,5400,5400,5400,0
20231227,175200,170052190,5400,5400,5400,5400,0
20231227,175100,170052190,5400,5400,5400,5400,0
20231227,175000,170052190,5400,5400,5400,5400,0
20231227,174900,170052190,5400,5400,5400,5400,256
20231227,174800,170052190,5400,5400,5400,5400,0
20231227,174700,170052190,5400,5400,5400,5400,0
20231227,174600,170052190,5400,5400,5400,5400,0
20231227,174500,170052190,5400,5400,5400,5400,0
20231227,174400,170052190,5400,5400,5400,5400,0
20231227,174300,170052190,5400,5400,5400,5400,0
20231227,174200,170052190,5400,5400,5400,5400,0
20231227,174100,170052190,5400,5400,5400,5400,0
20231227,174000,170052190,5400,5400,5400,5400,0
20231227,173900,170052190,5400,5400,5400,5400,0
20231227,173800,170052190,5400,5400,5400,5400,0
20231227,173700,170052190,5400,5400,5400,5400,0
20231227,173600,170052190,5400,5400,5400,5400,0
20231227,173500,170052190,5400,5400,5400,5400,0
20231227,173400,170052190,5400,5400,5400,5400,0
20231227,173300,170052190,5400,5400,5400,5400,0
20231227,173200,170052190,5400,5400,5400,5400,0
20231227,173100,170052190,5400,5400,5400,5400,0
20231227,173000,170052190,5400,5400,5400,5400,0
20231227,172900,170052190,5400,5400,5400,5400,0
20231227,172800,170052190,5400,5400,5400,5400,0
20231227,172700,170052190,5400,5400,5400,5400,0
20231227,172600,170052190,5400,5400,5400,5400,0
20231227,172500,170052190,5400,5400,5400,5400,0
20231227,172400,170052190,5400,5400,5400,5400,0
20231227,172300,170052190,5400,5400,5400,5400,0
20231227,172200,170052190,5400,5400,5400,5400,0
20231227,172100,170052190,5400,5400,5400,5400,0
20231227,172000,170052190,5400,5400,5400,5400,0
20231227,171900,170052190,5400,5400,5400,5400,256
20231227,171800,170052190,5400,5400,5400,5400,0
20231227,171700,170052190,5400,5400,5400,5400,0
20231227,171600,170052190,5400,5400,5400,5400,0
20231227,171500,170052190,5400,5400,5400,5400,0
20231227,171400,170052190,5400,5400,5400,5400,0
20231227,171300,170052190,5400,5400,5400,5400,0
20231227,171200,170052190,5400,5400,5400,5400,0
20231227,171100,170052190,5400,5400,5400,5400,0
20231227,171000,170052190,5400,5400,5400,5400,0
20231227,170900,170052190,5400,5400,5400,5400,0
20231227,170800,170052190,5400,5400,5400,5400,0
20231227,170700,170052190,5400,5400,5400,5400,0
20231227,170600,170052190,5400,5400,5400,5400,0
20231227,170500,170052190,5400,5400,5400,5400,0
20231227,170400,170052190,5400,5400,5400,5400,0
20231227,170300,170052190,5400,5400,5400,5400,0
20231227,170200,170052190,5400,5400,5400,5400,0
20231227,170100,170052190,5400,5400,5400,5400,0
20231227,170000,170052190,5400,5400,5400,5400,0
20231227,165900,170052190,5400,5400,5400,5400,0
20231227,165800,170052190,5400,5400,5400,5400,0
20231227,165700,170052190,5400,5400,5400,5400,0
20231227,165600,170052190,5400,5400,5400,5400,0
20231227,165500,170052190,5400,5400,5400,5400,0
20231227,165400,170052190,5400,5400,5400,5400,0
20231227,165300,170052190,5400,5400,5400,5400,0
20231227,165200,170052190,5400,5400,5400,5400,0
20231227,165100,170052190,5400,5400,5400,5400,0
20231227,165000,170052190,5400,5400,5400,5400,0
20231227,164900,170052190,5400,5400,5400,5400,256
20231227,164800,170052190,5400,5400,5400,5400,0
20231227,164700,170052190,5400,5400,5400,5400,0
20231227,164600,170052190,5400,5400,5400,5400,0
20231227,164500,170052190,5400,5400,5400,5400,0
20231227,164400,170052190,5400,5400,5400,5400,0
20231227,164300,170052190,5400,5400,5400,5400,0
20231227,164200,170052190,5400,5400,5400,5400,0
20231227,164100,170052190,5400,5400,5400,5400,0
20231227,164000,170052190,5400,5400,5400,5400,0
20231227,163900,170052190,5400,5400,5400,5400,0
20231227,163800,170052190,5400,5400,5400,5400,0
20231227,163700,170052190,5400,5400,5400,5400,0
20231227,163600,170052190,5400,5400,5400,5400,0
20231227,163500,170052190,5400,5400,5400,5400,0
20231227,163400,170052190,5400,5400,5400,5400,0
20231227,163300,170052190,5400,5400,5400,5400,0
20231227,163200,170052190,5400,5400,5400,5400,0
20231227,163100,170052190,5400,5400,5400,5400,0
20231227,163000,170052190,5400,5400,5400,5400,0
20231227,162900,170052190,5400,5400,5400,5400,0
20231227,162800,170052190,5400,5400,5400,5400,0
20231227,162700,170052190,5400,5400,5400,5400,0
20231227,162600,170052190,5400,5400,5400,5400,0
20231227,162500,170052190,5400,5400,5400,5400,0
20231227,162400,170052190,5400,5400,5400,5400,0
20231227,162300,170052190,5400,5400,5400,5400,0
20231227,162200,170052190,5400,5400,5400,5400,0
20231227,162100,170052190,5400,5400,5400,5400,0
20231227,162000,170052190,5400,5400,5400,5400,0
20231227,161900,170052190,5400,5400,5400,5400,256
20231227,161800,170052190,5400,5400,5400,5400,0
20231227,161700,170052190,5400,5400,5400,5400,0
20231227,161600,170052190,5400,5400,5400,5400,0
20231227,161500,170052190,5400,5400,5400,5400,0
20231227,161400,170052190,5400,5400,5400,5400,0
20231227,161300,170052190,5400,5400,5400,5400,0
20231227,161200,170052190,5400,5400,5400,5400,0
20231227,161100,170052190,5400,5400,5400,5400,0
20231227,161000,170052190,5400,5400,5400,5400,0
20231227,160900,170052190,5400,5400,5400,5400,0
20231227,160800,170052190,5400,5400,5400,5400,0
20231227,160700,170052190,5400,5400,5400,5400,0
20231227,160600,170052190,5400,5400,5400,5400,0
20231227,160500,170052190,5400,5400,5400,5400,0
20231227,160400,170052190,5400,5400,5400,5400,0
20231227,160300,170052190,5400,5400,5400,5400,0
20231227,160200,170052190,5400,5400,5400,5400,0
20231227,160100,170052190,5400,5400,5400,5400,0
20231227,160000,170052190,5400,5400,5400,5400,0
20231227,155900,170052190,5400,5400,5400,5400,0
20231227,155800,170052190,5400,5400,5400,5400,0
20231227,155700,170052190,5400,5400,5400,5400,0
20231227,155600,170052190,5400,5400,5400,5400,0
20231227,155500,170052190,5400,5400,5400,5400,0
20231227,155400,170052190,5400,5400,5400,5400,0
20231227,155300,170052190,5400,5400,5400,5400,0
20231227,155200,170052190,5400,5400,5400,5400,0
20231227,155100,170052190,5400,5400,5400,5400,0
20231227,155000,170052190,5400,5400,5400,5400,0
20231227,154900,170052190,5400,5400,5400,5400,256
20231227,154800,170052190,5400,5400,5400,5400,0
20231227,154700,170052190,5400,5400,5400,5400,0
20231227,154600,170052190,5400,5400,5400,5400,0
20231227,154500,170052190,5400,5400,5400,5400,0
20231227,154400,170052190,5400,5400,5400,5400,0
20231227,154300,170052190,5400,5400,5400,5400,0
20231227,154200,170052190,5400,5400,5400,5400,0
20231227,154100,170052190,5400,5400,5400,5400,0
20231227,154000,170052190,5400,5400,5400,5400,0
20231227,153900,170052190,5400,5400,5400,5400,0
20231227,153800,170052190,5400,5400,5400,5400,0
20231227,153700,170052190,5400,5400,5400,5400,0
20231227,153600,170052190,5400,5400,5400,5400,0
20231227,153500,170052190,5400,5400,5400,5400,0
20231227,153400,170052190,5400,5400,5400,5400,0
20231227,153300,170052190,5400,5400,5400,5400,0
20231227,153200,170052190,5400,5400,5400,5400,0
20231227,153100,170052190,5400,5400,5400,5400,0
20231227,153000,170052190,5400,5400,5400,5400,256
20231227,152900,168669790,5410,5410,5410,5410,0
20231227,152800,168669790,5410,5410,5410,5410,0
20231227,152700,168669790,5410,5410,5410,5410,0
20231227,152600,168669790,5410,5410,5410,5410,0
20231227,152500,168669790,5410,5410,5410,5410,0
20231227,152400,168669790,5410,5410,5410,5410,0
20231227,152300,168669790,5410,5410,5410,5410,0
20231227,152200,168669790,5410,5410,5410,5410,0
20231227,152100,168669790,5410,5410,5410,5410,0
20231227,152000,168669790,5410,5410,5410,5410,0
20231227,151900,168669790,5410,5400,5410,5390,1058
20231227,151800,162963720,5400,5400,5400,5400,0
20231227,151700,162963720,5400,5400,5400,5400,1455
20231227,151600,155106720,5410,5410,5410,5410,0
20231227,151500,155106720,5410,5410,5410,5410,0
20231227,151400,155106720,5410,5410,5410,5410,1
20231227,151300,155101310,5400,5400,5400,5400,0
20231227,151200,155101310,5400,5400,5400,5400,40
20231227,151100,154885310,5400,5400,5400,5400,2
20231227,151000,154874510,5410,5410,5410,5410,0
20231227,150900,154874510,5410,5410,5410,5410,0
20231227,150800,154874510,5410,5410,5410,5410,0
20231227,150700,154874510,5410,5410,5410,5410,2
20231227,150600,154863690,5410,5410,5410,5410,0
20231227,150500,154863690,5410,5410,5410,5410,0
20231227,150400,154863690,5410,5410,5410,5410,0
20231227,150300,154863690,5410,5410,5410,5410,0
20231227,150200,154863690,5410,5410,5410,5410,0
20231227,150100,154863690,5410,5410,5410,5410,8
20231227,150000,154820410,5400,5400,5400,5400,0
20231227,145900,154820410,5400,5400,5400,5400,270
20231227,145800,153362410,5410,5410,5410,5410,255
20231227,145700,151982860,5390,5390,5390,5390,0
20231227,145600,151982860,5390,5390,5390,5390,0
20231227,145500,151982860,5390,5390,5390,5390,637
20231227,145400,148549430,5400,5400,5400,5400,0
20231227,145300,148549430,5400,5400,5400,5400,0
20231227,145200,148549430,5400,5400,5400,5400,0
20231227,145100,148549430,5400,5400,5400,5400,150
20231227,145000,147739430,5410,5410,5410,5410,0
20231227,144900,147739430,5410,5410,5410,5410,0
20231227,144800,147739430,5410,5400,5410,5400,158
20231227,144700,146886070,5410,5410,5410,5410,0
20231227,144600,146886070,5410,5410,5410,5410,0
20231227,144500,146886070,5410,5410,5410,5410,0
20231227,144400,146886070,5410,5410,5410,5410,0
20231227,144300,146886070,5410,5410,5410,5410,0
20231227,144200,146886070,5410,5410,5410,5410,0
20231227,144100,146886070,5410,5410,5410,5410,0
20231227,144000,146886070,5410,5410,5410,5410,0
20231227,143900,146886070,5410,5410,5410,5410,31
20231227,143800,146718360,5410,5410,5410,5410,0
20231227,143700,146718360,5410,5410,5410,5410,0
20231227,143600,146718360,5410,5410,5410,5410,411
20231227,143500,144494850,5410,5410,5410,5410,0
20231227,143400,144494850,5410,5410,5410,5410,0
20231227,143300,144494850,5410,5410,5410,5410,7
20231227,143200,144456980,5390,5390,5390,5390,0
20231227,143100,144456980,5390,5390,5390,5390,0
20231227,143000,144456980,5390,5390,5390,5390,0
20231227,142900,144456980,5390,5390,5390,5390,0
20231227,142800,144456980,5390,5390,5390,5390,0
20231227,142700,144456980,5390,5390,5390,5390,0
20231227,142600,144456980,5390,5390,5390,5390,0
20231227,142500,144456980,5390,5390,5390,5390,0
20231227,142400,144456980,5390,5390,5390,5390,0
20231227,142300,144456980,5390,5390,5390,5390,0
20231227,142200,144456980,5390,5390,5390,5390,568
20231227,142100,141395460,5400,5400,5400,5400,249
20231227,142000,140050860,5410,5410,5410,5410,0
20231227,141900,140050860,5410,5410,5410,5410,0
20231227,141800,140050860,5410,5410,5410,5410,0
20231227,141700,140050860,5410,5410,5410,5410,1
20231227,141600,140045450,5400,5400,5400,5400,1
20231227,141500,140040050,5400,5400,5400,5400,0
20231227,141400,140040050,5400,5400,5400,5400,0
20231227,141300,140040050,5400,5400,5400,5400,0
20231227,141200,140040050,5400,5400,5400,5400,0
20231227,141100,140040050,5400,5400,5400,5400,0
20231227,141000,140040050,5400,5400,5400,5400,0
20231227,140900,140040050,5400,5400,5400,5400,0
20231227,140800,140040050,5400,5400,5400,5400,0
20231227,140700,140040050,5400,5400,5400,5400,0
20231227,140600,140040050,5400,5400,5400,5400,0
20231227,140500,140040050,5400,5400,5400,5400,0
20231227,140400,140040050,5400,5400,5400,5400,0
20231227,140300,140040050,5400,5400,5400,5400,0
20231227,140200,140040050,5400,5400,5400,5400,0
20231227,140100,140040050,5400,5400,5400,5400,0
20231227,140000,140040050,5400,5400,5410,5400,3
20231227,135900,140023840,5410,5400,5410,5400,1433
20231227,135800,132272100,5400,5400,5400,5400,0
20231227,135700,132272100,5400,5400,5400,5400,0
20231227,135600,132272100,5400,5400,5400,5400,0
20231227,135500,132272100,5400,5400,5400,5400,40
20231227,135400,132056100,5400,5400,5400,5400,0
20231227,135300,132056100,5400,5400,5400,5400,10
20231227,135200,132002100,5410,5410,5410,5410,0
20231227,135100,132002100,5410,5410,5410,5410,0
20231227,135000,132002100,5410,5410,5410,5410,0
20231227,134900,132002100,5410,5410,5410,5410,0
20231227,134800,132002100,5410,5410,5410,5410,0
20231227,134700,132002100,5410,5410,5410,5410,755
20231227,134600,127917550,5410,5410,5410,5410,0
20231227,134500,127917550,5410,5410,5410,5410,340
20231227,134400,126078150,5430,5430,5430,5430,0
20231227,134300,126078150,5430,5430,5430,5430,0
20231227,134200,126078150,5430,5430,5430,5430,25
20231227,134100,125942400,5430,5430,5430,5430,0
20231227,134000,125942400,5430,5430,5430,5430,230
20231227,133900,124693500,5430,5430,5430,5430,1
20231227,133800,124688070,5400,5400,5400,5400,0
20231227,133700,124688070,5400,5400,5400,5400,0
20231227,133600,124688070,5400,5400,5400,5400,0
20231227,133500,124688070,5400,5400,5400,5400,0
20231227,133400,124688070,5400,5400,5400,5400,0
20231227,133300,124688070,5400,5400,5400,5400,0
20231227,133200,124688070,5400,5400,5400,5400,0
20231227,133100,124688070,5400,5400,5400,5400,0
20231227,133000,124688070,5400,5400,5400,5400,0
20231227,132900,124688070,5400,5400,5400,5400,0
20231227,132800,124688070,5400,5400,5400,5400,0
20231227,132700,124688070,5400,5400,5400,5400,0
20231227,132600,124688070,5400,5400,5400,5400,0
20231227,132500,124688070,5400,5400,5400,5400,0
20231227,132400,124688070,5400,5400,5400,5400,326
20231227,132300,122927670,5400,5400,5400,5400,0
20231227,132200,122927670,5400,5400,5400,5400,0
20231227,132100,122927670,5400,5400,5400,5400,0
20231227,132000,122927670,5400,5400,5400,5400,0
20231227,131900,122927670,5400,5400,5400,5400,0
20231227,131800,122927670,5400,5400,5400,5400,0
20231227,131700,122927670,5400,5400,5400,5400,0
20231227,131600,122927670,5400,5400,5400,5400,0
20231227,131500,122927670,5400,5400,5400,5400,0
20231227,131400,122927670,5400,5400,5400,5400,0
20231227,131300,122927670,5400,5400,5400,5400,0
20231227,131200,122927670,5400,5400,5400,5400,0
20231227,131100,122927670,5400,5400,5400,5400,0
20231227,131000,122927670,5400,5400,5400,5400,0
20231227,130900,122927670,5400,5400,5400,5400,0
20231227,130800,122927670,5400,5400,5400,5400,18
20231227,130700,122830470,5400,5400,5400,5400,0
20231227,130600,122830470,5400,5400,5400,5400,50
20231227,130500,122560470,5400,5400,5400,5400,0
20231227,130400,122560470,5400,5400,5400,5400,0
20231227,130300,122560470,5400,5400,5400,5400,0
20231227,130200,122560470,5400,5400,5400,5400,0
20231227,130100,122560470,5400,5400,5400,5400,0
20231227,130000,122560470,5400,5400,5400,5400,5
20231227,125900,122533470,5400,5400,5400,5400,0
20231227,125800,122533470,5400,5400,5400,5400,0
20231227,125700,122533470,5400,5400,5400,5400,0
20231227,125600,122533470,5400,5400,5400,5400,22
20231227,125500,122414670,5400,5400,5400,5400,0
20231227,125400,122414670,5400,5400,5400,5400,0
20231227,125300,122414670,5400,5400,5400,5400,0
20231227,125200,122414670,5400,5400,5400,5400,0
20231227,125100,122414670,5400,5400,5400,5400,0
20231227,125000,122414670,5400,5400,5400,5400,0
20231227,124900,122414670,5400,5400,5400,5400,0
20231227,124800,122414670,5400,5400,5400,5400,0
20231227,124700,122414670,5400,5400,5400,5400,0
20231227,124600,122414670,5400,5400,5400,5400,0
20231227,124500,122414670,5400,5400,5400,5400,0
20231227,124400,122414670,5400,5400,5400,5400,0
20231227,124300,122414670,5400,5400,5400,5400,0
20231227,124200,122414670,5400,5400,5400,5400,0
20231227,124100,122414670,5400,5400,5400,5400,100
20231227,124000,121874670,5440,5440,5440,5440,0
20231227,123900,121874670,5440,5440,5440,5440,0
20231227,123800,121874670,5440,5420,5440,5420,2
20231227,123700,121863810,5440,5420,5440,5420,1000
20231227,123600,116423930,5430,5410,5430,5410,1000
20231227,123500,110993950,5390,5400,5400,5390,3450
20231227,123400,92376830,5440,5440,5440,5440,0
20231227,123300,92376830,5440,5440,5440,5440,0
20231227,123200,92376830,5440,5440,5440,5440,0
20231227,123100,92376830,5440,5440,5440,5440,0
20231227,123000,92376830,5440,5440,5440,5440,0
20231227,122900,92376830,5440,5440,5440,5440,0
20231227,122800,92376830,5440,5440,5440,5440,0
20231227,122700,92376830,5440,5410,5440,5410,4
20231227,122600,92355130,5410,5410,5410,5410,0
20231227,122500,92355130,5410,5410,5410,5410,0
20231227,122400,92355130,5410,5410,5410,5410,0
20231227,122300,92355130,5410,5400,5410,5400,2
20231227,122200,92344320,5450,5450,5450,5450,0
20231227,122100,92344320,5450,5420,5450,5420,58
20231227,122000,92028830,5420,5410,5420,5410,107
20231227,121900,91449950,5410,5410,5410,5410,0
20231227,121800,91449950,5410,5410,5410,5410,0
20231227,121700,91449950,5410,5410,5410,5410,0
20231227,121600,91449950,5410,5410,5410,5410,0
20231227,121500,91449950,5410,5410,5410,5410,0
20231227,121400,91449950,5410,5410,5410,5410,0
20231227,121300,91449950,5410,5410,5410,5410,0
20231227,121200,91449950,5410,5410,5410,5410,0
20231227,121100,91449950,5410,5410,5410,5410,0
20231227,121000,91449950,5410,5410,5410,5410,1
20231227,120900,91444540,5410,5410,5410,5410,3
20231227,120800,91428310,5410,5410,5410,5410,3
20231227,120700,91412080,5410,5410,5410,5410,868
20231227,120600,86716200,5410,5410,5410,5410,1
20231227,120500,86710790,5400,5400,5400,5400,0
20231227,120400,86710790,5400,5400,5400,5400,779
20231227,120300,82504190,5400,5400,5400,5400,0
20231227,120200,82504190,5400,5400,5400,5400,0
20231227,120100,82504190,5400,5400,5400,5400,0
20231227,120000,82504190,5400,5400,5400,5400,0
20231227,115900,82504190,5400,5400,5400,5400,0
20231227,115800,82504190,5400,5400,5400,5400,0
20231227,115700,82504190,5400,5400,5400,5400,0
20231227,115600,82504190,5400,5400,5400,5400,0
20231227,115500,82504190,5400,5400,5400,5400,198
20231227,115400,81434990,5400,5400,5400,5400,2
20231227,115300,81424190,5400,5400,5400,5400,0
20231227,115200,81424190,5400,5400,5400,5400,3
20231227,115100,81407990,5410,5410,5410,5410,0
20231227,115000,81407990,5410,5400,5410,5400,758
20231227,114900,77307220,5400,5400,5400,5400,0
20231227,114800,77307220,5400,5400,5400,5400,0
20231227,114700,77307220,5400,5400,5400,5400,0
20231227,114600,77307220,5400,5400,5400,5400,0
20231227,114500,77307220,5400,5400,5400,5400,0
20231227,114400,77307220,5400,5400,5400,5400,0
20231227,114300,77307220,5400,5400,5400,5400,0
20231227,114200,77307220,5400,5400,5400,5400,459
20231227,114100,74828620,5400,5400,5400,5400,484
20231227,114000,72215020,5400,5400,5400,5400,9
20231227,113900,72166420,5400,5400,5400,5400,0
20231227,113800,72166420,5400,5400,5400,5400,0
20231227,113700,72166420,5400,5400,5400,5400,0
20231227,113600,72166420,5400,5400,5400,5400,102
20231227,113500,71615620,5360,5360,5360,5360,0
20231227,113400,71615620,5360,5360,5360,5360,0
20231227,113300,71615620,5360,5360,5360,5360,0
20231227,113200,71615620,5360,5360,5360,5360,0
20231227,113100,71615620,5360,5360,5360,5360,0
20231227,113000,71615620,5360,5360,5360,5360,0
20231227,112900,71615620,5360,5360,5360,5360,15
20231227,112800,71535220,5400,5400,5400,5400,0
20231227,112700,71535220,5400,5400,5400,5400,0
20231227,112600,71535220,5400,5400,5400,5400,0
20231227,112500,71535220,5400,5400,5400,5400,0
20231227,112400,71535220,5400,5400,5400,5400,0
20231227,112300,71535220,5400,5400,5400,5400,0
20231227,112200,71535220,5400,5400,5400,5400,0
20231227,112100,71535220,5400,5400,5400,5400,0
20231227,112000,71535220,5400,5400,5400,5400,0
20231227,111900,71535220,5400,5400,5400,5400,0
20231227,111800,71535220,5400,5400,5400,5400,0
20231227,111700,71535220,5400,5400,5400,5400,0
20231227,111600,71535220,5400,5400,5400,5400,0
20231227,111500,71535220,5400,5400,5400,5400,0
20231227,111400,71535220,5400,5400,5400,5400,50
20231227,111300,71265220,5400,5400,5400,5400,1
20231227,111200,71259820,5400,5400,5400,5400,0
20231227,111100,71259820,5400,5400,5400,5400,0
20231227,111000,71259820,5400,5400,5400,5400,0
20231227,110900,71259820,5400,5400,5400,5400,0
20231227,110800,71259820,5400,5400,5400,5400,0
20231227,110700,71259820,5400,5400,5400,5400,0
20231227,110600,71259820,5400,5400,5400,5400,0
20231227,110500,71259820,5400,5400,5400,5400,0
20231227,110400,71259820,5400,5400,5400,5400,0
20231227,110300,71259820,5400,5400,5400,5400,0
20231227,110200,71259820,5400,5400,5400,5400,0
20231227,110100,71259820,5400,5360,5400,5360,3
20231227,110000,71243700,5400,5400,5400,5400,43
20231227,105900,71011500,5400,5400,5400,5400,1066
20231227,105800,65255100,5400,5400,5400,5400,0
20231227,105700,65255100,5400,5400,5400,5400,153
20231227,105600,64428900,5400,5390,5400,5390,1705
20231227,105500,55224360,5350,5350,5350,5350,0
20231227,105400,55224360,5350,5350,5350,5350,0
20231227,105300,55224360,5350,5350,5350,5350,0
20231227,105200,55224360,5350,5350,5350,5350,0
20231227,105100,55224360,5350,5350,5350,5350,0
20231227,105000,55224360,5350,5350,5350,5350,0
20231227,104900,55224360,5350,5350,5350,5350,0
20231227,104800,55224360,5350,5350,5350,5350,0
20231227,104700,55224360,5350,5350,5350,5350,1
20231227,104600,55219010,5390,5390,5390,5390,21
20231227,104500,55105820,5380,5380,5380,5380,0
20231227,104400,55105820,5380,5380,5380,5380,0
20231227,104300,55105820,5380,5380,5380,5380,0
20231227,104200,55105820,5380,5380,5380,5380,0
20231227,104100,55105820,5380,5380,5380,5380,1
20231227,104000,55100440,5390,5390,5390,5390,0
20231227,103900,55100440,5390,5390,5390,5390,0
20231227,103800,55100440,5390,5390,5390,5390,0
20231227,103700,55100440,5390,5390,5390,5390,0
20231227,103600,55100440,5390,5390,5390,5390,0
20231227,103500,55100440,5390,5390,5390,5390,0
20231227,103400,55100440,5390,5390,5390,5390,0
20231227,103300,55100440,5390,5390,5390,5390,0
20231227,103200,55100440,5390,5390,5390,5390,0
20231227,103100,55100440,5390,5390,5390,5390,0
20231227,103000,55100440,5390,5390,5390,5390,0
20231227,102900,55100440,5390,5390,5390,5390,0
20231227,102800,55100440,5390,5390,5390,5390,2
20231227,102700,55089660,5390,5370,5390,5370,2
20231227,102600,55078900,5360,5360,5360,5360,0
20231227,102500,55078900,5360,5360,5360,5360,0
20231227,102400,55078900,5360,5360,5360,5360,0
20231227,102300,55078900,5360,5360,5360,5360,0
20231227,102200,55078900,5360,5360,5360,5360,0
20231227,102100,55078900,5360,5360,5360,5360,0
20231227,102000,55078900,5360,5360,5360,5360,0
20231227,101900,55078900,5360,5360,5360,5360,0
20231227,101800,55078900,5360,5360,5360,5360,0
20231227,101700,55078900,5360,5360,5360,5360,0
20231227,101600,55078900,5360,5360,5360,5360,0
20231227,101500,55078900,5360,5340,5360,5340,1056
20231227,101400,49436760,5340,5340,5340,5340,297
20231227,101300,47850780,5340,5340,5340,5340,100
20231227,101200,47316780,5340,5340,5340,5340,0
20231227,101100,47316780,5340,5340,5340,5340,0
20231227,101000,47316780,5340,5340,5340,5340,0
20231227,100900,47316780,5340,5340,5340,5340,0
20231227,100800,47316780,5340,5340,5340,5340,434
20231227,100700,44999220,5350,5350,5350,5350,9
20231227,100600,44951070,5360,5360,5360,5360,0
20231227,100500,44951070,5360,5360,5360,5360,0
20231227,100400,44951070,5360,5360,5360,5360,1
20231227,100300,44945710,5370,5370,5370,5370,0
20231227,100200,44945710,5370,5370,5370,5370,3
20231227,100100,44929600,5360,5360,5360,5360,0
20231227,100000,44929600,5360,5360,5360,5360,200
20231227,095900,43857600,5360,5360,5360,5360,0
20231227,095800,43857600,5360,5360,5360,5360,0
20231227,095700,43857600,5360,5360,5360,5360,0
20231227,095600,43857600,5360,5360,5360,5360,160
20231227,095500,43000000,5360,5360,5360,5360,0
20231227,095400,43000000,5360,5360,5360,5360,0
20231227,095300,43000000,5360,5360,5360,5360,0
20231227,095200,43000000,5360,5360,5360,5360,0
20231227,095100,43000000,5360,5360,5360,5360,1
20231227,095000,42994640,5340,5340,5340,5340,0
20231227,094900,42994640,5340,5340,5340,5340,846
20231227,094800,38477000,5330,5340,5340,5330,1000
20231227,094700,33146720,5340,5340,5340,5340,0
20231227,094600,33146720,5340,5350,5350,5340,505
20231227,094500,30449970,5350,5350,5350,5350,0
20231227,094400,30449970,5350,5350,5350,5350,2
20231227,094300,30439270,5360,5360,5360,5360,0
20231227,094200,30439270,5360,5360,5360,5340,720
20231227,094100,26588690,5370,5370,5370,5370,3
20231227,094000,26572580,5370,5370,5370,5370,3
20231227,093900,26556470,5370,5370,5370,5370,0
20231227,093800,26556470,5370,5370,5370,5370,2
20231227,093700,26545730,5360,5370,5390,5360,107
20231227,093600,25972120,5370,5370,5370,5370,0
20231227,093500,25972120,5370,5370,5370,5370,0
20231227,093400,25972120,5370,5370,5400,5370,1443
20231227,093300,18223180,5370,5370,5370,5370,0
20231227,093200,18223180,5370,5370,5370,5370,0
20231227,093100,18223180,5370,5370,5370,5370,0
20231227,093000,18223180,5370,5370,5370,5370,0
20231227,092900,18223180,5370,5370,5370,5370,203
20231227,092800,17133070,5380,5380,5380,5380,0
20231227,092700,17133070,5380,5380,5380,5380,0
20231227,092600,17133070,5380,5390,5390,5380,515
20231227,092500,14358300,5410,5410,5410,5410,0
20231227,092400,14358300,5410,5410,5410,5410,0
20231227,092300,14358300,5410,5410,5410,5410,30
20231227,092200,14196000,5440,5440,5440,5440,0
20231227,092100,14196000,5440,5440,5440,5440,0
20231227,092000,14196000,5440,5440,5440,5440,0
20231227,091900,14196000,5440,5440,5440,5440,0
20231227,091800,14196000,5440,5450,5450,5440,2
20231227,091700,14185110,5390,5390,5390,5390,0
20231227,091600,14185110,5390,5390,5390,5390,0
20231227,091500,14185110,5390,5390,5390,5390,100
20231227,091400,13646110,5390,5390,5390,5390,10
20231227,091300,13592210,5400,5410,5410,5400,410
20231227,091200,11376310,5460,5400,5460,5400,90
20231227,091100,10889260,5400,5400,5400,5400,0
20231227,091000,10889260,5400,5400,5400,5400,529
20231227,090900,8032660,5400,5410,5410,5400,35
20231227,090800,7843410,5460,5460,5460,5460,2
20231227,090700,7832490,5450,5450,5450,5450,910
20231227,090600,2872990,5450,5450,5450,5450,0
20231227,090500,2872990,5450,5450,5450,5450,2
20231227,090400,2862090,5390,5390,5390,5390,0
20231227,090300,2862090,5390,5390,5390,5390,0
20231227,090200,2862090,5390,5390,5390,5390,0
20231227,090100,2862090,5390,5390,5390,5390,0
20231227,090000,2862090,5390,5390,5390,5390,531