KissMeData/001560/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183400,9599630,8610,8610,8610,8610,56
20231215,183300,9599630,8610,8610,8610,8610,0
20231215,183200,9599630,8610,8610,8610,8610,0
20231215,183100,9599630,8610,8610,8610,8610,0
20231215,183000,9599630,8610,8610,8610,8610,0
20231215,182900,9599630,8610,8610,8610,8610,0
20231215,182800,9599630,8610,8610,8610,8610,0
20231215,182700,9599630,8610,8610,8610,8610,0
20231215,182600,9599630,8610,8610,8610,8610,0
20231215,182500,9599630,8610,8610,8610,8610,0
20231215,182400,9599630,8610,8610,8610,8610,0
20231215,182300,9599630,8610,8610,8610,8610,0
20231215,182200,9599630,8610,8610,8610,8610,0
20231215,182100,9599630,8610,8610,8610,8610,0
20231215,182000,9599630,8610,8610,8610,8610,0
20231215,181900,9599630,8610,8610,8610,8610,0
20231215,181800,9599630,8610,8610,8610,8610,0
20231215,181700,9599630,8610,8610,8610,8610,0
20231215,181600,9599630,8610,8610,8610,8610,0
20231215,181500,9599630,8610,8610,8610,8610,0
20231215,181400,9599630,8610,8610,8610,8610,0
20231215,181300,9599630,8610,8610,8610,8610,0
20231215,181200,9599630,8610,8610,8610,8610,0
20231215,181100,9599630,8610,8610,8610,8610,0
20231215,181000,9599630,8610,8610,8610,8610,0
20231215,180900,9599630,8610,8610,8610,8610,0
20231215,180800,9599630,8610,8610,8610,8610,0
20231215,180700,9599630,8610,8610,8610,8610,0
20231215,180600,9599630,8610,8610,8610,8610,0
20231215,180500,9599630,8610,8610,8610,8610,0
20231215,180400,9599630,8610,8610,8610,8610,56
20231215,180300,9599630,8610,8610,8610,8610,0
20231215,180200,9599630,8610,8610,8610,8610,0
20231215,180100,9599630,8610,8610,8610,8610,0
20231215,180000,9599630,8610,8610,8610,8610,0
20231215,175900,9599630,8610,8610,8610,8610,0
20231215,175800,9599630,8610,8610,8610,8610,0
20231215,175700,9599630,8610,8610,8610,8610,0
20231215,175600,9599630,8610,8610,8610,8610,0
20231215,175500,9599630,8610,8610,8610,8610,0
20231215,175400,9599630,8610,8610,8610,8610,0
20231215,175300,9599630,8610,8610,8610,8610,0
20231215,175200,9599630,8610,8610,8610,8610,0
20231215,175100,9599630,8610,8610,8610,8610,0
20231215,175000,9599630,8610,8610,8610,8610,0
20231215,174900,9599630,8610,8610,8610,8610,0
20231215,174800,9599630,8610,8610,8610,8610,0
20231215,174700,9599630,8610,8610,8610,8610,0
20231215,174600,9599630,8610,8610,8610,8610,0
20231215,174500,9599630,8610,8610,8610,8610,0
20231215,174400,9599630,8610,8610,8610,8610,0
20231215,174300,9599630,8610,8610,8610,8610,0
20231215,174200,9599630,8610,8610,8610,8610,0
20231215,174100,9599630,8610,8610,8610,8610,0
20231215,174000,9599630,8610,8610,8610,8610,0
20231215,173900,9599630,8610,8610,8610,8610,0
20231215,173800,9599630,8610,8610,8610,8610,0
20231215,173700,9599630,8610,8610,8610,8610,0
20231215,173600,9599630,8610,8610,8610,8610,0
20231215,173500,9599630,8610,8610,8610,8610,0
20231215,173400,9599630,8610,8610,8610,8610,56
20231215,173300,9599630,8610,8610,8610,8610,0
20231215,173200,9599630,8610,8610,8610,8610,0
20231215,173100,9599630,8610,8610,8610,8610,0
20231215,173000,9599630,8610,8610,8610,8610,0
20231215,172900,9599630,8610,8610,8610,8610,0
20231215,172800,9599630,8610,8610,8610,8610,0
20231215,172700,9599630,8610,8610,8610,8610,0
20231215,172600,9599630,8610,8610,8610,8610,0
20231215,172500,9599630,8610,8610,8610,8610,0
20231215,172400,9599630,8610,8610,8610,8610,0
20231215,172300,9599630,8610,8610,8610,8610,0
20231215,172200,9599630,8610,8610,8610,8610,0
20231215,172100,9599630,8610,8610,8610,8610,0
20231215,172000,9599630,8610,8610,8610,8610,0
20231215,171900,9599630,8610,8610,8610,8610,0
20231215,171800,9599630,8610,8610,8610,8610,0
20231215,171700,9599630,8610,8610,8610,8610,0
20231215,171600,9599630,8610,8610,8610,8610,0
20231215,171500,9599630,8610,8610,8610,8610,0
20231215,171400,9599630,8610,8610,8610,8610,0
20231215,171300,9599630,8610,8610,8610,8610,0
20231215,171200,9599630,8610,8610,8610,8610,0
20231215,171100,9599630,8610,8610,8610,8610,0
20231215,171000,9599630,8610,8610,8610,8610,0
20231215,170900,9599630,8610,8610,8610,8610,0
20231215,170800,9599630,8610,8610,8610,8610,0
20231215,170700,9599630,8610,8610,8610,8610,0
20231215,170600,9599630,8610,8610,8610,8610,0
20231215,170500,9599630,8610,8610,8610,8610,0
20231215,170400,9599630,8610,8610,8610,8610,56
20231215,170300,9599630,8610,8610,8610,8610,0
20231215,170200,9599630,8610,8610,8610,8610,0
20231215,170100,9599630,8610,8610,8610,8610,0
20231215,170000,9599630,8610,8610,8610,8610,0
20231215,165900,9599630,8610,8610,8610,8610,0
20231215,165800,9599630,8610,8610,8610,8610,0
20231215,165700,9599630,8610,8610,8610,8610,0
20231215,165600,9599630,8610,8610,8610,8610,0
20231215,165500,9599630,8610,8610,8610,8610,0
20231215,165400,9599630,8610,8610,8610,8610,0
20231215,165300,9599630,8610,8610,8610,8610,0
20231215,165200,9599630,8610,8610,8610,8610,0
20231215,165100,9599630,8610,8610,8610,8610,0
20231215,165000,9599630,8610,8610,8610,8610,0
20231215,164900,9599630,8610,8610,8610,8610,0
20231215,164800,9599630,8610,8610,8610,8610,0
20231215,164700,9599630,8610,8610,8610,8610,0
20231215,164600,9599630,8610,8610,8610,8610,0
20231215,164500,9599630,8610,8610,8610,8610,0
20231215,164400,9599630,8610,8610,8610,8610,0
20231215,164300,9599630,8610,8610,8610,8610,0
20231215,164200,9599630,8610,8610,8610,8610,0
20231215,164100,9599630,8610,8610,8610,8610,0
20231215,164000,9599630,8610,8610,8610,8610,0
20231215,163900,9599630,8610,8610,8610,8610,0
20231215,163800,9599630,8610,8610,8610,8610,0
20231215,163700,9599630,8610,8610,8610,8610,0
20231215,163600,9599630,8610,8610,8610,8610,0
20231215,163500,9599630,8610,8610,8610,8610,0
20231215,163400,9599630,8610,8610,8610,8610,56
20231215,163300,9599630,8610,8610,8610,8610,0
20231215,163200,9599630,8610,8610,8610,8610,0
20231215,163100,9599630,8610,8610,8610,8610,0
20231215,163000,9599630,8610,8610,8610,8610,0
20231215,162900,9599630,8610,8610,8610,8610,0
20231215,162800,9599630,8610,8610,8610,8610,0
20231215,162700,9599630,8610,8610,8610,8610,0
20231215,162600,9599630,8610,8610,8610,8610,0
20231215,162500,9599630,8610,8610,8610,8610,0
20231215,162400,9599630,8610,8610,8610,8610,0
20231215,162300,9599630,8610,8610,8610,8610,0
20231215,162200,9599630,8610,8610,8610,8610,0
20231215,162100,9599630,8610,8610,8610,8610,0
20231215,162000,9599630,8610,8610,8610,8610,0
20231215,161900,9599630,8610,8610,8610,8610,0
20231215,161800,9599630,8610,8610,8610,8610,0
20231215,161700,9599630,8610,8610,8610,8610,0
20231215,161600,9599630,8610,8610,8610,8610,0
20231215,161500,9599630,8610,8610,8610,8610,0
20231215,161400,9599630,8610,8610,8610,8610,0
20231215,161300,9599630,8610,8610,8610,8610,0
20231215,161200,9599630,8610,8610,8610,8610,0
20231215,161100,9599630,8610,8610,8610,8610,0
20231215,161000,9599630,8610,8610,8610,8610,0
20231215,160900,9599630,8610,8610,8610,8610,0
20231215,160800,9599630,8610,8610,8610,8610,0
20231215,160700,9599630,8610,8610,8610,8610,0
20231215,160600,9599630,8610,8610,8610,8610,0
20231215,160500,9599630,8610,8610,8610,8610,0
20231215,160400,9599630,8610,8610,8610,8610,56
20231215,160300,9599630,8610,8610,8610,8610,0
20231215,160200,9599630,8610,8610,8610,8610,0
20231215,160100,9599630,8610,8610,8610,8610,0
20231215,160000,9599630,8610,8610,8610,8610,0
20231215,155900,9599630,8610,8610,8610,8610,0
20231215,155800,9599630,8610,8610,8610,8610,0
20231215,155700,9599630,8610,8610,8610,8610,0
20231215,155600,9599630,8610,8610,8610,8610,0
20231215,155500,9599630,8610,8610,8610,8610,0
20231215,155400,9599630,8610,8610,8610,8610,0
20231215,155300,9599630,8610,8610,8610,8610,0
20231215,155200,9599630,8610,8610,8610,8610,0
20231215,155100,9599630,8610,8610,8610,8610,0
20231215,155000,9599630,8610,8610,8610,8610,0
20231215,154900,9599630,8610,8610,8610,8610,0
20231215,154800,9599630,8610,8610,8610,8610,0
20231215,154700,9599630,8610,8610,8610,8610,0
20231215,154600,9599630,8610,8610,8610,8610,0
20231215,154500,9599630,8610,8610,8610,8610,0
20231215,154400,9599630,8610,8610,8610,8610,0
20231215,154300,9599630,8610,8610,8610,8610,0
20231215,154200,9599630,8610,8610,8610,8610,0
20231215,154100,9599630,8610,8610,8610,8610,0
20231215,154000,9599630,8610,8610,8610,8610,0
20231215,153900,9599630,8610,8610,8610,8610,0
20231215,153800,9599630,8610,8610,8610,8610,0
20231215,153700,9599630,8610,8610,8610,8610,0
20231215,153600,9599630,8610,8610,8610,8610,0
20231215,153500,9599630,8610,8610,8610,8610,0
20231215,153400,9599630,8610,8610,8610,8610,56
20231215,153300,9599630,8610,8610,8610,8610,0
20231215,153200,9599630,8610,8610,8610,8610,0
20231215,153100,9599630,8610,8610,8610,8610,0
20231215,153000,9599630,8610,8610,8610,8610,56
20231215,152900,9117470,8790,8790,8790,8790,0
20231215,152800,9117470,8790,8790,8790,8790,0
20231215,152700,9117470,8790,8790,8790,8790,0
20231215,152600,9117470,8790,8790,8790,8790,0
20231215,152500,9117470,8790,8790,8790,8790,0
20231215,152400,9117470,8790,8790,8790,8790,0
20231215,152300,9117470,8790,8790,8790,8790,0
20231215,152200,9117470,8790,8790,8790,8790,0
20231215,152100,9117470,8790,8790,8790,8790,0
20231215,152000,9117470,8790,8790,8790,8790,0
20231215,151900,9117470,8790,8790,8790,8790,0
20231215,151800,9117470,8790,8790,8790,8790,0
20231215,151700,9117470,8790,8790,8790,8790,0
20231215,151600,9117470,8790,8790,8790,8790,0
20231215,151500,9117470,8790,8780,8790,8780,3
20231215,151400,9091120,8780,8780,8780,8780,0
20231215,151300,9091120,8780,8780,8780,8780,7
20231215,151200,9029660,8790,8790,8790,8790,0
20231215,151100,9029660,8790,8790,8790,8790,0
20231215,151000,9029660,8790,8790,8790,8790,0
20231215,150900,9029660,8790,8790,8790,8790,0
20231215,150800,9029660,8790,8790,8790,8790,0
20231215,150700,9029660,8790,8790,8790,8790,0
20231215,150600,9029660,8790,8790,8790,8790,0
20231215,150500,9029660,8790,8790,8790,8790,0
20231215,150400,9029660,8790,8790,8790,8790,0
20231215,150300,9029660,8790,8790,8790,8790,0
20231215,150200,9029660,8790,8760,8790,8760,20
20231215,150100,8854240,8770,8760,8770,8760,10
20231215,150000,8766630,8770,8770,8770,8770,2
20231215,145900,8749090,8770,8770,8770,8770,0
20231215,145800,8749090,8770,8770,8770,8770,0
20231215,145700,8749090,8770,8770,8770,8770,7
20231215,145600,8687700,8800,8800,8800,8800,0
20231215,145500,8687700,8800,8800,8800,8800,0
20231215,145400,8687700,8800,8800,8800,8800,0
20231215,145300,8687700,8800,8800,8800,8800,0
20231215,145200,8687700,8800,8800,8800,8800,0
20231215,145100,8687700,8800,8800,8800,8800,0
20231215,145000,8687700,8800,8800,8800,8800,0
20231215,144900,8687700,8800,8800,8800,8800,0
20231215,144800,8687700,8800,8800,8800,8800,0
20231215,144700,8687700,8800,8800,8800,8800,0
20231215,144600,8687700,8800,8790,8800,8790,20
20231215,144500,8511790,8820,8820,8820,8820,0
20231215,144400,8511790,8820,8820,8820,8820,0
20231215,144300,8511790,8820,8820,8820,8820,0
20231215,144200,8511790,8820,8820,8820,8820,0
20231215,144100,8511790,8820,8820,8820,8820,0
20231215,144000,8511790,8820,8820,8820,8820,0
20231215,143900,8511790,8820,8820,8820,8820,0
20231215,143800,8511790,8820,8820,8820,8820,0
20231215,143700,8511790,8820,8640,8820,8640,503
20231215,143600,4136790,8630,8610,8630,8610,33
20231215,143500,3852360,8610,8610,8610,8610,0
20231215,143400,3852360,8610,8610,8610,8610,0
20231215,143300,3852360,8610,8610,8610,8610,0
20231215,143200,3852360,8610,8610,8610,8610,0
20231215,143100,3852360,8610,8610,8610,8610,0
20231215,143000,3852360,8610,8610,8610,8610,0
20231215,142900,3852360,8610,8610,8610,8610,30
20231215,142800,3594060,8610,8610,8610,8610,0
20231215,142700,3594060,8610,8610,8610,8610,0
20231215,142600,3594060,8610,8610,8610,8610,0
20231215,142500,3594060,8610,8610,8610,8610,0
20231215,142400,3594060,8610,8610,8610,8610,0
20231215,142300,3594060,8610,8610,8610,8610,0
20231215,142200,3594060,8610,8610,8610,8610,0
20231215,142100,3594060,8610,8610,8610,8610,0
20231215,142000,3594060,8610,8610,8610,8610,0
20231215,141900,3594060,8610,8610,8610,8610,0
20231215,141800,3594060,8610,8610,8610,8610,0
20231215,141700,3594060,8610,8610,8610,8610,0
20231215,141600,3594060,8610,8610,8610,8610,0
20231215,141500,3594060,8610,8610,8610,8610,0
20231215,141400,3594060,8610,8610,8610,8610,0
20231215,141300,3594060,8610,8610,8610,8610,0
20231215,141200,3594060,8610,8610,8610,8610,0
20231215,141100,3594060,8610,8610,8610,8610,0
20231215,141000,3594060,8610,8610,8610,8610,100
20231215,140900,2733060,8610,8610,8610,8610,0
20231215,140800,2733060,8610,8610,8610,8610,0
20231215,140700,2733060,8610,8610,8610,8610,0
20231215,140600,2733060,8610,8610,8610,8610,0
20231215,140500,2733060,8610,8610,8610,8610,0
20231215,140400,2733060,8610,8610,8610,8610,0
20231215,140300,2733060,8610,8610,8610,8610,0
20231215,140200,2733060,8610,8610,8610,8610,0
20231215,140100,2733060,8610,8610,8610,8610,0
20231215,140000,2733060,8610,8610,8610,8610,0
20231215,135900,2733060,8610,8610,8610,8610,0
20231215,135800,2733060,8610,8610,8610,8610,0
20231215,135700,2733060,8610,8610,8610,8610,0
20231215,135600,2733060,8610,8610,8610,8610,0
20231215,135500,2733060,8610,8610,8610,8610,0
20231215,135400,2733060,8610,8610,8610,8610,0
20231215,135300,2733060,8610,8610,8610,8610,0
20231215,135200,2733060,8610,8610,8610,8610,0
20231215,135100,2733060,8610,8610,8610,8610,0
20231215,135000,2733060,8610,8610,8610,8610,0
20231215,134900,2733060,8610,8610,8610,8610,0
20231215,134800,2733060,8610,8610,8610,8610,0
20231215,134700,2733060,8610,8610,8610,8610,0
20231215,134600,2733060,8610,8610,8610,8610,0
20231215,134500,2733060,8610,8610,8610,8610,0
20231215,134400,2733060,8610,8610,8610,8610,0
20231215,134300,2733060,8610,8610,8610,8610,0
20231215,134200,2733060,8610,8610,8610,8610,0
20231215,134100,2733060,8610,8610,8610,8610,0
20231215,134000,2733060,8610,8610,8610,8610,0
20231215,133900,2733060,8610,8610,8610,8610,0
20231215,133800,2733060,8610,8610,8610,8610,0
20231215,133700,2733060,8610,8610,8610,8610,0
20231215,133600,2733060,8610,8610,8610,8610,0
20231215,133500,2733060,8610,8610,8610,8610,0
20231215,133400,2733060,8610,8610,8610,8610,0
20231215,133300,2733060,8610,8610,8610,8610,0
20231215,133200,2733060,8610,8610,8610,8610,0
20231215,133100,2733060,8610,8610,8610,8610,0
20231215,133000,2733060,8610,8610,8610,8610,0
20231215,132900,2733060,8610,8610,8610,8610,0
20231215,132800,2733060,8610,8610,8610,8610,0
20231215,132700,2733060,8610,8610,8610,8610,0
20231215,132600,2733060,8610,8610,8610,8610,0
20231215,132500,2733060,8610,8610,8610,8610,0
20231215,132400,2733060,8610,8610,8610,8610,0
20231215,132300,2733060,8610,8610,8610,8610,0
20231215,132200,2733060,8610,8610,8610,8610,0
20231215,132100,2733060,8610,8610,8610,8610,0
20231215,132000,2733060,8610,8610,8610,8610,0
20231215,131900,2733060,8610,8610,8610,8610,0
20231215,131800,2733060,8610,8610,8610,8610,0
20231215,131700,2733060,8610,8610,8610,8610,0
20231215,131600,2733060,8610,8610,8610,8610,0
20231215,131500,2733060,8610,8610,8610,8610,100
20231215,131400,1872060,8610,8610,8610,8610,0
20231215,131300,1872060,8610,8610,8610,8610,0
20231215,131200,1872060,8610,8610,8610,8610,0
20231215,131100,1872060,8610,8610,8610,8610,0
20231215,131000,1872060,8610,8610,8610,8610,0
20231215,130900,1872060,8610,8610,8610,8610,0
20231215,130800,1872060,8610,8610,8610,8610,0
20231215,130700,1872060,8610,8610,8610,8610,0
20231215,130600,1872060,8610,8610,8610,8610,0
20231215,130500,1872060,8610,8610,8610,8610,0
20231215,130400,1872060,8610,8610,8610,8610,0
20231215,130300,1872060,8610,8610,8610,8610,0
20231215,130200,1872060,8610,8610,8610,8610,0
20231215,130100,1872060,8610,8610,8610,8610,0
20231215,130000,1872060,8610,8610,8610,8610,0
20231215,125900,1872060,8610,8610,8610,8610,0
20231215,125800,1872060,8610,8610,8610,8610,0
20231215,125700,1872060,8610,8610,8610,8610,0
20231215,125600,1872060,8610,8610,8610,8610,0
20231215,125500,1872060,8610,8610,8610,8610,0
20231215,125400,1872060,8610,8610,8610,8610,0
20231215,125300,1872060,8610,8610,8610,8610,0
20231215,125200,1872060,8610,8610,8610,8610,0
20231215,125100,1872060,8610,8610,8610,8610,0
20231215,125000,1872060,8610,8610,8610,8610,0
20231215,124900,1872060,8610,8610,8610,8610,0
20231215,124800,1872060,8610,8610,8610,8610,0
20231215,124700,1872060,8610,8610,8610,8610,0
20231215,124600,1872060,8610,8610,8610,8610,0
20231215,124500,1872060,8610,8610,8610,8610,0
20231215,124400,1872060,8610,8610,8610,8610,0
20231215,124300,1872060,8610,8610,8610,8610,0
20231215,124200,1872060,8610,8610,8610,8610,0
20231215,124100,1872060,8610,8610,8610,8610,0
20231215,124000,1872060,8610,8610,8610,8610,0
20231215,123900,1872060,8610,8610,8610,8610,0
20231215,123800,1872060,8610,8610,8610,8610,0
20231215,123700,1872060,8610,8610,8610,8610,0
20231215,123600,1872060,8610,8610,8610,8610,0
20231215,123500,1872060,8610,8610,8610,8610,0
20231215,123400,1872060,8610,8610,8610,8610,0
20231215,123300,1872060,8610,8610,8610,8610,0
20231215,123200,1872060,8610,8610,8610,8610,0
20231215,123100,1872060,8610,8610,8610,8610,0
20231215,123000,1872060,8610,8610,8610,8610,0
20231215,122900,1872060,8610,8610,8610,8610,1
20231215,122800,1863450,8600,8600,8600,8600,0
20231215,122700,1863450,8600,8600,8600,8600,0
20231215,122600,1863450,8600,8600,8600,8600,0
20231215,122500,1863450,8600,8600,8600,8600,0
20231215,122400,1863450,8600,8600,8600,8600,0
20231215,122300,1863450,8600,8600,8600,8600,0
20231215,122200,1863450,8600,8600,8600,8600,0
20231215,122100,1863450,8600,8600,8600,8600,0
20231215,122000,1863450,8600,8600,8600,8600,0
20231215,121900,1863450,8600,8600,8600,8600,0
20231215,121800,1863450,8600,8600,8600,8600,0
20231215,121700,1863450,8600,8600,8600,8600,0
20231215,121600,1863450,8600,8600,8600,8600,0
20231215,121500,1863450,8600,8600,8600,8600,0
20231215,121400,1863450,8600,8600,8600,8600,0
20231215,121300,1863450,8600,8600,8600,8600,0
20231215,121200,1863450,8600,8600,8600,8600,4
20231215,121100,1829050,8610,8610,8610,8610,0
20231215,121000,1829050,8610,8610,8610,8610,0
20231215,120900,1829050,8610,8610,8610,8610,0
20231215,120800,1829050,8610,8610,8610,8610,0
20231215,120700,1829050,8610,8610,8610,8610,0
20231215,120600,1829050,8610,8610,8610,8610,0
20231215,120500,1829050,8610,8610,8610,8610,0
20231215,120400,1829050,8610,8610,8610,8610,0
20231215,120300,1829050,8610,8610,8610,8610,0
20231215,120200,1829050,8610,8610,8610,8610,0
20231215,120100,1829050,8610,8610,8610,8610,0
20231215,120000,1829050,8610,8610,8610,8610,0
20231215,115900,1829050,8610,8610,8610,8610,0
20231215,115800,1829050,8610,8610,8610,8610,0
20231215,115700,1829050,8610,8610,8610,8610,0
20231215,115600,1829050,8610,8610,8610,8610,0
20231215,115500,1829050,8610,8610,8610,8610,0
20231215,115400,1829050,8610,8610,8610,8610,0
20231215,115300,1829050,8610,8610,8610,8610,0
20231215,115200,1829050,8610,8610,8610,8610,0
20231215,115100,1829050,8610,8610,8610,8610,0
20231215,115000,1829050,8610,8610,8610,8610,0
20231215,114900,1829050,8610,8610,8610,8610,0
20231215,114800,1829050,8610,8610,8610,8610,0
20231215,114700,1829050,8610,8610,8610,8610,0
20231215,114600,1829050,8610,8610,8610,8610,0
20231215,114500,1829050,8610,8610,8610,8610,0
20231215,114400,1829050,8610,8610,8610,8610,0
20231215,114300,1829050,8610,8610,8610,8610,0
20231215,114200,1829050,8610,8610,8610,8610,0
20231215,114100,1829050,8610,8610,8610,8610,0
20231215,114000,1829050,8610,8610,8610,8610,0
20231215,113900,1829050,8610,8610,8610,8610,0
20231215,113800,1829050,8610,8610,8610,8610,0
20231215,113700,1829050,8610,8610,8610,8610,0
20231215,113600,1829050,8610,8610,8610,8610,0
20231215,113500,1829050,8610,8610,8610,8610,0
20231215,113400,1829050,8610,8610,8610,8610,0
20231215,113300,1829050,8610,8610,8610,8610,0
20231215,113200,1829050,8610,8610,8610,8610,0
20231215,113100,1829050,8610,8610,8610,8610,0
20231215,113000,1829050,8610,8610,8610,8610,0
20231215,112900,1829050,8610,8610,8610,8610,0
20231215,112800,1829050,8610,8610,8610,8610,0
20231215,112700,1829050,8610,8610,8610,8610,0
20231215,112600,1829050,8610,8610,8610,8610,0
20231215,112500,1829050,8610,8610,8610,8610,0
20231215,112400,1829050,8610,8610,8610,8610,0
20231215,112300,1829050,8610,8610,8610,8610,0
20231215,112200,1829050,8610,8610,8610,8610,0
20231215,112100,1829050,8610,8610,8610,8610,0
20231215,112000,1829050,8610,8610,8610,8610,0
20231215,111900,1829050,8610,8610,8610,8610,5
20231215,111800,1786000,8610,8610,8610,8610,36
20231215,111700,1476040,8610,8610,8610,8610,0
20231215,111600,1476040,8610,8610,8610,8610,0
20231215,111500,1476040,8610,8610,8610,8610,0
20231215,111400,1476040,8610,8610,8610,8610,0
20231215,111300,1476040,8610,8610,8610,8610,0
20231215,111200,1476040,8610,8610,8610,8610,0
20231215,111100,1476040,8610,8610,8610,8610,0
20231215,111000,1476040,8610,8610,8610,8610,0
20231215,110900,1476040,8610,8610,8610,8610,0
20231215,110800,1476040,8610,8610,8610,8610,3
20231215,110700,1450210,8620,8620,8620,8620,1
20231215,110600,1441590,8630,8630,8630,8630,0
20231215,110500,1441590,8630,8630,8630,8630,0
20231215,110400,1441590,8630,8630,8630,8630,0
20231215,110300,1441590,8630,8630,8630,8630,0
20231215,110200,1441590,8630,8630,8630,8630,0
20231215,110100,1441590,8630,8630,8630,8630,0
20231215,110000,1441590,8630,8630,8630,8630,29
20231215,105900,1191320,8630,8630,8630,8630,0
20231215,105800,1191320,8630,8630,8630,8630,0
20231215,105700,1191320,8630,8630,8630,8630,0
20231215,105600,1191320,8630,8630,8630,8630,0
20231215,105500,1191320,8630,8630,8630,8630,0
20231215,105400,1191320,8630,8630,8630,8630,0
20231215,105300,1191320,8630,8630,8630,8630,0
20231215,105200,1191320,8630,8630,8630,8630,0
20231215,105100,1191320,8630,8630,8630,8630,0
20231215,105000,1191320,8630,8630,8630,8630,0
20231215,104900,1191320,8630,8630,8630,8630,0
20231215,104800,1191320,8630,8630,8630,8630,0
20231215,104700,1191320,8630,8630,8630,8630,0
20231215,104600,1191320,8630,8630,8630,8630,0
20231215,104500,1191320,8630,8630,8630,8630,0
20231215,104400,1191320,8630,8630,8630,8630,0
20231215,104300,1191320,8630,8630,8630,8630,0
20231215,104200,1191320,8630,8630,8630,8630,0
20231215,104100,1191320,8630,8630,8630,8630,10
20231215,104000,1105020,8630,8630,8630,8630,0
20231215,103900,1105020,8630,8630,8630,8630,0
20231215,103800,1105020,8630,8630,8630,8630,0
20231215,103700,1105020,8630,8630,8630,8630,38
20231215,103600,777080,8640,8640,8640,8640,0
20231215,103500,777080,8640,8640,8640,8640,0
20231215,103400,777080,8640,8640,8640,8640,0
20231215,103300,777080,8640,8640,8640,8640,0
20231215,103200,777080,8640,8640,8640,8640,0
20231215,103100,777080,8640,8640,8640,8640,0
20231215,103000,777080,8640,8640,8640,8640,0
20231215,102900,777080,8640,8640,8640,8640,0
20231215,102800,777080,8640,8640,8640,8640,0
20231215,102700,777080,8640,8640,8640,8640,0
20231215,102600,777080,8640,8640,8640,8640,0
20231215,102500,777080,8640,8640,8640,8640,1
20231215,102400,768440,8640,8640,8640,8640,1
20231215,102300,759800,8640,8640,8640,8640,0
20231215,102200,759800,8640,8640,8640,8640,0
20231215,102100,759800,8640,8640,8640,8640,0
20231215,102000,759800,8640,8640,8640,8640,0
20231215,101900,759800,8640,8640,8640,8640,0
20231215,101800,759800,8640,8640,8640,8640,0
20231215,101700,759800,8640,8640,8640,8640,8
20231215,101600,690680,8640,8640,8640,8640,0
20231215,101500,690680,8640,8640,8640,8640,0
20231215,101400,690680,8640,8640,8640,8640,0
20231215,101300,690680,8640,8640,8640,8640,0
20231215,101200,690680,8640,8640,8640,8640,10
20231215,101100,604280,8630,8630,8630,8630,0
20231215,101000,604280,8630,8630,8630,8630,0
20231215,100900,604280,8630,8630,8630,8630,2
20231215,100800,587020,8630,8630,8630,8630,0
20231215,100700,587020,8630,8630,8630,8630,0
20231215,100600,587020,8630,8630,8630,8630,0
20231215,100500,587020,8630,8630,8630,8630,0
20231215,100400,587020,8630,8630,8630,8630,0
20231215,100300,587020,8630,8630,8630,8630,0
20231215,100200,587020,8630,8630,8630,8630,0
20231215,100100,587020,8630,8630,8630,8630,0
20231215,100000,587020,8630,8630,8630,8630,0
20231215,095900,587020,8630,8630,8630,8630,0
20231215,095800,587020,8630,8630,8630,8630,0
20231215,095700,587020,8630,8630,8630,8630,0
20231215,095600,587020,8630,8630,8630,8630,0
20231215,095500,587020,8630,8630,8630,8630,0
20231215,095400,587020,8630,8630,8630,8630,0
20231215,095300,587020,8630,8630,8630,8630,0
20231215,095200,587020,8630,8630,8630,8630,0
20231215,095100,587020,8630,8630,8630,8630,48
20231215,095000,172780,8640,8640,8640,8640,0
20231215,094900,172780,8640,8640,8640,8640,0
20231215,094800,172780,8640,8640,8640,8640,0
20231215,094700,172780,8640,8640,8640,8640,10
20231215,094600,86380,8640,8640,8640,8640,0
20231215,094500,86380,8640,8640,8640,8640,0
20231215,094400,86380,8640,8640,8640,8640,0
20231215,094300,86380,8640,8640,8640,8640,0
20231215,094200,86380,8640,8640,8640,8640,0
20231215,094100,86380,8640,8640,8640,8640,0
20231215,094000,86380,8640,8640,8640,8640,0
20231215,093900,86380,8640,8640,8640,8640,0
20231215,093800,86380,8640,8640,8640,8640,0
20231215,093700,86380,8640,8640,8640,8640,0
20231215,093600,86380,8640,8640,8640,8640,0
20231215,093500,86380,8640,8640,8640,8640,0
20231215,093400,86380,8640,8640,8640,8640,0
20231215,093300,86380,8640,8640,8640,8640,0
20231215,093200,86380,8640,8640,8640,8640,0
20231215,093100,86380,8640,8640,8640,8640,0
20231215,093000,86380,8640,8640,8640,8640,0
20231215,092900,86380,8640,8640,8640,8640,0
20231215,092800,86380,8640,8640,8640,8640,0
20231215,092700,86380,8640,8640,8640,8640,0
20231215,092600,86380,8640,8640,8640,8640,0
20231215,092500,86380,8640,8640,8640,8640,0
20231215,092400,86380,8640,8640,8640,8640,0
20231215,092300,86380,8640,8640,8640,8640,0
20231215,092200,86380,8640,8640,8640,8640,0
20231215,092100,86380,8640,8640,8640,8640,0
20231215,092000,86380,8640,8640,8640,8640,0
20231215,091900,86380,8640,8640,8640,8640,0
20231215,091800,86380,8640,8640,8640,8640,0
20231215,091700,86380,8640,8640,8640,8640,0
20231215,091600,86380,8640,8640,8640,8640,0
20231215,091500,86380,8640,8640,8640,8640,0
20231215,091400,86380,8640,8640,8640,8640,0
20231215,091300,86380,8640,8640,8640,8640,0
20231215,091200,86380,8640,8640,8640,8640,0
20231215,091100,86380,8640,8640,8640,8640,9
20231215,091000,8620,8620,8620,8620,8620,0
20231215,090900,8620,8620,8620,8620,8620,0
20231215,090800,8620,8620,8620,8620,8620,0
20231215,090700,8620,8620,8620,8620,8620,1
20231215,090600,0,8620,8620,8620,8620,0
20231215,090500,0,8620,8620,8620,8620,0
20231215,090400,0,8620,8620,8620,8620,0
20231215,090300,0,8620,8620,8620,8620,0
20231215,090200,0,8620,8620,8620,8620,0
20231215,090100,0,8620,8620,8620,8620,0
20231215,090000,0,8620,8620,8620,8620,0