KissMeData/001560/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,183400,19671950,8750,8750,8750,8750,157
20231218,183300,19671950,8750,8750,8750,8750,0
20231218,183200,19671950,8750,8750,8750,8750,0
20231218,183100,19671950,8750,8750,8750,8750,0
20231218,183000,19671950,8750,8750,8750,8750,0
20231218,182900,19671950,8750,8750,8750,8750,0
20231218,182800,19671950,8750,8750,8750,8750,0
20231218,182700,19671950,8750,8750,8750,8750,0
20231218,182600,19671950,8750,8750,8750,8750,0
20231218,182500,19671950,8750,8750,8750,8750,0
20231218,182400,19671950,8750,8750,8750,8750,0
20231218,182300,19671950,8750,8750,8750,8750,0
20231218,182200,19671950,8750,8750,8750,8750,0
20231218,182100,19671950,8750,8750,8750,8750,0
20231218,182000,19671950,8750,8750,8750,8750,0
20231218,181900,19671950,8750,8750,8750,8750,0
20231218,181800,19671950,8750,8750,8750,8750,0
20231218,181700,19671950,8750,8750,8750,8750,0
20231218,181600,19671950,8750,8750,8750,8750,0
20231218,181500,19671950,8750,8750,8750,8750,0
20231218,181400,19671950,8750,8750,8750,8750,0
20231218,181300,19671950,8750,8750,8750,8750,0
20231218,181200,19671950,8750,8750,8750,8750,0
20231218,181100,19671950,8750,8750,8750,8750,0
20231218,181000,19671950,8750,8750,8750,8750,0
20231218,180900,19671950,8750,8750,8750,8750,0
20231218,180800,19671950,8750,8750,8750,8750,0
20231218,180700,19671950,8750,8750,8750,8750,0
20231218,180600,19671950,8750,8750,8750,8750,0
20231218,180500,19671950,8750,8750,8750,8750,0
20231218,180400,19671950,8750,8750,8750,8750,157
20231218,180300,19671950,8750,8750,8750,8750,0
20231218,180200,19671950,8750,8750,8750,8750,0
20231218,180100,19671950,8750,8750,8750,8750,0
20231218,180000,19671950,8750,8750,8750,8750,0
20231218,175900,19671950,8750,8750,8750,8750,0
20231218,175800,19671950,8750,8750,8750,8750,0
20231218,175700,19671950,8750,8750,8750,8750,0
20231218,175600,19671950,8750,8750,8750,8750,0
20231218,175500,19671950,8750,8750,8750,8750,0
20231218,175400,19671950,8750,8750,8750,8750,0
20231218,175300,19671950,8750,8750,8750,8750,0
20231218,175200,19671950,8750,8750,8750,8750,0
20231218,175100,19671950,8750,8750,8750,8750,0
20231218,175000,19671950,8750,8750,8750,8750,0
20231218,174900,19671950,8750,8750,8750,8750,0
20231218,174800,19671950,8750,8750,8750,8750,0
20231218,174700,19671950,8750,8750,8750,8750,0
20231218,174600,19671950,8750,8750,8750,8750,0
20231218,174500,19671950,8750,8750,8750,8750,0
20231218,174400,19671950,8750,8750,8750,8750,0
20231218,174300,19671950,8750,8750,8750,8750,0
20231218,174200,19671950,8750,8750,8750,8750,0
20231218,174100,19671950,8750,8750,8750,8750,0
20231218,174000,19671950,8750,8750,8750,8750,0
20231218,173900,19671950,8750,8750,8750,8750,0
20231218,173800,19671950,8750,8750,8750,8750,0
20231218,173700,19671950,8750,8750,8750,8750,0
20231218,173600,19671950,8750,8750,8750,8750,0
20231218,173500,19671950,8750,8750,8750,8750,0
20231218,173400,19671950,8750,8750,8750,8750,157
20231218,173300,19671950,8750,8750,8750,8750,0
20231218,173200,19671950,8750,8750,8750,8750,0
20231218,173100,19671950,8750,8750,8750,8750,0
20231218,173000,19671950,8750,8750,8750,8750,0
20231218,172900,19671950,8750,8750,8750,8750,0
20231218,172800,19671950,8750,8750,8750,8750,0
20231218,172700,19671950,8750,8750,8750,8750,0
20231218,172600,19671950,8750,8750,8750,8750,0
20231218,172500,19671950,8750,8750,8750,8750,0
20231218,172400,19671950,8750,8750,8750,8750,0
20231218,172300,19671950,8750,8750,8750,8750,0
20231218,172200,19671950,8750,8750,8750,8750,0
20231218,172100,19671950,8750,8750,8750,8750,0
20231218,172000,19671950,8750,8750,8750,8750,0
20231218,171900,19671950,8750,8750,8750,8750,0
20231218,171800,19671950,8750,8750,8750,8750,0
20231218,171700,19671950,8750,8750,8750,8750,0
20231218,171600,19671950,8750,8750,8750,8750,0
20231218,171500,19671950,8750,8750,8750,8750,0
20231218,171400,19671950,8750,8750,8750,8750,0
20231218,171300,19671950,8750,8750,8750,8750,0
20231218,171200,19671950,8750,8750,8750,8750,0
20231218,171100,19671950,8750,8750,8750,8750,0
20231218,171000,19671950,8750,8750,8750,8750,0
20231218,170900,19671950,8750,8750,8750,8750,0
20231218,170800,19671950,8750,8750,8750,8750,0
20231218,170700,19671950,8750,8750,8750,8750,0
20231218,170600,19671950,8750,8750,8750,8750,0
20231218,170500,19671950,8750,8750,8750,8750,0
20231218,170400,19671950,8750,8750,8750,8750,157
20231218,170300,19671950,8750,8750,8750,8750,0
20231218,170200,19671950,8750,8750,8750,8750,0
20231218,170100,19671950,8750,8750,8750,8750,0
20231218,170000,19671950,8750,8750,8750,8750,0
20231218,165900,19671950,8750,8750,8750,8750,0
20231218,165800,19671950,8750,8750,8750,8750,0
20231218,165700,19671950,8750,8750,8750,8750,0
20231218,165600,19671950,8750,8750,8750,8750,0
20231218,165500,19671950,8750,8750,8750,8750,0
20231218,165400,19671950,8750,8750,8750,8750,0
20231218,165300,19671950,8750,8750,8750,8750,0
20231218,165200,19671950,8750,8750,8750,8750,0
20231218,165100,19671950,8750,8750,8750,8750,0
20231218,165000,19671950,8750,8750,8750,8750,0
20231218,164900,19671950,8750,8750,8750,8750,0
20231218,164800,19671950,8750,8750,8750,8750,0
20231218,164700,19671950,8750,8750,8750,8750,0
20231218,164600,19671950,8750,8750,8750,8750,0
20231218,164500,19671950,8750,8750,8750,8750,0
20231218,164400,19671950,8750,8750,8750,8750,0
20231218,164300,19671950,8750,8750,8750,8750,0
20231218,164200,19671950,8750,8750,8750,8750,0
20231218,164100,19671950,8750,8750,8750,8750,0
20231218,164000,19671950,8750,8750,8750,8750,0
20231218,163900,19671950,8750,8750,8750,8750,0
20231218,163800,19671950,8750,8750,8750,8750,0
20231218,163700,19671950,8750,8750,8750,8750,0
20231218,163600,19671950,8750,8750,8750,8750,0
20231218,163500,19671950,8750,8750,8750,8750,0
20231218,163400,19671950,8750,8750,8750,8750,157
20231218,163300,19671950,8750,8750,8750,8750,0
20231218,163200,19671950,8750,8750,8750,8750,0
20231218,163100,19671950,8750,8750,8750,8750,0
20231218,163000,19671950,8750,8750,8750,8750,0
20231218,162900,19671950,8750,8750,8750,8750,0
20231218,162800,19671950,8750,8750,8750,8750,0
20231218,162700,19671950,8750,8750,8750,8750,0
20231218,162600,19671950,8750,8750,8750,8750,0
20231218,162500,19671950,8750,8750,8750,8750,0
20231218,162400,19671950,8750,8750,8750,8750,0
20231218,162300,19671950,8750,8750,8750,8750,0
20231218,162200,19671950,8750,8750,8750,8750,0
20231218,162100,19671950,8750,8750,8750,8750,0
20231218,162000,19671950,8750,8750,8750,8750,0
20231218,161900,19671950,8750,8750,8750,8750,0
20231218,161800,19671950,8750,8750,8750,8750,0
20231218,161700,19671950,8750,8750,8750,8750,0
20231218,161600,19671950,8750,8750,8750,8750,0
20231218,161500,19671950,8750,8750,8750,8750,0
20231218,161400,19671950,8750,8750,8750,8750,0
20231218,161300,19671950,8750,8750,8750,8750,0
20231218,161200,19671950,8750,8750,8750,8750,0
20231218,161100,19671950,8750,8750,8750,8750,0
20231218,161000,19671950,8750,8750,8750,8750,0
20231218,160900,19671950,8750,8750,8750,8750,0
20231218,160800,19671950,8750,8750,8750,8750,0
20231218,160700,19671950,8750,8750,8750,8750,0
20231218,160600,19671950,8750,8750,8750,8750,0
20231218,160500,19671950,8750,8750,8750,8750,0
20231218,160400,19671950,8750,8750,8750,8750,157
20231218,160300,19671950,8750,8750,8750,8750,0
20231218,160200,19671950,8750,8750,8750,8750,0
20231218,160100,19671950,8750,8750,8750,8750,0
20231218,160000,19671950,8750,8750,8750,8750,0
20231218,155900,19671950,8750,8750,8750,8750,0
20231218,155800,19671950,8750,8750,8750,8750,0
20231218,155700,19671950,8750,8750,8750,8750,0
20231218,155600,19671950,8750,8750,8750,8750,0
20231218,155500,19671950,8750,8750,8750,8750,0
20231218,155400,19671950,8750,8750,8750,8750,0
20231218,155300,19671950,8750,8750,8750,8750,0
20231218,155200,19671950,8750,8750,8750,8750,0
20231218,155100,19671950,8750,8750,8750,8750,0
20231218,155000,19671950,8750,8750,8750,8750,0
20231218,154900,19671950,8750,8750,8750,8750,0
20231218,154800,19671950,8750,8750,8750,8750,0
20231218,154700,19671950,8750,8750,8750,8750,0
20231218,154600,19671950,8750,8750,8750,8750,0
20231218,154500,19671950,8750,8750,8750,8750,0
20231218,154400,19671950,8750,8750,8750,8750,0
20231218,154300,19671950,8750,8750,8750,8750,0
20231218,154200,19671950,8750,8750,8750,8750,0
20231218,154100,19671950,8750,8750,8750,8750,0
20231218,154000,19671950,8750,8750,8750,8750,0
20231218,153900,19671950,8750,8750,8750,8750,0
20231218,153800,19671950,8750,8750,8750,8750,0
20231218,153700,19671950,8750,8750,8750,8750,0
20231218,153600,19671950,8750,8750,8750,8750,0
20231218,153500,19671950,8750,8750,8750,8750,0
20231218,153400,19671950,8750,8750,8750,8750,157
20231218,153300,19671950,8750,8750,8750,8750,0
20231218,153200,19671950,8750,8750,8750,8750,0
20231218,153100,19671950,8750,8750,8750,8750,0
20231218,153000,19671950,8750,8750,8750,8750,157
20231218,152900,18298200,8660,8660,8660,8660,0
20231218,152800,18298200,8660,8660,8660,8660,0
20231218,152700,18298200,8660,8660,8660,8660,0
20231218,152600,18298200,8660,8660,8660,8660,0
20231218,152500,18298200,8660,8660,8660,8660,0
20231218,152400,18298200,8660,8660,8660,8660,0
20231218,152300,18298200,8660,8660,8660,8660,0
20231218,152200,18298200,8660,8660,8660,8660,0
20231218,152100,18298200,8660,8660,8660,8660,0
20231218,152000,18298200,8660,8660,8660,8660,0
20231218,151900,18298200,8660,8660,8660,8660,1
20231218,151800,18289540,8660,8660,8660,8660,0
20231218,151700,18289540,8660,8660,8660,8660,0
20231218,151600,18289540,8660,8650,8660,8650,43
20231218,151500,17917250,8660,8660,8660,8660,0
20231218,151400,17917250,8660,8660,8660,8660,0
20231218,151300,17917250,8660,8660,8660,8660,0
20231218,151200,17917250,8660,8660,8660,8660,0
20231218,151100,17917250,8660,8660,8660,8660,0
20231218,151000,17917250,8660,8660,8660,8660,0
20231218,150900,17917250,8660,8630,8660,8630,31
20231218,150800,17649370,8630,8570,8630,8570,100
20231218,150700,16788620,8550,8550,8550,8550,0
20231218,150600,16788620,8550,8550,8550,8550,0
20231218,150500,16788620,8550,8550,8550,8550,0
20231218,150400,16788620,8550,8550,8550,8550,0
20231218,150300,16788620,8550,8550,8550,8550,2
20231218,150200,16771520,8550,8550,8550,8550,0
20231218,150100,16771520,8550,8550,8550,8550,0
20231218,150000,16771520,8550,8550,8550,8550,0
20231218,145900,16771520,8550,8550,8550,8550,0
20231218,145800,16771520,8550,8550,8550,8550,0
20231218,145700,16771520,8550,8550,8550,8550,0
20231218,145600,16771520,8550,8550,8550,8550,0
20231218,145500,16771520,8550,8550,8550,8550,0
20231218,145400,16771520,8550,8550,8550,8550,0
20231218,145300,16771520,8550,8550,8550,8550,0
20231218,145200,16771520,8550,8550,8550,8550,0
20231218,145100,16771520,8550,8550,8550,8550,0
20231218,145000,16771520,8550,8550,8550,8550,50
20231218,144900,16344020,8570,8570,8570,8570,0
20231218,144800,16344020,8570,8570,8570,8570,0
20231218,144700,16344020,8570,8570,8570,8570,0
20231218,144600,16344020,8570,8570,8570,8570,0
20231218,144500,16344020,8570,8570,8570,8570,7
20231218,144400,16284030,8570,8560,8570,8560,14
20231218,144300,16164180,8560,8560,8560,8560,0
20231218,144200,16164180,8560,8560,8560,8560,0
20231218,144100,16164180,8560,8560,8560,8560,1
20231218,144000,16155620,8560,8560,8560,8560,0
20231218,143900,16155620,8560,8560,8560,8560,1
20231218,143800,16147060,8540,8540,8540,8540,0
20231218,143700,16147060,8540,8540,8540,8540,0
20231218,143600,16147060,8540,8540,8540,8540,0
20231218,143500,16147060,8540,8540,8540,8540,0
20231218,143400,16147060,8540,8540,8540,8540,0
20231218,143300,16147060,8540,8540,8540,8540,0
20231218,143200,16147060,8540,8540,8540,8540,0
20231218,143100,16147060,8540,8540,8540,8540,0
20231218,143000,16147060,8540,8540,8540,8540,0
20231218,142900,16147060,8540,8530,8540,8530,13
20231218,142800,16036130,8530,8530,8530,8530,0
20231218,142700,16036130,8530,8530,8530,8530,2
20231218,142600,16019070,8480,8480,8480,8480,0
20231218,142500,16019070,8480,8480,8480,8480,0
20231218,142400,16019070,8480,8480,8480,8480,0
20231218,142300,16019070,8480,8480,8480,8480,0
20231218,142200,16019070,8480,8480,8480,8480,0
20231218,142100,16019070,8480,8480,8480,8480,0
20231218,142000,16019070,8480,8480,8480,8480,0
20231218,141900,16019070,8480,8480,8480,8480,0
20231218,141800,16019070,8480,8480,8480,8480,0
20231218,141700,16019070,8480,8480,8480,8480,0
20231218,141600,16019070,8480,8480,8480,8480,0
20231218,141500,16019070,8480,8480,8480,8480,0
20231218,141400,16019070,8480,8480,8480,8480,0
20231218,141300,16019070,8480,8480,8480,8480,0
20231218,141200,16019070,8480,8480,8480,8480,0
20231218,141100,16019070,8480,8480,8480,8480,0
20231218,141000,16019070,8480,8480,8480,8480,0
20231218,140900,16019070,8480,8480,8480,8480,0
20231218,140800,16019070,8480,8480,8480,8480,0
20231218,140700,16019070,8480,8480,8480,8480,0
20231218,140600,16019070,8480,8480,8480,8480,0
20231218,140500,16019070,8480,8480,8480,8480,0
20231218,140400,16019070,8480,8480,8480,8480,0
20231218,140300,16019070,8480,8480,8480,8480,0
20231218,140200,16019070,8480,8480,8480,8480,0
20231218,140100,16019070,8480,8480,8480,8480,0
20231218,140000,16019070,8480,8480,8480,8480,0
20231218,135900,16019070,8480,8480,8480,8480,0
20231218,135800,16019070,8480,8480,8480,8480,0
20231218,135700,16019070,8480,8480,8480,8480,0
20231218,135600,16019070,8480,8480,8480,8480,0
20231218,135500,16019070,8480,8480,8480,8480,0
20231218,135400,16019070,8480,8480,8480,8480,0
20231218,135300,16019070,8480,8480,8480,8480,0
20231218,135200,16019070,8480,8480,8480,8480,0
20231218,135100,16019070,8480,8480,8480,8480,0
20231218,135000,16019070,8480,8480,8480,8480,0
20231218,134900,16019070,8480,8480,8480,8480,0
20231218,134800,16019070,8480,8480,8480,8480,0
20231218,134700,16019070,8480,8480,8480,8480,0
20231218,134600,16019070,8480,8480,8480,8480,0
20231218,134500,16019070,8480,8480,8480,8480,0
20231218,134400,16019070,8480,8480,8480,8480,0
20231218,134300,16019070,8480,8480,8480,8480,0
20231218,134200,16019070,8480,8480,8480,8480,0
20231218,134100,16019070,8480,8480,8480,8480,0
20231218,134000,16019070,8480,8480,8480,8480,0
20231218,133900,16019070,8480,8480,8480,8480,0
20231218,133800,16019070,8480,8480,8480,8480,0
20231218,133700,16019070,8480,8480,8480,8480,0
20231218,133600,16019070,8480,8480,8480,8480,0
20231218,133500,16019070,8480,8480,8480,8480,0
20231218,133400,16019070,8480,8570,8570,8480,500
20231218,133300,11759060,8560,8560,8560,8560,0
20231218,133200,11759060,8560,8560,8560,8560,0
20231218,133100,11759060,8560,8560,8560,8560,0
20231218,133000,11759060,8560,8560,8560,8560,0
20231218,132900,11759060,8560,8560,8560,8560,0
20231218,132800,11759060,8560,8560,8560,8560,0
20231218,132700,11759060,8560,8560,8560,8560,0
20231218,132600,11759060,8560,8560,8560,8560,0
20231218,132500,11759060,8560,8560,8560,8560,0
20231218,132400,11759060,8560,8560,8560,8560,0
20231218,132300,11759060,8560,8560,8560,8560,0
20231218,132200,11759060,8560,8560,8560,8560,0
20231218,132100,11759060,8560,8560,8560,8560,0
20231218,132000,11759060,8560,8560,8560,8560,0
20231218,131900,11759060,8560,8560,8560,8560,0
20231218,131800,11759060,8560,8560,8560,8560,0
20231218,131700,11759060,8560,8560,8560,8560,0
20231218,131600,11759060,8560,8560,8560,8560,0
20231218,131500,11759060,8560,8560,8560,8560,0
20231218,131400,11759060,8560,8560,8560,8560,0
20231218,131300,11759060,8560,8560,8560,8560,0
20231218,131200,11759060,8560,8560,8560,8560,0
20231218,131100,11759060,8560,8560,8560,8560,0
20231218,131000,11759060,8560,8560,8560,8560,0
20231218,130900,11759060,8560,8560,8560,8560,0
20231218,130800,11759060,8560,8560,8560,8560,0
20231218,130700,11759060,8560,8560,8560,8560,0
20231218,130600,11759060,8560,8560,8560,8560,0
20231218,130500,11759060,8560,8560,8560,8560,0
20231218,130400,11759060,8560,8560,8560,8560,0
20231218,130300,11759060,8560,8560,8560,8560,0
20231218,130200,11759060,8560,8560,8560,8560,0
20231218,130100,11759060,8560,8560,8560,8560,0
20231218,130000,11759060,8560,8560,8560,8560,0
20231218,125900,11759060,8560,8560,8560,8560,0
20231218,125800,11759060,8560,8560,8560,8560,0
20231218,125700,11759060,8560,8560,8560,8560,0
20231218,125600,11759060,8560,8560,8560,8560,0
20231218,125500,11759060,8560,8560,8560,8560,0
20231218,125400,11759060,8560,8560,8560,8560,0
20231218,125300,11759060,8560,8560,8560,8560,0
20231218,125200,11759060,8560,8560,8560,8560,0
20231218,125100,11759060,8560,8560,8560,8560,0
20231218,125000,11759060,8560,8560,8560,8560,0
20231218,124900,11759060,8560,8560,8560,8560,0
20231218,124800,11759060,8560,8560,8560,8560,0
20231218,124700,11759060,8560,8560,8560,8560,0
20231218,124600,11759060,8560,8560,8560,8560,0
20231218,124500,11759060,8560,8560,8560,8560,0
20231218,124400,11759060,8560,8560,8560,8560,0
20231218,124300,11759060,8560,8560,8560,8560,0
20231218,124200,11759060,8560,8560,8560,8560,0
20231218,124100,11759060,8560,8560,8560,8560,0
20231218,124000,11759060,8560,8580,8580,8560,100
20231218,123900,10902210,8580,8580,8580,8580,0
20231218,123800,10902210,8580,8580,8580,8580,0
20231218,123700,10902210,8580,8580,8580,8580,0
20231218,123600,10902210,8580,8580,8580,8580,16
20231218,123500,10764930,8590,8600,8600,8590,30
20231218,123400,10507190,8600,8600,8600,8600,0
20231218,123300,10507190,8600,8600,8600,8600,0
20231218,123200,10507190,8600,8600,8600,8600,0
20231218,123100,10507190,8600,8600,8600,8600,0
20231218,123000,10507190,8600,8640,8640,8600,900
20231218,122900,2765570,8770,8770,8770,8770,0
20231218,122800,2765570,8770,8770,8770,8770,0
20231218,122700,2765570,8770,8770,8770,8770,0
20231218,122600,2765570,8770,8770,8770,8770,0
20231218,122500,2765570,8770,8770,8770,8770,0
20231218,122400,2765570,8770,8770,8770,8770,0
20231218,122300,2765570,8770,8770,8770,8770,0
20231218,122200,2765570,8770,8770,8770,8770,0
20231218,122100,2765570,8770,8770,8770,8770,0
20231218,122000,2765570,8770,8770,8770,8770,0
20231218,121900,2765570,8770,8770,8770,8770,0
20231218,121800,2765570,8770,8770,8770,8770,0
20231218,121700,2765570,8770,8770,8770,8770,0
20231218,121600,2765570,8770,8770,8770,8770,0
20231218,121500,2765570,8770,8770,8770,8770,0
20231218,121400,2765570,8770,8770,8770,8770,0
20231218,121300,2765570,8770,8770,8770,8770,0
20231218,121200,2765570,8770,8770,8770,8770,0
20231218,121100,2765570,8770,8770,8770,8770,0
20231218,121000,2765570,8770,8770,8770,8770,1
20231218,120900,2756800,8780,8780,8780,8780,2
20231218,120800,2739240,8670,8670,8670,8670,0
20231218,120700,2739240,8670,8670,8670,8670,0
20231218,120600,2739240,8670,8670,8670,8670,1
20231218,120500,2730570,8630,8630,8630,8630,0
20231218,120400,2730570,8630,8630,8630,8630,0
20231218,120300,2730570,8630,8630,8630,8630,0
20231218,120200,2730570,8630,8630,8630,8630,0
20231218,120100,2730570,8630,8630,8630,8630,0
20231218,120000,2730570,8630,8630,8630,8630,0
20231218,115900,2730570,8630,8630,8630,8630,0
20231218,115800,2730570,8630,8630,8630,8630,0
20231218,115700,2730570,8630,8630,8630,8630,0
20231218,115600,2730570,8630,8630,8630,8630,0
20231218,115500,2730570,8630,8630,8630,8630,0
20231218,115400,2730570,8630,8630,8630,8630,0
20231218,115300,2730570,8630,8630,8630,8630,0
20231218,115200,2730570,8630,8630,8630,8630,0
20231218,115100,2730570,8630,8630,8630,8630,0
20231218,115000,2730570,8630,8630,8630,8630,0
20231218,114900,2730570,8630,8630,8630,8630,0
20231218,114800,2730570,8630,8630,8630,8630,0
20231218,114700,2730570,8630,8630,8630,8630,0
20231218,114600,2730570,8630,8630,8630,8630,0
20231218,114500,2730570,8630,8630,8630,8630,0
20231218,114400,2730570,8630,8630,8630,8630,0
20231218,114300,2730570,8630,8630,8630,8630,0
20231218,114200,2730570,8630,8630,8630,8630,0
20231218,114100,2730570,8630,8630,8630,8630,0
20231218,114000,2730570,8630,8630,8630,8630,0
20231218,113900,2730570,8630,8630,8630,8630,0
20231218,113800,2730570,8630,8630,8630,8630,0
20231218,113700,2730570,8630,8630,8630,8630,0
20231218,113600,2730570,8630,8630,8630,8630,0
20231218,113500,2730570,8630,8630,8630,8630,0
20231218,113400,2730570,8630,8630,8630,8630,0
20231218,113300,2730570,8630,8630,8630,8630,0
20231218,113200,2730570,8630,8630,8630,8630,0
20231218,113100,2730570,8630,8630,8630,8630,0
20231218,113000,2730570,8630,8630,8630,8630,0
20231218,112900,2730570,8630,8630,8630,8630,0
20231218,112800,2730570,8630,8630,8630,8630,0
20231218,112700,2730570,8630,8630,8630,8630,0
20231218,112600,2730570,8630,8630,8630,8630,0
20231218,112500,2730570,8630,8630,8630,8630,0
20231218,112400,2730570,8630,8630,8630,8630,0
20231218,112300,2730570,8630,8630,8630,8630,0
20231218,112200,2730570,8630,8630,8630,8630,0
20231218,112100,2730570,8630,8630,8630,8630,0
20231218,112000,2730570,8630,8630,8630,8630,0
20231218,111900,2730570,8630,8630,8630,8630,127
20231218,111800,1634560,8620,8620,8620,8620,0
20231218,111700,1634560,8620,8620,8620,8620,0
20231218,111600,1634560,8620,8620,8620,8620,0
20231218,111500,1634560,8620,8620,8620,8620,0
20231218,111400,1634560,8620,8620,8620,8620,0
20231218,111300,1634560,8620,8620,8620,8620,0
20231218,111200,1634560,8620,8620,8620,8620,0
20231218,111100,1634560,8620,8620,8620,8620,0
20231218,111000,1634560,8620,8620,8620,8620,0
20231218,110900,1634560,8620,8620,8620,8620,0
20231218,110800,1634560,8620,8620,8620,8620,0
20231218,110700,1634560,8620,8620,8620,8620,0
20231218,110600,1634560,8620,8620,8620,8620,0
20231218,110500,1634560,8620,8620,8620,8620,0
20231218,110400,1634560,8620,8620,8620,8620,0
20231218,110300,1634560,8620,8620,8620,8620,0
20231218,110200,1634560,8620,8620,8620,8620,1
20231218,110100,1625940,8610,8610,8610,8610,0
20231218,110000,1625940,8610,8610,8610,8610,0
20231218,105900,1625940,8610,8610,8610,8610,0
20231218,105800,1625940,8610,8610,8610,8610,0
20231218,105700,1625940,8610,8610,8610,8610,0
20231218,105600,1625940,8610,8610,8610,8610,0
20231218,105500,1625940,8610,8610,8610,8610,0
20231218,105400,1625940,8610,8610,8610,8610,0
20231218,105300,1625940,8610,8610,8610,8610,0
20231218,105200,1625940,8610,8610,8610,8610,0
20231218,105100,1625940,8610,8610,8610,8610,0
20231218,105000,1625940,8610,8610,8610,8610,0
20231218,104900,1625940,8610,8610,8610,8610,0
20231218,104800,1625940,8610,8610,8610,8610,0
20231218,104700,1625940,8610,8610,8610,8610,0
20231218,104600,1625940,8610,8610,8610,8610,0
20231218,104500,1625940,8610,8610,8610,8610,0
20231218,104400,1625940,8610,8610,8610,8610,1
20231218,104300,1617330,8600,8600,8600,8600,0
20231218,104200,1617330,8600,8600,8600,8600,0
20231218,104100,1617330,8600,8600,8600,8600,0
20231218,104000,1617330,8600,8600,8600,8600,0
20231218,103900,1617330,8600,8600,8600,8600,0
20231218,103800,1617330,8600,8600,8600,8600,0
20231218,103700,1617330,8600,8600,8600,8600,0
20231218,103600,1617330,8600,8600,8600,8600,0
20231218,103500,1617330,8600,8600,8600,8600,0
20231218,103400,1617330,8600,8600,8600,8600,0
20231218,103300,1617330,8600,8600,8600,8600,0
20231218,103200,1617330,8600,8600,8600,8600,0
20231218,103100,1617330,8600,8600,8600,8600,0
20231218,103000,1617330,8600,8600,8600,8600,0
20231218,102900,1617330,8600,8600,8600,8600,0
20231218,102800,1617330,8600,8600,8600,8600,0
20231218,102700,1617330,8600,8600,8600,8600,0
20231218,102600,1617330,8600,8610,8610,8600,2
20231218,102500,1600120,8600,8600,8600,8600,0
20231218,102400,1600120,8600,8600,8600,8600,0
20231218,102300,1600120,8600,8600,8600,8600,0
20231218,102200,1600120,8600,8600,8600,8600,0
20231218,102100,1600120,8600,8600,8600,8600,0
20231218,102000,1600120,8600,8600,8600,8600,0
20231218,101900,1600120,8600,8600,8600,8600,0
20231218,101800,1600120,8600,8600,8600,8600,0
20231218,101700,1600120,8600,8600,8600,8600,0
20231218,101600,1600120,8600,8600,8600,8600,0
20231218,101500,1600120,8600,8600,8600,8600,0
20231218,101400,1600120,8600,8600,8600,8600,0
20231218,101300,1600120,8600,8600,8600,8600,0
20231218,101200,1600120,8600,8600,8600,8600,0
20231218,101100,1600120,8600,8600,8600,8600,0
20231218,101000,1600120,8600,8600,8600,8600,0
20231218,100900,1600120,8600,8600,8600,8600,1
20231218,100800,1591520,8600,8600,8600,8600,0
20231218,100700,1591520,8600,8600,8600,8600,0
20231218,100600,1591520,8600,8600,8600,8600,0
20231218,100500,1591520,8600,8600,8600,8600,0
20231218,100400,1591520,8600,8600,8600,8600,0
20231218,100300,1591520,8600,8600,8600,8600,0
20231218,100200,1591520,8600,8610,8610,8600,130
20231218,100100,473510,8600,8600,8600,8600,0
20231218,100000,473510,8600,8600,8600,8600,0
20231218,095900,473510,8600,8600,8600,8600,0
20231218,095800,473510,8600,8600,8600,8600,0
20231218,095700,473510,8600,8600,8600,8600,0
20231218,095600,473510,8600,8600,8600,8600,0
20231218,095500,473510,8600,8600,8600,8600,0
20231218,095400,473510,8600,8600,8600,8600,0
20231218,095300,473510,8600,8600,8600,8600,0
20231218,095200,473510,8600,8600,8600,8600,0
20231218,095100,473510,8600,8600,8600,8600,0
20231218,095000,473510,8600,8600,8600,8600,0
20231218,094900,473510,8600,8600,8600,8600,0
20231218,094800,473510,8600,8600,8600,8600,0
20231218,094700,473510,8600,8600,8600,8600,0
20231218,094600,473510,8600,8610,8610,8600,4
20231218,094500,439100,8630,8630,8630,8630,0
20231218,094400,439100,8630,8630,8630,8630,0
20231218,094300,439100,8630,8630,8630,8630,0
20231218,094200,439100,8630,8630,8630,8630,0
20231218,094100,439100,8630,8630,8630,8630,0
20231218,094000,439100,8630,8630,8630,8630,0
20231218,093900,439100,8630,8630,8630,8630,0
20231218,093800,439100,8630,8630,8630,8630,0
20231218,093700,439100,8630,8630,8630,8630,0
20231218,093600,439100,8630,8630,8630,8630,10
20231218,093500,352800,8600,8600,8600,8600,0
20231218,093400,352800,8600,8600,8600,8600,0
20231218,093300,352800,8600,8600,8600,8600,0
20231218,093200,352800,8600,8600,8600,8600,0
20231218,093100,352800,8600,8600,8600,8600,0
20231218,093000,352800,8600,8600,8600,8600,0
20231218,092900,352800,8600,8600,8600,8600,0
20231218,092800,352800,8600,8600,8600,8600,0
20231218,092700,352800,8600,8600,8600,8600,2
20231218,092600,335600,8600,8600,8600,8600,0
20231218,092500,335600,8600,8600,8600,8600,2
20231218,092400,318400,8600,8600,8600,8600,0
20231218,092300,318400,8600,8600,8600,8600,5
20231218,092200,275400,8600,8600,8600,8600,0
20231218,092100,275400,8600,8600,8600,8600,0
20231218,092000,275400,8600,8600,8600,8600,0
20231218,091900,275400,8600,8600,8600,8600,0
20231218,091800,275400,8600,8600,8600,8600,0
20231218,091700,275400,8600,8600,8600,8600,0
20231218,091600,275400,8600,8600,8600,8600,0
20231218,091500,275400,8600,8600,8600,8600,0
20231218,091400,275400,8600,8600,8600,8600,0
20231218,091300,275400,8600,8600,8600,8600,0
20231218,091200,275400,8600,8600,8600,8600,2
20231218,091100,258200,8600,8600,8600,8600,0
20231218,091000,258200,8600,8610,8610,8600,11
20231218,090900,163590,8610,8610,8610,8610,0
20231218,090800,163590,8610,8610,8610,8610,0
20231218,090700,163590,8610,8610,8610,8610,0
20231218,090600,163590,8610,8610,8610,8610,0
20231218,090500,163590,8610,8610,8610,8610,0
20231218,090400,163590,8610,8610,8610,8610,0
20231218,090300,163590,8610,8610,8610,8610,0
20231218,090200,163590,8610,8610,8610,8610,18
20231218,090100,8610,8610,8610,8610,8610,0
20231218,090000,8610,8610,8610,8610,8610,1