KissMeData/191600/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,203600,560620,9400,9400,9400,9400,1
20241218,203500,560620,9400,9400,9400,9400,0
20241218,203400,560620,9400,9400,9400,9400,0
20241218,203300,560620,9400,9400,9400,9400,0
20241218,203200,560620,9400,9400,9400,9400,0
20241218,203100,560620,9400,9400,9400,9400,0
20241218,203000,560620,9400,9400,9400,9400,0
20241218,202900,560620,9400,9400,9400,9400,0
20241218,202800,560620,9400,9400,9400,9400,0
20241218,202700,560620,9400,9400,9400,9400,0
20241218,202600,560620,9400,9400,9400,9400,0
20241218,202500,560620,9400,9400,9400,9400,0
20241218,202400,560620,9400,9400,9400,9400,0
20241218,202300,560620,9400,9400,9400,9400,0
20241218,202200,560620,9400,9400,9400,9400,0
20241218,202100,560620,9400,9400,9400,9400,0
20241218,202000,560620,9400,9400,9400,9400,0
20241218,201900,560620,9400,9400,9400,9400,0
20241218,201800,560620,9400,9400,9400,9400,0
20241218,201700,560620,9400,9400,9400,9400,0
20241218,201600,560620,9400,9400,9400,9400,0
20241218,201500,560620,9400,9400,9400,9400,0
20241218,201400,560620,9400,9400,9400,9400,0
20241218,201300,560620,9400,9400,9400,9400,0
20241218,201200,560620,9400,9400,9400,9400,0
20241218,201100,560620,9400,9400,9400,9400,0
20241218,201000,560620,9400,9400,9400,9400,0
20241218,200900,560620,9400,9400,9400,9400,0
20241218,200800,560620,9400,9400,9400,9400,0
20241218,200700,560620,9400,9400,9400,9400,0
20241218,200600,560620,9400,9400,9400,9400,1
20241218,200500,560620,9400,9400,9400,9400,0
20241218,200400,560620,9400,9400,9400,9400,0
20241218,200300,560620,9400,9400,9400,9400,0
20241218,200200,560620,9400,9400,9400,9400,0
20241218,200100,560620,9400,9400,9400,9400,0
20241218,200000,560620,9400,9400,9400,9400,0
20241218,195900,560620,9400,9400,9400,9400,0
20241218,195800,560620,9400,9400,9400,9400,0
20241218,195700,560620,9400,9400,9400,9400,0
20241218,195600,560620,9400,9400,9400,9400,0
20241218,195500,560620,9400,9400,9400,9400,0
20241218,195400,560620,9400,9400,9400,9400,0
20241218,195300,560620,9400,9400,9400,9400,0
20241218,195200,560620,9400,9400,9400,9400,0
20241218,195100,560620,9400,9400,9400,9400,0
20241218,195000,560620,9400,9400,9400,9400,0
20241218,194900,560620,9400,9400,9400,9400,0
20241218,194800,560620,9400,9400,9400,9400,0
20241218,194700,560620,9400,9400,9400,9400,0
20241218,194600,560620,9400,9400,9400,9400,0
20241218,194500,560620,9400,9400,9400,9400,0
20241218,194400,560620,9400,9400,9400,9400,0
20241218,194300,560620,9400,9400,9400,9400,0
20241218,194200,560620,9400,9400,9400,9400,0
20241218,194100,560620,9400,9400,9400,9400,0
20241218,194000,560620,9400,9400,9400,9400,0
20241218,193900,560620,9400,9400,9400,9400,0
20241218,193800,560620,9400,9400,9400,9400,0
20241218,193700,560620,9400,9400,9400,9400,0
20241218,193600,560620,9400,9400,9400,9400,1
20241218,193500,560620,9400,9400,9400,9400,0
20241218,193400,560620,9400,9400,9400,9400,0
20241218,193300,560620,9400,9400,9400,9400,0
20241218,193200,560620,9400,9400,9400,9400,0
20241218,193100,560620,9400,9400,9400,9400,0
20241218,193000,560620,9400,9400,9400,9400,0
20241218,192900,560620,9400,9400,9400,9400,0
20241218,192800,560620,9400,9400,9400,9400,0
20241218,192700,560620,9400,9400,9400,9400,0
20241218,192600,560620,9400,9400,9400,9400,0
20241218,192500,560620,9400,9400,9400,9400,0
20241218,192400,560620,9400,9400,9400,9400,0
20241218,192300,560620,9400,9400,9400,9400,0
20241218,192200,560620,9400,9400,9400,9400,0
20241218,192100,560620,9400,9400,9400,9400,0
20241218,192000,560620,9400,9400,9400,9400,0
20241218,191900,560620,9400,9400,9400,9400,0
20241218,191800,560620,9400,9400,9400,9400,0
20241218,191700,560620,9400,9400,9400,9400,0
20241218,191600,560620,9400,9400,9400,9400,0
20241218,191500,560620,9400,9400,9400,9400,0
20241218,191400,560620,9400,9400,9400,9400,0
20241218,191300,560620,9400,9400,9400,9400,0
20241218,191200,560620,9400,9400,9400,9400,0
20241218,191100,560620,9400,9400,9400,9400,0
20241218,191000,560620,9400,9400,9400,9400,0
20241218,190900,560620,9400,9400,9400,9400,0
20241218,190800,560620,9400,9400,9400,9400,0
20241218,190700,560620,9400,9400,9400,9400,0
20241218,190600,560620,9400,9400,9400,9400,1
20241218,190500,560620,9400,9400,9400,9400,0
20241218,190400,560620,9400,9400,9400,9400,0
20241218,190300,560620,9400,9400,9400,9400,0
20241218,190200,560620,9400,9400,9400,9400,0
20241218,190100,560620,9400,9400,9400,9400,0
20241218,190000,560620,9400,9400,9400,9400,0
20241218,185900,560620,9400,9400,9400,9400,0
20241218,185800,560620,9400,9400,9400,9400,0
20241218,185700,560620,9400,9400,9400,9400,0
20241218,185600,560620,9400,9400,9400,9400,0
20241218,185500,560620,9400,9400,9400,9400,0
20241218,185400,560620,9400,9400,9400,9400,0
20241218,185300,560620,9400,9400,9400,9400,0
20241218,185200,560620,9400,9400,9400,9400,0
20241218,185100,560620,9400,9400,9400,9400,0
20241218,185000,560620,9400,9400,9400,9400,0
20241218,184900,560620,9400,9400,9400,9400,0
20241218,184800,560620,9400,9400,9400,9400,0
20241218,184700,560620,9400,9400,9400,9400,0
20241218,184600,560620,9400,9400,9400,9400,0
20241218,184500,560620,9400,9400,9400,9400,0
20241218,184400,560620,9400,9400,9400,9400,0
20241218,184300,560620,9400,9400,9400,9400,0
20241218,184200,560620,9400,9400,9400,9400,0
20241218,184100,560620,9400,9400,9400,9400,0
20241218,184000,560620,9400,9400,9400,9400,0
20241218,183900,560620,9400,9400,9400,9400,0
20241218,183800,560620,9400,9400,9400,9400,0
20241218,183700,560620,9400,9400,9400,9400,0
20241218,183600,560620,9400,9400,9400,9400,1
20241218,183500,560620,9400,9400,9400,9400,0
20241218,183400,560620,9400,9400,9400,9400,0
20241218,183300,560620,9400,9400,9400,9400,0
20241218,183200,560620,9400,9400,9400,9400,0
20241218,183100,560620,9400,9400,9400,9400,0
20241218,183000,560620,9400,9400,9400,9400,0
20241218,182900,560620,9400,9400,9400,9400,0
20241218,182800,560620,9400,9400,9400,9400,0
20241218,182700,560620,9400,9400,9400,9400,0
20241218,182600,560620,9400,9400,9400,9400,0
20241218,182500,560620,9400,9400,9400,9400,0
20241218,182400,560620,9400,9400,9400,9400,0
20241218,182300,560620,9400,9400,9400,9400,0
20241218,182200,560620,9400,9400,9400,9400,0
20241218,182100,560620,9400,9400,9400,9400,0
20241218,182000,560620,9400,9400,9400,9400,0
20241218,181900,560620,9400,9400,9400,9400,0
20241218,181800,560620,9400,9400,9400,9400,0
20241218,181700,560620,9400,9400,9400,9400,0
20241218,181600,560620,9400,9400,9400,9400,0
20241218,181500,560620,9400,9400,9400,9400,0
20241218,181400,560620,9400,9400,9400,9400,0
20241218,181300,560620,9400,9400,9400,9400,0
20241218,181200,560620,9400,9400,9400,9400,0
20241218,181100,560620,9400,9400,9400,9400,0
20241218,181000,560620,9400,9400,9400,9400,0
20241218,180900,560620,9400,9400,9400,9400,0
20241218,180800,560620,9400,9400,9400,9400,0
20241218,180700,560620,9400,9400,9400,9400,0
20241218,180600,560620,9400,9400,9400,9400,1
20241218,180500,560620,9400,9400,9400,9400,0
20241218,180400,560620,9400,9400,9400,9400,0
20241218,180300,560620,9400,9400,9400,9400,0
20241218,180200,560620,9400,9400,9400,9400,0
20241218,180100,560620,9400,9400,9400,9400,0
20241218,180000,560620,9400,9400,9400,9400,0
20241218,175900,560620,9400,9400,9400,9400,0
20241218,175800,560620,9400,9400,9400,9400,0
20241218,175700,560620,9400,9400,9400,9400,0
20241218,175600,560620,9400,9400,9400,9400,0
20241218,175500,560620,9400,9400,9400,9400,0
20241218,175400,560620,9400,9400,9400,9400,0
20241218,175300,560620,9400,9400,9400,9400,0
20241218,175200,560620,9400,9400,9400,9400,0
20241218,175100,560620,9400,9400,9400,9400,0
20241218,175000,560620,9400,9400,9400,9400,0
20241218,174900,560620,9400,9400,9400,9400,0
20241218,174800,560620,9400,9400,9400,9400,0
20241218,174700,560620,9400,9400,9400,9400,0
20241218,174600,560620,9400,9400,9400,9400,0
20241218,174500,560620,9400,9400,9400,9400,0
20241218,174400,560620,9400,9400,9400,9400,0
20241218,174300,560620,9400,9400,9400,9400,0
20241218,174200,560620,9400,9400,9400,9400,0
20241218,174100,560620,9400,9400,9400,9400,0
20241218,174000,560620,9400,9400,9400,9400,0
20241218,173900,560620,9400,9400,9400,9400,0
20241218,173800,560620,9400,9400,9400,9400,0
20241218,173700,560620,9400,9400,9400,9400,0
20241218,173600,560620,9400,9400,9400,9400,1
20241218,173500,560620,9400,9400,9400,9400,0
20241218,173400,560620,9400,9400,9400,9400,0
20241218,173300,560620,9400,9400,9400,9400,0
20241218,173200,560620,9400,9400,9400,9400,0
20241218,173100,560620,9400,9400,9400,9400,0
20241218,173000,560620,9400,9400,9400,9400,0
20241218,172900,560620,9400,9400,9400,9400,0
20241218,172800,560620,9400,9400,9400,9400,0
20241218,172700,560620,9400,9400,9400,9400,0
20241218,172600,560620,9400,9400,9400,9400,0
20241218,172500,560620,9400,9400,9400,9400,0
20241218,172400,560620,9400,9400,9400,9400,0
20241218,172300,560620,9400,9400,9400,9400,0
20241218,172200,560620,9400,9400,9400,9400,0
20241218,172100,560620,9400,9400,9400,9400,0
20241218,172000,560620,9400,9400,9400,9400,0
20241218,171900,560620,9400,9400,9400,9400,0
20241218,171800,560620,9400,9400,9400,9400,0
20241218,171700,560620,9400,9400,9400,9400,0
20241218,171600,560620,9400,9400,9400,9400,0
20241218,171500,560620,9400,9400,9400,9400,0
20241218,171400,560620,9400,9400,9400,9400,0
20241218,171300,560620,9400,9400,9400,9400,0
20241218,171200,560620,9400,9400,9400,9400,0
20241218,171100,560620,9400,9400,9400,9400,0
20241218,171000,560620,9400,9400,9400,9400,0
20241218,170900,560620,9400,9400,9400,9400,0
20241218,170800,560620,9400,9400,9400,9400,0
20241218,170700,560620,9400,9400,9400,9400,0
20241218,170600,560620,9400,9400,9400,9400,1
20241218,170500,560620,9400,9400,9400,9400,0
20241218,170400,560620,9400,9400,9400,9400,0
20241218,170300,560620,9400,9400,9400,9400,0
20241218,170200,560620,9400,9400,9400,9400,0
20241218,170100,560620,9400,9400,9400,9400,0
20241218,170000,560620,9400,9400,9400,9400,0
20241218,165900,560620,9400,9400,9400,9400,0
20241218,165800,560620,9400,9400,9400,9400,0
20241218,165700,560620,9400,9400,9400,9400,0
20241218,165600,560620,9400,9400,9400,9400,0
20241218,165500,560620,9400,9400,9400,9400,0
20241218,165400,560620,9400,9400,9400,9400,0
20241218,165300,560620,9400,9400,9400,9400,0
20241218,165200,560620,9400,9400,9400,9400,0
20241218,165100,560620,9400,9400,9400,9400,0
20241218,165000,560620,9400,9400,9400,9400,0
20241218,164900,560620,9400,9400,9400,9400,0
20241218,164800,560620,9400,9400,9400,9400,0
20241218,164700,560620,9400,9400,9400,9400,0
20241218,164600,560620,9400,9400,9400,9400,0
20241218,164500,560620,9400,9400,9400,9400,0
20241218,164400,560620,9400,9400,9400,9400,0
20241218,164300,560620,9400,9400,9400,9400,0
20241218,164200,560620,9400,9400,9400,9400,0
20241218,164100,560620,9400,9400,9400,9400,0
20241218,164000,560620,9400,9400,9400,9400,0
20241218,163900,560620,9400,9400,9400,9400,0
20241218,163800,560620,9400,9400,9400,9400,0
20241218,163700,560620,9400,9400,9400,9400,0
20241218,163600,560620,9400,9400,9400,9400,1
20241218,163500,560620,9400,9400,9400,9400,0
20241218,163400,560620,9400,9400,9400,9400,0
20241218,163300,560620,9400,9400,9400,9400,0
20241218,163200,560620,9400,9400,9400,9400,0
20241218,163100,560620,9400,9400,9400,9400,0
20241218,163000,560620,9400,9400,9400,9400,0
20241218,162900,560620,9400,9400,9400,9400,0
20241218,162800,560620,9400,9400,9400,9400,0
20241218,162700,560620,9400,9400,9400,9400,0
20241218,162600,560620,9400,9400,9400,9400,0
20241218,162500,560620,9400,9400,9400,9400,0
20241218,162400,560620,9400,9400,9400,9400,0
20241218,162300,560620,9400,9400,9400,9400,0
20241218,162200,560620,9400,9400,9400,9400,0
20241218,162100,560620,9400,9400,9400,9400,0
20241218,162000,560620,9400,9400,9400,9400,0
20241218,161900,560620,9400,9400,9400,9400,0
20241218,161800,560620,9400,9400,9400,9400,0
20241218,161700,560620,9400,9400,9400,9400,0
20241218,161600,560620,9400,9400,9400,9400,0
20241218,161500,560620,9400,9400,9400,9400,0
20241218,161400,560620,9400,9400,9400,9400,0
20241218,161300,560620,9400,9400,9400,9400,0
20241218,161200,560620,9400,9400,9400,9400,0
20241218,161100,560620,9400,9400,9400,9400,0
20241218,161000,560620,9400,9400,9400,9400,0
20241218,160900,560620,9400,9400,9400,9400,0
20241218,160800,560620,9400,9400,9400,9400,0
20241218,160700,560620,9400,9400,9400,9400,0
20241218,160600,560620,9400,9400,9400,9400,1
20241218,160500,560620,9400,9400,9400,9400,0
20241218,160400,560620,9400,9400,9400,9400,0
20241218,160300,560620,9400,9400,9400,9400,0
20241218,160200,560620,9400,9400,9400,9400,0
20241218,160100,560620,9400,9400,9400,9400,0
20241218,160000,560620,9400,9400,9400,9400,0
20241218,155900,560620,9400,9400,9400,9400,0
20241218,155800,560620,9400,9400,9400,9400,0
20241218,155700,560620,9400,9400,9400,9400,0
20241218,155600,560620,9400,9400,9400,9400,0
20241218,155500,560620,9400,9400,9400,9400,0
20241218,155400,560620,9400,9400,9400,9400,0
20241218,155300,560620,9400,9400,9400,9400,0
20241218,155200,560620,9400,9400,9400,9400,0
20241218,155100,560620,9400,9400,9400,9400,0
20241218,155000,560620,9400,9400,9400,9400,0
20241218,154900,560620,9400,9400,9400,9400,0
20241218,154800,560620,9400,9400,9400,9400,0
20241218,154700,560620,9400,9400,9400,9400,0
20241218,154600,560620,9400,9400,9400,9400,0
20241218,154500,560620,9400,9400,9400,9400,0
20241218,154400,560620,9400,9400,9400,9400,0
20241218,154300,560620,9400,9400,9400,9400,0
20241218,154200,560620,9400,9400,9400,9400,0
20241218,154100,560620,9400,9400,9400,9400,0
20241218,154000,560620,9400,9400,9400,9400,0
20241218,153900,560620,9400,9400,9400,9400,0
20241218,153800,560620,9400,9400,9400,9400,0
20241218,153700,560620,9400,9400,9400,9400,0
20241218,153600,560620,9400,9400,9400,9400,1
20241218,153500,560620,9400,9400,9400,9400,0
20241218,153400,560620,9400,9400,9400,9400,0
20241218,153300,560620,9400,9400,9400,9400,0
20241218,153200,560620,9400,9400,9400,9400,0
20241218,153100,560620,9400,9400,9400,9400,0
20241218,153000,560620,9400,9400,9400,9400,0
20241218,152900,560620,9400,9400,9400,9400,0
20241218,152800,560620,9400,9400,9400,9400,0
20241218,152700,560620,9400,9400,9400,9400,0
20241218,152600,560620,9400,9400,9400,9400,0
20241218,152500,560620,9400,9400,9400,9400,0
20241218,152400,560620,9400,9400,9400,9400,0
20241218,152300,560620,9400,9400,9400,9400,0
20241218,152200,560620,9400,9400,9400,9400,0
20241218,152100,560620,9400,9400,9400,9400,0
20241218,152000,560620,9400,9400,9400,9400,0
20241218,151900,560620,9400,9400,9400,9400,0
20241218,151800,560620,9400,9400,9400,9400,0
20241218,151700,560620,9400,9400,9400,9400,0
20241218,151600,560620,9400,9400,9400,9400,0
20241218,151500,560620,9400,9400,9400,9400,0
20241218,151400,560620,9400,9400,9400,9400,0
20241218,151300,560620,9400,9400,9400,9400,0
20241218,151200,560620,9400,9400,9400,9400,0
20241218,151100,560620,9400,9400,9400,9400,0
20241218,151000,560620,9400,9400,9400,9400,0
20241218,150900,560620,9400,9400,9400,9400,0
20241218,150800,560620,9400,9400,9400,9400,0
20241218,150700,560620,9400,9400,9400,9400,0
20241218,150600,560620,9400,9400,9400,9400,0
20241218,150500,560620,9400,9400,9400,9400,0
20241218,150400,560620,9400,9400,9400,9400,0
20241218,150300,560620,9400,9400,9400,9400,0
20241218,150200,560620,9400,9400,9400,9400,0
20241218,150100,560620,9400,9400,9400,9400,0
20241218,150000,560620,9400,9400,9400,9400,0
20241218,145900,560620,9400,9400,9400,9400,0
20241218,145800,560620,9400,9400,9400,9400,0
20241218,145700,560620,9400,9400,9400,9400,0
20241218,145600,560620,9400,9400,9400,9400,0
20241218,145500,560620,9400,9400,9400,9400,0
20241218,145400,560620,9400,9400,9400,9400,0
20241218,145300,560620,9400,9400,9400,9400,0
20241218,145200,560620,9400,9400,9400,9400,0
20241218,145100,560620,9400,9400,9400,9400,0
20241218,145000,560620,9400,9400,9400,9400,0
20241218,144900,560620,9400,9400,9400,9400,0
20241218,144800,560620,9400,9400,9400,9400,0
20241218,144700,560620,9400,9400,9400,9400,0
20241218,144600,560620,9400,9400,9400,9400,0
20241218,144500,560620,9400,9400,9400,9400,0
20241218,144400,560620,9400,9400,9400,9400,0
20241218,144300,560620,9400,9400,9400,9400,0
20241218,144200,560620,9400,9400,9400,9400,0
20241218,144100,560620,9400,9400,9400,9400,0
20241218,144000,560620,9400,9400,9400,9400,0
20241218,143900,560620,9400,9400,9400,9400,0
20241218,143800,560620,9400,9400,9400,9400,0
20241218,143700,560620,9400,9400,9400,9400,0
20241218,143600,560620,9400,9400,9400,9400,0
20241218,143500,560620,9400,9400,9400,9400,0
20241218,143400,560620,9400,9400,9400,9400,0
20241218,143300,560620,9400,9400,9400,9400,0
20241218,143200,560620,9400,9400,9400,9400,0
20241218,143100,560620,9400,9400,9400,9400,0
20241218,143000,560620,9400,9400,9400,9400,0
20241218,142900,560620,9400,9400,9400,9400,0
20241218,142800,560620,9400,9400,9400,9400,0
20241218,142700,560620,9400,9400,9400,9400,0
20241218,142600,560620,9400,9400,9400,9400,0
20241218,142500,560620,9400,9400,9400,9400,0
20241218,142400,560620,9400,9400,9400,9400,0
20241218,142300,560620,9400,9400,9400,9400,0
20241218,142200,560620,9400,9400,9400,9400,0
20241218,142100,560620,9400,9400,9400,9400,0
20241218,142000,560620,9400,9400,9400,9400,0
20241218,141900,560620,9400,9400,9400,9400,0
20241218,141800,560620,9400,9400,9400,9400,0
20241218,141700,560620,9400,9400,9400,9400,0
20241218,141600,560620,9400,9400,9400,9400,0
20241218,141500,560620,9400,9400,9400,9400,0
20241218,141400,560620,9400,9400,9400,9400,0
20241218,141300,560620,9400,9400,9400,9400,0
20241218,141200,560620,9400,9400,9400,9400,0
20241218,141100,560620,9400,9400,9400,9400,0
20241218,141000,560620,9400,9400,9400,9400,0
20241218,140900,560620,9400,9400,9400,9400,0
20241218,140800,560620,9400,9400,9400,9400,0
20241218,140700,560620,9400,9400,9400,9400,0
20241218,140600,560620,9400,9400,9400,9400,0
20241218,140500,560620,9400,9400,9400,9400,0
20241218,140400,560620,9400,9400,9400,9400,0
20241218,140300,560620,9400,9400,9400,9400,0
20241218,140200,560620,9400,9400,9400,9400,0
20241218,140100,560620,9400,9400,9400,9400,0
20241218,140000,560620,9400,9400,9400,9400,0
20241218,135900,560620,9400,9400,9400,9400,0
20241218,135800,560620,9400,9400,9400,9400,0
20241218,135700,560620,9400,9400,9400,9400,0
20241218,135600,560620,9400,9400,9400,9400,0
20241218,135500,560620,9400,9400,9400,9400,0
20241218,135400,560620,9400,9400,9400,9400,0
20241218,135300,560620,9400,9400,9400,9400,0
20241218,135200,560620,9400,9400,9400,9400,0
20241218,135100,560620,9400,9400,9400,9400,0
20241218,135000,560620,9400,9400,9400,9400,0
20241218,134900,560620,9400,9400,9400,9400,0
20241218,134800,560620,9400,9400,9400,9400,0
20241218,134700,560620,9400,9400,9400,9400,0
20241218,134600,560620,9400,9400,9400,9400,0
20241218,134500,560620,9400,9400,9400,9400,0
20241218,134400,560620,9400,9400,9400,9400,0
20241218,134300,560620,9400,9400,9400,9400,0
20241218,134200,560620,9400,9400,9400,9400,0
20241218,134100,560620,9400,9400,9400,9400,0
20241218,134000,560620,9400,9400,9400,9400,0
20241218,133900,560620,9400,9400,9400,9400,0
20241218,133800,560620,9400,9400,9400,9400,0
20241218,133700,560620,9400,9400,9400,9400,0
20241218,133600,560620,9400,9400,9400,9400,0
20241218,133500,560620,9400,9400,9400,9400,0
20241218,133400,560620,9400,9400,9400,9400,0
20241218,133300,560620,9400,9400,9400,9400,0
20241218,133200,560620,9400,9400,9400,9400,0
20241218,133100,560620,9400,9400,9400,9400,0
20241218,133000,560620,9400,9400,9400,9400,0
20241218,132900,560620,9400,9400,9400,9400,0
20241218,132800,560620,9400,9400,9400,9400,0
20241218,132700,560620,9400,9400,9400,9400,0
20241218,132600,560620,9400,9400,9400,9400,0
20241218,132500,560620,9400,9400,9400,9400,0
20241218,132400,560620,9400,9400,9400,9400,0
20241218,132300,560620,9400,9400,9400,9400,0
20241218,132200,560620,9400,9400,9400,9400,0
20241218,132100,560620,9400,9400,9400,9400,0
20241218,132000,560620,9400,9400,9400,9400,0
20241218,131900,560620,9400,9400,9400,9400,0
20241218,131800,560620,9400,9400,9400,9400,0
20241218,131700,560620,9400,9400,9400,9400,0
20241218,131600,560620,9400,9400,9400,9400,0
20241218,131500,560620,9400,9400,9400,9400,0
20241218,131400,560620,9400,9400,9400,9400,0
20241218,131300,560620,9400,9400,9400,9400,0
20241218,131200,560620,9400,9400,9400,9400,0
20241218,131100,560620,9400,9400,9400,9400,0
20241218,131000,560620,9400,9400,9400,9400,0
20241218,130900,560620,9400,9400,9400,9400,0
20241218,130800,560620,9400,9400,9400,9400,0
20241218,130700,560620,9400,9400,9400,9400,0
20241218,130600,560620,9400,9400,9400,9400,0
20241218,130500,560620,9400,9400,9400,9400,0
20241218,130400,560620,9400,9400,9400,9400,0
20241218,130300,560620,9400,9400,9400,9400,0
20241218,130200,560620,9400,9400,9400,9400,0
20241218,130100,560620,9400,9400,9400,9400,0
20241218,130000,560620,9400,9400,9400,9400,0
20241218,125900,560620,9400,9400,9400,9400,0
20241218,125800,560620,9400,9400,9400,9400,0
20241218,125700,560620,9400,9400,9400,9400,0
20241218,125600,560620,9400,9400,9400,9400,0
20241218,125500,560620,9400,9400,9400,9400,0
20241218,125400,560620,9400,9400,9400,9400,0
20241218,125300,560620,9400,9400,9400,9400,0
20241218,125200,560620,9400,9400,9400,9400,0
20241218,125100,560620,9400,9400,9400,9400,0
20241218,125000,560620,9400,9400,9400,9400,0
20241218,124900,560620,9400,9400,9400,9400,0
20241218,124800,560620,9400,9400,9400,9400,0
20241218,124700,560620,9400,9400,9400,9400,0
20241218,124600,560620,9400,9400,9400,9400,0
20241218,124500,560620,9400,9400,9400,9400,0
20241218,124400,560620,9400,9400,9400,9400,0
20241218,124300,560620,9400,9400,9400,9400,0
20241218,124200,560620,9400,9400,9400,9400,0
20241218,124100,560620,9400,9400,9400,9400,0
20241218,124000,560620,9400,9400,9400,9400,0
20241218,123900,560620,9400,9400,9400,9400,0
20241218,123800,560620,9400,9400,9400,9400,0
20241218,123700,560620,9400,9400,9400,9400,0
20241218,123600,560620,9400,9400,9400,9400,0
20241218,123500,560620,9400,9400,9400,9400,0
20241218,123400,560620,9400,9400,9400,9400,0
20241218,123300,560620,9400,9400,9400,9400,0
20241218,123200,560620,9400,9400,9400,9400,0
20241218,123100,560620,9400,9400,9400,9400,0
20241218,123000,560620,9400,9400,9400,9400,0
20241218,122900,560620,9400,9400,9400,9400,0
20241218,122800,560620,9400,9400,9400,9400,0
20241218,122700,560620,9400,9400,9400,9400,0
20241218,122600,560620,9400,9400,9400,9400,0
20241218,122500,560620,9400,9400,9400,9400,0
20241218,122400,560620,9400,9400,9400,9400,0
20241218,122300,560620,9400,9400,9400,9400,0
20241218,122200,560620,9400,9400,9400,9400,0
20241218,122100,560620,9400,9400,9400,9400,0
20241218,122000,560620,9400,9400,9400,9400,0
20241218,121900,560620,9400,9400,9400,9400,0
20241218,121800,560620,9400,9400,9400,9400,0
20241218,121700,560620,9400,9400,9400,9400,0
20241218,121600,560620,9400,9400,9400,9400,0
20241218,121500,560620,9400,9400,9400,9400,0
20241218,121400,560620,9400,9400,9400,9400,0
20241218,121300,560620,9400,9400,9400,9400,0
20241218,121200,560620,9400,9400,9400,9400,0
20241218,121100,560620,9400,9400,9400,9400,0
20241218,121000,560620,9400,9400,9400,9400,0
20241218,120900,560620,9400,9400,9400,9400,0
20241218,120800,560620,9400,9400,9400,9400,0
20241218,120700,560620,9400,9400,9400,9400,0
20241218,120600,560620,9400,9400,9400,9400,0
20241218,120500,560620,9400,9400,9400,9400,0
20241218,120400,560620,9400,9400,9400,9400,0
20241218,120300,560620,9400,9400,9400,9400,0
20241218,120200,560620,9400,9400,9400,9400,0
20241218,120100,560620,9400,9400,9400,9400,0
20241218,120000,560620,9400,9400,9400,9400,0
20241218,115900,560620,9400,9400,9400,9400,0
20241218,115800,560620,9400,9400,9400,9400,0
20241218,115700,560620,9400,9400,9400,9400,0
20241218,115600,560620,9400,9400,9400,9400,0
20241218,115500,560620,9400,9400,9400,9400,0
20241218,115400,560620,9400,9400,9400,9400,0
20241218,115300,560620,9400,9400,9400,9400,0
20241218,115200,560620,9400,9400,9400,9400,0
20241218,115100,560620,9400,9400,9400,9400,0
20241218,115000,560620,9400,9400,9400,9400,0
20241218,114900,560620,9400,9400,9400,9400,0
20241218,114800,560620,9400,9400,9400,9400,0
20241218,114700,560620,9400,9400,9400,9400,0
20241218,114600,560620,9400,9400,9400,9400,0
20241218,114500,560620,9400,9400,9400,9400,0
20241218,114400,560620,9400,9400,9400,9400,0
20241218,114300,560620,9400,9400,9400,9400,0
20241218,114200,560620,9400,9400,9400,9400,0
20241218,114100,560620,9400,9400,9400,9400,0
20241218,114000,560620,9400,9400,9400,9400,0
20241218,113900,560620,9400,9400,9400,9400,0
20241218,113800,560620,9400,9400,9400,9400,0
20241218,113700,560620,9400,9400,9400,9400,0
20241218,113600,560620,9400,9400,9400,9400,0
20241218,113500,560620,9400,9400,9400,9400,0
20241218,113400,560620,9400,9400,9400,9400,0
20241218,113300,560620,9400,9400,9400,9400,0
20241218,113200,560620,9400,9400,9400,9400,0
20241218,113100,560620,9400,9400,9400,9400,0
20241218,113000,560620,9400,9400,9400,9400,0
20241218,112900,560620,9400,9400,9400,9400,0
20241218,112800,560620,9400,9400,9400,9400,0
20241218,112700,560620,9400,9400,9400,9400,0
20241218,112600,560620,9400,9400,9400,9400,0
20241218,112500,560620,9400,9400,9400,9400,0
20241218,112400,560620,9400,9400,9400,9400,0
20241218,112300,560620,9400,9400,9400,9400,0
20241218,112200,560620,9400,9400,9400,9400,0
20241218,112100,560620,9400,9400,9400,9400,0
20241218,112000,560620,9400,9400,9400,9400,0
20241218,111900,560620,9400,9400,9400,9400,0
20241218,111800,560620,9400,9400,9400,9400,0
20241218,111700,560620,9400,9400,9400,9400,0
20241218,111600,560620,9400,9400,9400,9400,0
20241218,111500,560620,9400,9400,9400,9400,0
20241218,111400,560620,9400,9400,9400,9400,0
20241218,111300,560620,9400,9400,9400,9400,0
20241218,111200,560620,9400,9400,9400,9400,0
20241218,111100,560620,9400,9400,9400,9400,0
20241218,111000,560620,9400,9400,9400,9400,0
20241218,110900,560620,9400,9400,9400,9400,0
20241218,110800,560620,9400,9400,9400,9400,0
20241218,110700,560620,9400,9400,9400,9400,0
20241218,110600,560620,9400,9400,9400,9400,0
20241218,110500,560620,9400,9400,9400,9400,0
20241218,110400,560620,9400,9400,9400,9400,0
20241218,110300,560620,9400,9400,9400,9400,0
20241218,110200,560620,9400,9400,9400,9400,0
20241218,110100,560620,9400,9400,9400,9400,0
20241218,110000,560620,9400,9400,9400,9400,0
20241218,105900,560620,9400,9400,9400,9400,0
20241218,105800,560620,9400,9400,9400,9400,0
20241218,105700,560620,9400,9400,9400,9400,0
20241218,105600,560620,9400,9400,9400,9400,0
20241218,105500,560620,9400,9400,9400,9400,0
20241218,105400,560620,9400,9400,9400,9400,0
20241218,105300,560620,9400,9400,9400,9400,0
20241218,105200,560620,9400,9400,9400,9400,0
20241218,105100,560620,9400,9400,9400,9400,0
20241218,105000,560620,9400,9400,9400,9400,0
20241218,104900,560620,9400,9400,9400,9400,0
20241218,104800,560620,9400,9400,9400,9400,0
20241218,104700,560620,9400,9400,9400,9400,0
20241218,104600,560620,9400,9400,9400,9400,0
20241218,104500,560620,9400,9400,9400,9400,0
20241218,104400,560620,9400,9400,9400,9400,0
20241218,104300,560620,9400,9400,9400,9400,0
20241218,104200,560620,9400,9400,9400,9400,0
20241218,104100,560620,9400,9400,9400,9400,1
20241218,104000,551220,7410,7410,7410,7410,0
20241218,103900,551220,7410,7410,7410,7410,0
20241218,103800,551220,7410,7410,7410,7410,0
20241218,103700,551220,7410,7410,7410,7410,0
20241218,103600,551220,7410,7410,7410,7410,0
20241218,103500,551220,7410,7410,7410,7410,0
20241218,103400,551220,7410,7410,7410,7410,0
20241218,103300,551220,7410,7500,7500,7410,73
20241218,103200,9390,9390,9390,9390,9390,0
20241218,103100,9390,9390,9390,9390,9390,0
20241218,103000,9390,9390,9390,9390,9390,0
20241218,102900,9390,9390,9390,9390,9390,0
20241218,102800,9390,9390,9390,9390,9390,0
20241218,102700,9390,9390,9390,9390,9390,0
20241218,102600,9390,9390,9390,9390,9390,0
20241218,102500,9390,9390,9390,9390,9390,0
20241218,102400,9390,9390,9390,9390,9390,0
20241218,102300,9390,9390,9390,9390,9390,0
20241218,102200,9390,9390,9390,9390,9390,0
20241218,102100,9390,9390,9390,9390,9390,0
20241218,102000,9390,9390,9390,9390,9390,0
20241218,101900,9390,9390,9390,9390,9390,0
20241218,101800,9390,9390,9390,9390,9390,0
20241218,101700,9390,9390,9390,9390,9390,0
20241218,101600,9390,9390,9390,9390,9390,0
20241218,101500,9390,9390,9390,9390,9390,0
20241218,101400,9390,9390,9390,9390,9390,0
20241218,101300,9390,9390,9390,9390,9390,0
20241218,101200,9390,9390,9390,9390,9390,0
20241218,101100,9390,9390,9390,9390,9390,0
20241218,101000,9390,9390,9390,9390,9390,0
20241218,100900,9390,9390,9390,9390,9390,0
20241218,100800,9390,9390,9390,9390,9390,0
20241218,100700,9390,9390,9390,9390,9390,0
20241218,100600,9390,9390,9390,9390,9390,0
20241218,100500,9390,9390,9390,9390,9390,0
20241218,100400,9390,9390,9390,9390,9390,0
20241218,100300,9390,9390,9390,9390,9390,0
20241218,100200,9390,9390,9390,9390,9390,0
20241218,100100,9390,9390,9390,9390,9390,0
20241218,100000,9390,9390,9390,9390,9390,0
20241218,095900,9390,9390,9390,9390,9390,0
20241218,095800,9390,9390,9390,9390,9390,0
20241218,095700,9390,9390,9390,9390,9390,0
20241218,095600,9390,9390,9390,9390,9390,0
20241218,095500,9390,9390,9390,9390,9390,0
20241218,095400,9390,9390,9390,9390,9390,0
20241218,095300,9390,9390,9390,9390,9390,0
20241218,095200,9390,9390,9390,9390,9390,0
20241218,095100,9390,9390,9390,9390,9390,0
20241218,095000,9390,9390,9390,9390,9390,0
20241218,094900,9390,9390,9390,9390,9390,0
20241218,094800,9390,9390,9390,9390,9390,0
20241218,094700,9390,9390,9390,9390,9390,0
20241218,094600,9390,9390,9390,9390,9390,0
20241218,094500,9390,9390,9390,9390,9390,0
20241218,094400,9390,9390,9390,9390,9390,0
20241218,094300,9390,9390,9390,9390,9390,0
20241218,094200,9390,9390,9390,9390,9390,0
20241218,094100,9390,9390,9390,9390,9390,0
20241218,094000,9390,9390,9390,9390,9390,0
20241218,093900,9390,9390,9390,9390,9390,0
20241218,093800,9390,9390,9390,9390,9390,0
20241218,093700,9390,9390,9390,9390,9390,0
20241218,093600,9390,9390,9390,9390,9390,0
20241218,093500,9390,9390,9390,9390,9390,0
20241218,093400,9390,9390,9390,9390,9390,0
20241218,093300,9390,9390,9390,9390,9390,0
20241218,093200,9390,9390,9390,9390,9390,0
20241218,093100,9390,9390,9390,9390,9390,0
20241218,093000,9390,9390,9390,9390,9390,0
20241218,092900,9390,9390,9390,9390,9390,0
20241218,092800,9390,9390,9390,9390,9390,0
20241218,092700,9390,9390,9390,9390,9390,0
20241218,092600,9390,9390,9390,9390,9390,0
20241218,092500,9390,9390,9390,9390,9390,0
20241218,092400,9390,9390,9390,9390,9390,0
20241218,092300,9390,9390,9390,9390,9390,0
20241218,092200,9390,9390,9390,9390,9390,0
20241218,092100,9390,9390,9390,9390,9390,0
20241218,092000,9390,9390,9390,9390,9390,0
20241218,091900,9390,9390,9390,9390,9390,0
20241218,091800,9390,9390,9390,9390,9390,0
20241218,091700,9390,9390,9390,9390,9390,0
20241218,091600,9390,9390,9390,9390,9390,0
20241218,091500,9390,9390,9390,9390,9390,1
20241218,091400,0,8620,8620,8620,8620,0
20241218,091300,0,8620,8620,8620,8620,0
20241218,091200,0,8620,8620,8620,8620,0
20241218,091100,0,8620,8620,8620,8620,0
20241218,091000,0,8620,8620,8620,8620,0
20241218,090900,0,8620,8620,8620,8620,0
20241218,090800,0,8620,8620,8620,8620,0
20241218,090700,0,8620,8620,8620,8620,0
20241218,090600,0,8620,8620,8620,8620,0
20241218,090500,0,8620,8620,8620,8620,0
20241218,090400,0,8620,8620,8620,8620,0
20241218,090300,0,8620,8620,8620,8620,0
20241218,090200,0,8620,8620,8620,8620,0
20241218,090100,0,8620,8620,8620,8620,0
20241218,090000,0,8620,8620,8620,8620,0