KissMeData/318660/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,210300,2838055,1500,1500,1500,1500,1
20231222,210200,2838055,1500,1500,1500,1500,0
20231222,210100,2838055,1500,1500,1500,1500,0
20231222,210000,2838055,1500,1500,1500,1500,0
20231222,205900,2838055,1500,1500,1500,1500,0
20231222,205800,2838055,1500,1500,1500,1500,0
20231222,205700,2838055,1500,1500,1500,1500,0
20231222,205600,2838055,1500,1500,1500,1500,0
20231222,205500,2838055,1500,1500,1500,1500,0
20231222,205400,2838055,1500,1500,1500,1500,0
20231222,205300,2838055,1500,1500,1500,1500,0
20231222,205200,2838055,1500,1500,1500,1500,0
20231222,205100,2838055,1500,1500,1500,1500,0
20231222,205000,2838055,1500,1500,1500,1500,0
20231222,204900,2838055,1500,1500,1500,1500,0
20231222,204800,2838055,1500,1500,1500,1500,0
20231222,204700,2838055,1500,1500,1500,1500,0
20231222,204600,2838055,1500,1500,1500,1500,0
20231222,204500,2838055,1500,1500,1500,1500,0
20231222,204400,2838055,1500,1500,1500,1500,0
20231222,204300,2838055,1500,1500,1500,1500,0
20231222,204200,2838055,1500,1500,1500,1500,0
20231222,204100,2838055,1500,1500,1500,1500,0
20231222,204000,2838055,1500,1500,1500,1500,0
20231222,203900,2838055,1500,1500,1500,1500,0
20231222,203800,2838055,1500,1500,1500,1500,0
20231222,203700,2838055,1500,1500,1500,1500,0
20231222,203600,2838055,1500,1500,1500,1500,0
20231222,203500,2838055,1500,1500,1500,1500,0
20231222,203400,2838055,1500,1500,1500,1500,0
20231222,203300,2838055,1500,1500,1500,1500,1
20231222,203200,2838055,1500,1500,1500,1500,0
20231222,203100,2838055,1500,1500,1500,1500,0
20231222,203000,2838055,1500,1500,1500,1500,0
20231222,202900,2838055,1500,1500,1500,1500,0
20231222,202800,2838055,1500,1500,1500,1500,0
20231222,202700,2838055,1500,1500,1500,1500,0
20231222,202600,2838055,1500,1500,1500,1500,0
20231222,202500,2838055,1500,1500,1500,1500,0
20231222,202400,2838055,1500,1500,1500,1500,0
20231222,202300,2838055,1500,1500,1500,1500,0
20231222,202200,2838055,1500,1500,1500,1500,0
20231222,202100,2838055,1500,1500,1500,1500,0
20231222,202000,2838055,1500,1500,1500,1500,0
20231222,201900,2838055,1500,1500,1500,1500,0
20231222,201800,2838055,1500,1500,1500,1500,0
20231222,201700,2838055,1500,1500,1500,1500,0
20231222,201600,2838055,1500,1500,1500,1500,0
20231222,201500,2838055,1500,1500,1500,1500,0
20231222,201400,2838055,1500,1500,1500,1500,0
20231222,201300,2838055,1500,1500,1500,1500,0
20231222,201200,2838055,1500,1500,1500,1500,0
20231222,201100,2838055,1500,1500,1500,1500,0
20231222,201000,2838055,1500,1500,1500,1500,0
20231222,200900,2838055,1500,1500,1500,1500,0
20231222,200800,2838055,1500,1500,1500,1500,0
20231222,200700,2838055,1500,1500,1500,1500,0
20231222,200600,2838055,1500,1500,1500,1500,0
20231222,200500,2838055,1500,1500,1500,1500,0
20231222,200400,2838055,1500,1500,1500,1500,0
20231222,200300,2838055,1500,1500,1500,1500,1
20231222,200200,2838055,1500,1500,1500,1500,0
20231222,200100,2838055,1500,1500,1500,1500,0
20231222,200000,2838055,1500,1500,1500,1500,0
20231222,195900,2838055,1500,1500,1500,1500,0
20231222,195800,2838055,1500,1500,1500,1500,0
20231222,195700,2838055,1500,1500,1500,1500,0
20231222,195600,2838055,1500,1500,1500,1500,0
20231222,195500,2838055,1500,1500,1500,1500,0
20231222,195400,2838055,1500,1500,1500,1500,0
20231222,195300,2838055,1500,1500,1500,1500,0
20231222,195200,2838055,1500,1500,1500,1500,0
20231222,195100,2838055,1500,1500,1500,1500,0
20231222,195000,2838055,1500,1500,1500,1500,0
20231222,194900,2838055,1500,1500,1500,1500,0
20231222,194800,2838055,1500,1500,1500,1500,0
20231222,194700,2838055,1500,1500,1500,1500,0
20231222,194600,2838055,1500,1500,1500,1500,0
20231222,194500,2838055,1500,1500,1500,1500,0
20231222,194400,2838055,1500,1500,1500,1500,0
20231222,194300,2838055,1500,1500,1500,1500,0
20231222,194200,2838055,1500,1500,1500,1500,0
20231222,194100,2838055,1500,1500,1500,1500,0
20231222,194000,2838055,1500,1500,1500,1500,0
20231222,193900,2838055,1500,1500,1500,1500,0
20231222,193800,2838055,1500,1500,1500,1500,0
20231222,193700,2838055,1500,1500,1500,1500,0
20231222,193600,2838055,1500,1500,1500,1500,0
20231222,193500,2838055,1500,1500,1500,1500,0
20231222,193400,2838055,1500,1500,1500,1500,0
20231222,193300,2838055,1500,1500,1500,1500,1
20231222,193200,2838055,1500,1500,1500,1500,0
20231222,193100,2838055,1500,1500,1500,1500,0
20231222,193000,2838055,1500,1500,1500,1500,0
20231222,192900,2838055,1500,1500,1500,1500,0
20231222,192800,2838055,1500,1500,1500,1500,0
20231222,192700,2838055,1500,1500,1500,1500,0
20231222,192600,2838055,1500,1500,1500,1500,0
20231222,192500,2838055,1500,1500,1500,1500,0
20231222,192400,2838055,1500,1500,1500,1500,0
20231222,192300,2838055,1500,1500,1500,1500,0
20231222,192200,2838055,1500,1500,1500,1500,0
20231222,192100,2838055,1500,1500,1500,1500,0
20231222,192000,2838055,1500,1500,1500,1500,0
20231222,191900,2838055,1500,1500,1500,1500,0
20231222,191800,2838055,1500,1500,1500,1500,0
20231222,191700,2838055,1500,1500,1500,1500,0
20231222,191600,2838055,1500,1500,1500,1500,0
20231222,191500,2838055,1500,1500,1500,1500,0
20231222,191400,2838055,1500,1500,1500,1500,0
20231222,191300,2838055,1500,1500,1500,1500,0
20231222,191200,2838055,1500,1500,1500,1500,0
20231222,191100,2838055,1500,1500,1500,1500,0
20231222,191000,2838055,1500,1500,1500,1500,0
20231222,190900,2838055,1500,1500,1500,1500,0
20231222,190800,2838055,1500,1500,1500,1500,0
20231222,190700,2838055,1500,1500,1500,1500,0
20231222,190600,2838055,1500,1500,1500,1500,0
20231222,190500,2838055,1500,1500,1500,1500,0
20231222,190400,2838055,1500,1500,1500,1500,0
20231222,190300,2838055,1500,1500,1500,1500,1
20231222,190200,2838055,1500,1500,1500,1500,0
20231222,190100,2838055,1500,1500,1500,1500,0
20231222,190000,2838055,1500,1500,1500,1500,0
20231222,185900,2838055,1500,1500,1500,1500,0
20231222,185800,2838055,1500,1500,1500,1500,0
20231222,185700,2838055,1500,1500,1500,1500,0
20231222,185600,2838055,1500,1500,1500,1500,0
20231222,185500,2838055,1500,1500,1500,1500,0
20231222,185400,2838055,1500,1500,1500,1500,0
20231222,185300,2838055,1500,1500,1500,1500,0
20231222,185200,2838055,1500,1500,1500,1500,0
20231222,185100,2838055,1500,1500,1500,1500,0
20231222,185000,2838055,1500,1500,1500,1500,0
20231222,184900,2838055,1500,1500,1500,1500,0
20231222,184800,2838055,1500,1500,1500,1500,0
20231222,184700,2838055,1500,1500,1500,1500,0
20231222,184600,2838055,1500,1500,1500,1500,0
20231222,184500,2838055,1500,1500,1500,1500,0
20231222,184400,2838055,1500,1500,1500,1500,0
20231222,184300,2838055,1500,1500,1500,1500,0
20231222,184200,2838055,1500,1500,1500,1500,0
20231222,184100,2838055,1500,1500,1500,1500,0
20231222,184000,2838055,1500,1500,1500,1500,0
20231222,183900,2838055,1500,1500,1500,1500,0
20231222,183800,2838055,1500,1500,1500,1500,0
20231222,183700,2838055,1500,1500,1500,1500,0
20231222,183600,2838055,1500,1500,1500,1500,0
20231222,183500,2838055,1500,1500,1500,1500,0
20231222,183400,2838055,1500,1500,1500,1500,0
20231222,183300,2838055,1500,1500,1500,1500,1
20231222,183200,2838055,1500,1500,1500,1500,0
20231222,183100,2838055,1500,1500,1500,1500,0
20231222,183000,2838055,1500,1500,1500,1500,0
20231222,182900,2838055,1500,1500,1500,1500,0
20231222,182800,2838055,1500,1500,1500,1500,0
20231222,182700,2838055,1500,1500,1500,1500,0
20231222,182600,2838055,1500,1500,1500,1500,0
20231222,182500,2838055,1500,1500,1500,1500,0
20231222,182400,2838055,1500,1500,1500,1500,0
20231222,182300,2838055,1500,1500,1500,1500,0
20231222,182200,2838055,1500,1500,1500,1500,0
20231222,182100,2838055,1500,1500,1500,1500,0
20231222,182000,2838055,1500,1500,1500,1500,0
20231222,181900,2838055,1500,1500,1500,1500,0
20231222,181800,2838055,1500,1500,1500,1500,0
20231222,181700,2838055,1500,1500,1500,1500,0
20231222,181600,2838055,1500,1500,1500,1500,0
20231222,181500,2838055,1500,1500,1500,1500,0
20231222,181400,2838055,1500,1500,1500,1500,0
20231222,181300,2838055,1500,1500,1500,1500,0
20231222,181200,2838055,1500,1500,1500,1500,0
20231222,181100,2838055,1500,1500,1500,1500,0
20231222,181000,2838055,1500,1500,1500,1500,0
20231222,180900,2838055,1500,1500,1500,1500,0
20231222,180800,2838055,1500,1500,1500,1500,0
20231222,180700,2838055,1500,1500,1500,1500,0
20231222,180600,2838055,1500,1500,1500,1500,0
20231222,180500,2838055,1500,1500,1500,1500,0
20231222,180400,2838055,1500,1500,1500,1500,0
20231222,180300,2838055,1500,1500,1500,1500,1
20231222,180200,2838055,1500,1500,1500,1500,0
20231222,180100,2838055,1500,1500,1500,1500,0
20231222,180000,2838055,1500,1500,1500,1500,0
20231222,175900,2838055,1500,1500,1500,1500,0
20231222,175800,2838055,1500,1500,1500,1500,0
20231222,175700,2838055,1500,1500,1500,1500,0
20231222,175600,2838055,1500,1500,1500,1500,0
20231222,175500,2838055,1500,1500,1500,1500,0
20231222,175400,2838055,1500,1500,1500,1500,0
20231222,175300,2838055,1500,1500,1500,1500,0
20231222,175200,2838055,1500,1500,1500,1500,0
20231222,175100,2838055,1500,1500,1500,1500,0
20231222,175000,2838055,1500,1500,1500,1500,0
20231222,174900,2838055,1500,1500,1500,1500,0
20231222,174800,2838055,1500,1500,1500,1500,0
20231222,174700,2838055,1500,1500,1500,1500,0
20231222,174600,2838055,1500,1500,1500,1500,0
20231222,174500,2838055,1500,1500,1500,1500,0
20231222,174400,2838055,1500,1500,1500,1500,0
20231222,174300,2838055,1500,1500,1500,1500,0
20231222,174200,2838055,1500,1500,1500,1500,0
20231222,174100,2838055,1500,1500,1500,1500,0
20231222,174000,2838055,1500,1500,1500,1500,0
20231222,173900,2838055,1500,1500,1500,1500,0
20231222,173800,2838055,1500,1500,1500,1500,0
20231222,173700,2838055,1500,1500,1500,1500,0
20231222,173600,2838055,1500,1500,1500,1500,0
20231222,173500,2838055,1500,1500,1500,1500,0
20231222,173400,2838055,1500,1500,1500,1500,0
20231222,173300,2838055,1500,1500,1500,1500,1
20231222,173200,2838055,1500,1500,1500,1500,0
20231222,173100,2838055,1500,1500,1500,1500,0
20231222,173000,2838055,1500,1500,1500,1500,0
20231222,172900,2838055,1500,1500,1500,1500,0
20231222,172800,2838055,1500,1500,1500,1500,0
20231222,172700,2838055,1500,1500,1500,1500,0
20231222,172600,2838055,1500,1500,1500,1500,0
20231222,172500,2838055,1500,1500,1500,1500,0
20231222,172400,2838055,1500,1500,1500,1500,0
20231222,172300,2838055,1500,1500,1500,1500,0
20231222,172200,2838055,1500,1500,1500,1500,0
20231222,172100,2838055,1500,1500,1500,1500,0
20231222,172000,2838055,1500,1500,1500,1500,0
20231222,171900,2838055,1500,1500,1500,1500,0
20231222,171800,2838055,1500,1500,1500,1500,0
20231222,171700,2838055,1500,1500,1500,1500,0
20231222,171600,2838055,1500,1500,1500,1500,0
20231222,171500,2838055,1500,1500,1500,1500,0
20231222,171400,2838055,1500,1500,1500,1500,0
20231222,171300,2838055,1500,1500,1500,1500,0
20231222,171200,2838055,1500,1500,1500,1500,0
20231222,171100,2838055,1500,1500,1500,1500,0
20231222,171000,2838055,1500,1500,1500,1500,0
20231222,170900,2838055,1500,1500,1500,1500,0
20231222,170800,2838055,1500,1500,1500,1500,0
20231222,170700,2838055,1500,1500,1500,1500,0
20231222,170600,2838055,1500,1500,1500,1500,0
20231222,170500,2838055,1500,1500,1500,1500,0
20231222,170400,2838055,1500,1500,1500,1500,0
20231222,170300,2838055,1500,1500,1500,1500,1
20231222,170200,2838055,1500,1500,1500,1500,0
20231222,170100,2838055,1500,1500,1500,1500,0
20231222,170000,2838055,1500,1500,1500,1500,0
20231222,165900,2838055,1500,1500,1500,1500,0
20231222,165800,2838055,1500,1500,1500,1500,0
20231222,165700,2838055,1500,1500,1500,1500,0
20231222,165600,2838055,1500,1500,1500,1500,0
20231222,165500,2838055,1500,1500,1500,1500,0
20231222,165400,2838055,1500,1500,1500,1500,0
20231222,165300,2838055,1500,1500,1500,1500,0
20231222,165200,2838055,1500,1500,1500,1500,0
20231222,165100,2838055,1500,1500,1500,1500,0
20231222,165000,2838055,1500,1500,1500,1500,0
20231222,164900,2838055,1500,1500,1500,1500,0
20231222,164800,2838055,1500,1500,1500,1500,0
20231222,164700,2838055,1500,1500,1500,1500,0
20231222,164600,2838055,1500,1500,1500,1500,0
20231222,164500,2838055,1500,1500,1500,1500,0
20231222,164400,2838055,1500,1500,1500,1500,0
20231222,164300,2838055,1500,1500,1500,1500,0
20231222,164200,2838055,1500,1500,1500,1500,0
20231222,164100,2838055,1500,1500,1500,1500,0
20231222,164000,2838055,1500,1500,1500,1500,0
20231222,163900,2838055,1500,1500,1500,1500,0
20231222,163800,2838055,1500,1500,1500,1500,0
20231222,163700,2838055,1500,1500,1500,1500,0
20231222,163600,2838055,1500,1500,1500,1500,0
20231222,163500,2838055,1500,1500,1500,1500,0
20231222,163400,2838055,1500,1500,1500,1500,0
20231222,163300,2838055,1500,1500,1500,1500,1
20231222,163200,2838055,1500,1500,1500,1500,0
20231222,163100,2838055,1500,1500,1500,1500,0
20231222,163000,2838055,1500,1500,1500,1500,0
20231222,162900,2838055,1500,1500,1500,1500,0
20231222,162800,2838055,1500,1500,1500,1500,0
20231222,162700,2838055,1500,1500,1500,1500,0
20231222,162600,2838055,1500,1500,1500,1500,0
20231222,162500,2838055,1500,1500,1500,1500,0
20231222,162400,2838055,1500,1500,1500,1500,0
20231222,162300,2838055,1500,1500,1500,1500,0
20231222,162200,2838055,1500,1500,1500,1500,0
20231222,162100,2838055,1500,1500,1500,1500,0
20231222,162000,2838055,1500,1500,1500,1500,0
20231222,161900,2838055,1500,1500,1500,1500,0
20231222,161800,2838055,1500,1500,1500,1500,0
20231222,161700,2838055,1500,1500,1500,1500,0
20231222,161600,2838055,1500,1500,1500,1500,0
20231222,161500,2838055,1500,1500,1500,1500,0
20231222,161400,2838055,1500,1500,1500,1500,0
20231222,161300,2838055,1500,1500,1500,1500,0
20231222,161200,2838055,1500,1500,1500,1500,0
20231222,161100,2838055,1500,1500,1500,1500,0
20231222,161000,2838055,1500,1500,1500,1500,0
20231222,160900,2838055,1500,1500,1500,1500,0
20231222,160800,2838055,1500,1500,1500,1500,0
20231222,160700,2838055,1500,1500,1500,1500,0
20231222,160600,2838055,1500,1500,1500,1500,0
20231222,160500,2838055,1500,1500,1500,1500,0
20231222,160400,2838055,1500,1500,1500,1500,0
20231222,160300,2838055,1500,1500,1500,1500,1
20231222,160200,2838055,1500,1500,1500,1500,0
20231222,160100,2838055,1500,1500,1500,1500,0
20231222,160000,2838055,1500,1500,1500,1500,0
20231222,155900,2838055,1500,1500,1500,1500,0
20231222,155800,2838055,1500,1500,1500,1500,0
20231222,155700,2838055,1500,1500,1500,1500,0
20231222,155600,2838055,1500,1500,1500,1500,0
20231222,155500,2838055,1500,1500,1500,1500,0
20231222,155400,2838055,1500,1500,1500,1500,0
20231222,155300,2838055,1500,1500,1500,1500,0
20231222,155200,2838055,1500,1500,1500,1500,0
20231222,155100,2838055,1500,1500,1500,1500,0
20231222,155000,2838055,1500,1500,1500,1500,0
20231222,154900,2838055,1500,1500,1500,1500,0
20231222,154800,2838055,1500,1500,1500,1500,0
20231222,154700,2838055,1500,1500,1500,1500,0
20231222,154600,2838055,1500,1500,1500,1500,0
20231222,154500,2838055,1500,1500,1500,1500,0
20231222,154400,2838055,1500,1500,1500,1500,0
20231222,154300,2838055,1500,1500,1500,1500,0
20231222,154200,2838055,1500,1500,1500,1500,0
20231222,154100,2838055,1500,1500,1500,1500,0
20231222,154000,2838055,1500,1500,1500,1500,0
20231222,153900,2838055,1500,1500,1500,1500,0
20231222,153800,2838055,1500,1500,1500,1500,0
20231222,153700,2838055,1500,1500,1500,1500,0
20231222,153600,2838055,1500,1500,1500,1500,0
20231222,153500,2838055,1500,1500,1500,1500,0
20231222,153400,2838055,1500,1500,1500,1500,0
20231222,153300,2838055,1500,1500,1500,1500,1
20231222,153200,2838055,1500,1500,1500,1500,0
20231222,153100,2838055,1500,1500,1500,1500,0
20231222,153000,2838055,1500,1500,1500,1500,0
20231222,152900,2838055,1500,1500,1500,1500,0
20231222,152800,2838055,1500,1500,1500,1500,0
20231222,152700,2838055,1500,1500,1500,1500,0
20231222,152600,2838055,1500,1500,1500,1500,0
20231222,152500,2838055,1500,1500,1500,1500,0
20231222,152400,2838055,1500,1500,1500,1500,0
20231222,152300,2838055,1500,1500,1500,1500,0
20231222,152200,2838055,1500,1500,1500,1500,0
20231222,152100,2838055,1500,1500,1500,1500,0
20231222,152000,2838055,1500,1500,1500,1500,0
20231222,151900,2838055,1500,1500,1500,1500,0
20231222,151800,2838055,1500,1500,1500,1500,0
20231222,151700,2838055,1500,1500,1500,1500,0
20231222,151600,2838055,1500,1500,1500,1500,0
20231222,151500,2838055,1500,1500,1500,1500,0
20231222,151400,2838055,1500,1500,1500,1500,1
20231222,151300,2836555,1430,1430,1430,1430,0
20231222,151200,2836555,1430,1430,1430,1430,0
20231222,151100,2836555,1430,1430,1430,1430,0
20231222,151000,2836555,1430,1430,1430,1430,0
20231222,150900,2836555,1430,1430,1430,1430,0
20231222,150800,2836555,1430,1430,1430,1430,0
20231222,150700,2836555,1430,1430,1430,1430,0
20231222,150600,2836555,1430,1430,1430,1430,0
20231222,150500,2836555,1430,1430,1430,1430,0
20231222,150400,2836555,1430,1430,1430,1430,0
20231222,150300,2836555,1430,1430,1430,1430,0
20231222,150200,2836555,1430,1430,1430,1430,0
20231222,150100,2836555,1430,1430,1430,1430,0
20231222,150000,2836555,1430,1430,1430,1430,0
20231222,145900,2836555,1430,1430,1430,1430,0
20231222,145800,2836555,1430,1430,1430,1430,0
20231222,145700,2836555,1430,1430,1430,1430,0
20231222,145600,2836555,1430,1430,1430,1430,0
20231222,145500,2836555,1430,1430,1430,1430,0
20231222,145400,2836555,1430,1430,1430,1430,0
20231222,145300,2836555,1430,1430,1430,1430,0
20231222,145200,2836555,1430,1430,1430,1430,0
20231222,145100,2836555,1430,1430,1430,1430,0
20231222,145000,2836555,1430,1430,1430,1430,0
20231222,144900,2836555,1430,1430,1430,1430,0
20231222,144800,2836555,1430,1430,1430,1430,0
20231222,144700,2836555,1430,1430,1430,1430,0
20231222,144600,2836555,1430,1430,1430,1430,0
20231222,144500,2836555,1430,1430,1430,1430,0
20231222,144400,2836555,1430,1430,1430,1430,0
20231222,144300,2836555,1430,1430,1430,1430,0
20231222,144200,2836555,1430,1430,1430,1430,0
20231222,144100,2836555,1430,1430,1430,1430,0
20231222,144000,2836555,1430,1430,1430,1430,0
20231222,143900,2836555,1430,1430,1430,1430,0
20231222,143800,2836555,1430,1430,1430,1430,0
20231222,143700,2836555,1430,1430,1430,1430,0
20231222,143600,2836555,1430,1430,1430,1430,0
20231222,143500,2836555,1430,1430,1430,1430,0
20231222,143400,2836555,1430,1430,1430,1430,0
20231222,143300,2836555,1430,1430,1430,1430,0
20231222,143200,2836555,1430,1430,1430,1430,0
20231222,143100,2836555,1430,1430,1430,1430,0
20231222,143000,2836555,1430,1430,1430,1430,0
20231222,142900,2836555,1430,1430,1430,1430,0
20231222,142800,2836555,1430,1430,1430,1430,0
20231222,142700,2836555,1430,1430,1430,1430,0
20231222,142600,2836555,1430,1430,1430,1430,0
20231222,142500,2836555,1430,1430,1430,1430,0
20231222,142400,2836555,1430,1430,1430,1430,0
20231222,142300,2836555,1430,1430,1430,1430,0
20231222,142200,2836555,1430,1430,1430,1430,0
20231222,142100,2836555,1430,1430,1430,1430,0
20231222,142000,2836555,1430,1430,1430,1430,0
20231222,141900,2836555,1430,1430,1430,1430,0
20231222,141800,2836555,1430,1430,1430,1430,0
20231222,141700,2836555,1430,1430,1430,1430,0
20231222,141600,2836555,1430,1430,1430,1430,0
20231222,141500,2836555,1430,1430,1430,1430,0
20231222,141400,2836555,1430,1430,1430,1430,0
20231222,141300,2836555,1430,1430,1430,1430,0
20231222,141200,2836555,1430,1430,1430,1430,0
20231222,141100,2836555,1430,1430,1430,1430,0
20231222,141000,2836555,1430,1430,1430,1430,0
20231222,140900,2836555,1430,1430,1430,1430,0
20231222,140800,2836555,1430,1430,1430,1430,0
20231222,140700,2836555,1430,1430,1430,1430,0
20231222,140600,2836555,1430,1430,1430,1430,0
20231222,140500,2836555,1430,1430,1430,1430,0
20231222,140400,2836555,1430,1430,1430,1430,0
20231222,140300,2836555,1430,1430,1430,1430,0
20231222,140200,2836555,1430,1430,1430,1430,0
20231222,140100,2836555,1430,1430,1430,1430,0
20231222,140000,2836555,1430,1430,1430,1430,0
20231222,135900,2836555,1430,1430,1430,1430,0
20231222,135800,2836555,1430,1430,1430,1430,0
20231222,135700,2836555,1430,1430,1430,1430,0
20231222,135600,2836555,1430,1430,1430,1430,0
20231222,135500,2836555,1430,1430,1430,1430,0
20231222,135400,2836555,1430,1430,1430,1430,0
20231222,135300,2836555,1430,1430,1430,1430,0
20231222,135200,2836555,1430,1430,1430,1430,0
20231222,135100,2836555,1430,1430,1430,1430,0
20231222,135000,2836555,1430,1430,1430,1430,0
20231222,134900,2836555,1430,1430,1430,1430,0
20231222,134800,2836555,1430,1430,1430,1430,0
20231222,134700,2836555,1430,1430,1430,1430,0
20231222,134600,2836555,1430,1430,1430,1430,0
20231222,134500,2836555,1430,1430,1430,1430,0
20231222,134400,2836555,1430,1430,1430,1430,0
20231222,134300,2836555,1430,1430,1430,1430,0
20231222,134200,2836555,1430,1430,1430,1430,0
20231222,134100,2836555,1430,1430,1430,1430,0
20231222,134000,2836555,1430,1430,1430,1430,0
20231222,133900,2836555,1430,1430,1430,1430,0
20231222,133800,2836555,1430,1430,1430,1430,0
20231222,133700,2836555,1430,1430,1430,1430,0
20231222,133600,2836555,1430,1430,1430,1430,0
20231222,133500,2836555,1430,1430,1430,1430,0
20231222,133400,2836555,1430,1430,1430,1430,0
20231222,133300,2836555,1430,1430,1430,1430,0
20231222,133200,2836555,1430,1430,1430,1430,0
20231222,133100,2836555,1430,1430,1430,1430,0
20231222,133000,2836555,1430,1430,1430,1430,0
20231222,132900,2836555,1430,1430,1430,1430,0
20231222,132800,2836555,1430,1430,1430,1430,0
20231222,132700,2836555,1430,1430,1430,1430,0
20231222,132600,2836555,1430,1430,1430,1430,0
20231222,132500,2836555,1430,1430,1430,1430,0
20231222,132400,2836555,1430,1430,1430,1430,0
20231222,132300,2836555,1430,1430,1430,1430,0
20231222,132200,2836555,1430,1430,1430,1430,0
20231222,132100,2836555,1430,1430,1430,1430,0
20231222,132000,2836555,1430,1430,1430,1430,0
20231222,131900,2836555,1430,1430,1430,1430,0
20231222,131800,2836555,1430,1430,1430,1430,0
20231222,131700,2836555,1430,1430,1430,1430,0
20231222,131600,2836555,1430,1430,1430,1430,0
20231222,131500,2836555,1430,1430,1430,1430,0
20231222,131400,2836555,1430,1430,1430,1430,0
20231222,131300,2836555,1430,1430,1430,1430,0
20231222,131200,2836555,1430,1430,1430,1430,0
20231222,131100,2836555,1430,1430,1430,1430,0
20231222,131000,2836555,1430,1430,1430,1430,0
20231222,130900,2836555,1430,1430,1430,1430,0
20231222,130800,2836555,1430,1430,1430,1430,0
20231222,130700,2836555,1430,1430,1430,1430,0
20231222,130600,2836555,1430,1430,1430,1430,0
20231222,130500,2836555,1430,1430,1430,1430,0
20231222,130400,2836555,1430,1430,1430,1430,0
20231222,130300,2836555,1430,1430,1430,1430,0
20231222,130200,2836555,1430,1430,1430,1430,0
20231222,130100,2836555,1430,1430,1430,1430,0
20231222,130000,2836555,1430,1430,1430,1430,0
20231222,125900,2836555,1430,1430,1430,1430,0
20231222,125800,2836555,1430,1430,1430,1430,0
20231222,125700,2836555,1430,1430,1430,1430,0
20231222,125600,2836555,1430,1430,1430,1430,0
20231222,125500,2836555,1430,1430,1430,1430,0
20231222,125400,2836555,1430,1430,1430,1430,0
20231222,125300,2836555,1430,1430,1430,1430,0
20231222,125200,2836555,1430,1431,1431,1430,227
20231222,125100,2511745,1412,1412,1412,1412,0
20231222,125000,2511745,1412,1412,1412,1412,0
20231222,124900,2511745,1412,1412,1412,1412,0
20231222,124800,2511745,1412,1412,1412,1412,0
20231222,124700,2511745,1412,1412,1412,1412,0
20231222,124600,2511745,1412,1412,1412,1412,0
20231222,124500,2511745,1412,1412,1412,1412,0
20231222,124400,2511745,1412,1412,1412,1412,0
20231222,124300,2511745,1412,1412,1412,1412,0
20231222,124200,2511745,1412,1412,1412,1412,0
20231222,124100,2511745,1412,1412,1412,1412,0
20231222,124000,2511745,1412,1412,1412,1412,0
20231222,123900,2511745,1412,1412,1412,1412,0
20231222,123800,2511745,1412,1412,1412,1412,0
20231222,123700,2511745,1412,1412,1412,1412,0
20231222,123600,2511745,1412,1412,1412,1412,0
20231222,123500,2511745,1412,1412,1412,1412,0
20231222,123400,2511745,1412,1412,1412,1412,0
20231222,123300,2511745,1412,1412,1412,1412,0
20231222,123200,2511745,1412,1412,1412,1412,0
20231222,123100,2511745,1412,1412,1412,1412,0
20231222,123000,2511745,1412,1412,1412,1412,0
20231222,122900,2511745,1412,1412,1412,1412,0
20231222,122800,2511745,1412,1412,1412,1412,0
20231222,122700,2511745,1412,1412,1412,1412,0
20231222,122600,2511745,1412,1412,1412,1412,0
20231222,122500,2511745,1412,1412,1412,1412,0
20231222,122400,2511745,1412,1412,1412,1412,0
20231222,122300,2511745,1412,1412,1412,1412,0
20231222,122200,2511745,1412,1412,1412,1412,0
20231222,122100,2511745,1412,1412,1412,1412,0
20231222,122000,2511745,1412,1412,1412,1412,0
20231222,121900,2511745,1412,1412,1412,1412,0
20231222,121800,2511745,1412,1412,1412,1412,0
20231222,121700,2511745,1412,1412,1412,1412,0
20231222,121600,2511745,1412,1412,1412,1412,0
20231222,121500,2511745,1412,1412,1412,1412,0
20231222,121400,2511745,1412,1412,1412,1412,0
20231222,121300,2511745,1412,1412,1412,1412,0
20231222,121200,2511745,1412,1412,1412,1412,0
20231222,121100,2511745,1412,1412,1412,1412,0
20231222,121000,2511745,1412,1412,1412,1412,0
20231222,120900,2511745,1412,1412,1412,1412,0
20231222,120800,2511745,1412,1412,1412,1412,0
20231222,120700,2511745,1412,1412,1412,1412,0
20231222,120600,2511745,1412,1412,1412,1412,0
20231222,120500,2511745,1412,1412,1412,1412,0
20231222,120400,2511745,1412,1412,1412,1412,0
20231222,120300,2511745,1412,1412,1412,1412,0
20231222,120200,2511745,1412,1412,1412,1412,0
20231222,120100,2511745,1412,1412,1412,1412,0
20231222,120000,2511745,1412,1412,1412,1412,0
20231222,115900,2511745,1412,1412,1412,1412,0
20231222,115800,2511745,1412,1412,1412,1412,0
20231222,115700,2511745,1412,1412,1412,1412,0
20231222,115600,2511745,1412,1412,1412,1412,0
20231222,115500,2511745,1412,1412,1412,1412,0
20231222,115400,2511745,1412,1412,1412,1412,0
20231222,115300,2511745,1412,1412,1412,1412,0
20231222,115200,2511745,1412,1412,1412,1412,0
20231222,115100,2511745,1412,1412,1412,1412,0
20231222,115000,2511745,1412,1412,1412,1412,0
20231222,114900,2511745,1412,1412,1412,1412,0
20231222,114800,2511745,1412,1412,1412,1412,0
20231222,114700,2511745,1412,1412,1412,1412,0
20231222,114600,2511745,1412,1412,1412,1412,0
20231222,114500,2511745,1412,1412,1412,1412,0
20231222,114400,2511745,1412,1412,1412,1412,0
20231222,114300,2511745,1412,1412,1412,1412,0
20231222,114200,2511745,1412,1412,1412,1412,0
20231222,114100,2511745,1412,1412,1412,1412,0
20231222,114000,2511745,1412,1412,1412,1412,0
20231222,113900,2511745,1412,1412,1412,1412,0
20231222,113800,2511745,1412,1412,1412,1412,0
20231222,113700,2511745,1412,1412,1412,1412,0
20231222,113600,2511745,1412,1412,1412,1412,0
20231222,113500,2511745,1412,1412,1412,1412,0
20231222,113400,2511745,1412,1412,1412,1412,0
20231222,113300,2511745,1412,1412,1412,1412,0
20231222,113200,2511745,1412,1412,1412,1412,0
20231222,113100,2511745,1412,1412,1412,1412,0
20231222,113000,2511745,1412,1412,1412,1412,0
20231222,112900,2511745,1412,1412,1412,1412,0
20231222,112800,2511745,1412,1412,1412,1412,0
20231222,112700,2511745,1412,1412,1412,1412,0
20231222,112600,2511745,1412,1412,1412,1412,0
20231222,112500,2511745,1412,1412,1412,1412,0
20231222,112400,2511745,1412,1412,1412,1412,0
20231222,112300,2511745,1412,1412,1412,1412,0
20231222,112200,2511745,1412,1412,1412,1412,0
20231222,112100,2511745,1412,1412,1412,1412,0
20231222,112000,2511745,1412,1412,1412,1412,0
20231222,111900,2511745,1412,1412,1412,1412,0
20231222,111800,2511745,1412,1412,1412,1412,0
20231222,111700,2511745,1412,1412,1412,1412,0
20231222,111600,2511745,1412,1430,1430,1412,982
20231222,111500,1108061,1500,1500,1500,1500,0
20231222,111400,1108061,1500,1501,1501,1500,153
20231222,111300,878560,1540,1540,1540,1540,0
20231222,111200,878560,1540,1540,1540,1540,0
20231222,111100,878560,1540,1540,1540,1540,0
20231222,111000,878560,1540,1540,1540,1540,0
20231222,110900,878560,1540,1540,1540,1540,0
20231222,110800,878560,1540,1540,1540,1540,0
20231222,110700,878560,1540,1540,1540,1540,0
20231222,110600,878560,1540,1540,1540,1540,0
20231222,110500,878560,1540,1540,1540,1540,0
20231222,110400,878560,1540,1540,1540,1540,0
20231222,110300,878560,1540,1540,1540,1540,0
20231222,110200,878560,1540,1540,1540,1540,0
20231222,110100,878560,1540,1540,1540,1540,0
20231222,110000,878560,1540,1540,1540,1540,0
20231222,105900,878560,1540,1540,1540,1540,0
20231222,105800,878560,1540,1540,1540,1540,0
20231222,105700,878560,1540,1540,1540,1540,0
20231222,105600,878560,1540,1540,1540,1540,0
20231222,105500,878560,1540,1540,1540,1540,0
20231222,105400,878560,1540,1540,1540,1540,0
20231222,105300,878560,1540,1540,1540,1540,0
20231222,105200,878560,1540,1540,1540,1540,0
20231222,105100,878560,1540,1540,1540,1540,0
20231222,105000,878560,1540,1540,1540,1540,0
20231222,104900,878560,1540,1540,1540,1540,0
20231222,104800,878560,1540,1540,1540,1540,0
20231222,104700,878560,1540,1540,1540,1540,0
20231222,104600,878560,1540,1540,1540,1540,0
20231222,104500,878560,1540,1540,1540,1540,0
20231222,104400,878560,1540,1540,1540,1540,0
20231222,104300,878560,1540,1540,1540,1540,0
20231222,104200,878560,1540,1540,1540,1540,0
20231222,104100,878560,1540,1540,1540,1540,0
20231222,104000,878560,1540,1540,1540,1540,0
20231222,103900,878560,1540,1540,1540,1540,0
20231222,103800,878560,1540,1540,1540,1540,0
20231222,103700,878560,1540,1540,1540,1540,0
20231222,103600,878560,1540,1540,1540,1540,0
20231222,103500,878560,1540,1540,1540,1540,0
20231222,103400,878560,1540,1540,1540,1540,0
20231222,103300,878560,1540,1540,1540,1540,0
20231222,103200,878560,1540,1540,1540,1540,0
20231222,103100,878560,1540,1540,1540,1540,0
20231222,103000,878560,1540,1540,1540,1540,0
20231222,102900,878560,1540,1540,1540,1540,0
20231222,102800,878560,1540,1540,1540,1540,0
20231222,102700,878560,1540,1540,1540,1540,0
20231222,102600,878560,1540,1540,1540,1540,0
20231222,102500,878560,1540,1540,1540,1540,0
20231222,102400,878560,1540,1540,1540,1540,0
20231222,102300,878560,1540,1540,1540,1540,0
20231222,102200,878560,1540,1540,1540,1540,0
20231222,102100,878560,1540,1540,1540,1540,0
20231222,102000,878560,1540,1540,1540,1540,0
20231222,101900,878560,1540,1540,1540,1540,0
20231222,101800,878560,1540,1540,1540,1540,0
20231222,101700,878560,1540,1540,1540,1540,0
20231222,101600,878560,1540,1540,1540,1540,0
20231222,101500,878560,1540,1540,1540,1540,0
20231222,101400,878560,1540,1540,1540,1540,0
20231222,101300,878560,1540,1540,1540,1540,0
20231222,101200,878560,1540,1540,1540,1540,0
20231222,101100,878560,1540,1540,1540,1540,0
20231222,101000,878560,1540,1540,1540,1540,0
20231222,100900,878560,1540,1540,1540,1540,0
20231222,100800,878560,1540,1540,1540,1540,0
20231222,100700,878560,1540,1540,1540,1540,0
20231222,100600,878560,1540,1540,1540,1540,0
20231222,100500,878560,1540,1540,1540,1540,0
20231222,100400,878560,1540,1540,1540,1540,0
20231222,100300,878560,1540,1540,1540,1540,0
20231222,100200,878560,1540,1540,1540,1540,120
20231222,100100,693760,1540,1540,1540,1540,0
20231222,100000,693760,1540,1540,1540,1540,0
20231222,095900,693760,1540,1540,1540,1540,0
20231222,095800,693760,1540,1540,1540,1540,0
20231222,095700,693760,1540,1540,1540,1540,0
20231222,095600,693760,1540,1540,1540,1540,0
20231222,095500,693760,1540,1540,1540,1540,0
20231222,095400,693760,1540,1540,1540,1540,0
20231222,095300,693760,1540,1540,1540,1540,0
20231222,095200,693760,1540,1540,1540,1540,0
20231222,095100,693760,1540,1540,1540,1540,0
20231222,095000,693760,1540,1540,1540,1540,0
20231222,094900,693760,1540,1540,1540,1540,0
20231222,094800,693760,1540,1540,1540,1540,0
20231222,094700,693760,1540,1540,1540,1540,0
20231222,094600,693760,1540,1540,1540,1540,0
20231222,094500,693760,1540,1540,1540,1540,0
20231222,094400,693760,1540,1540,1540,1540,0
20231222,094300,693760,1540,1540,1540,1540,0
20231222,094200,693760,1540,1540,1540,1540,0
20231222,094100,693760,1540,1540,1540,1540,0
20231222,094000,693760,1540,1540,1540,1540,0
20231222,093900,693760,1540,1540,1540,1540,0
20231222,093800,693760,1540,1540,1540,1540,0
20231222,093700,693760,1540,1540,1540,1540,99
20231222,093600,541300,1578,1578,1578,1578,0
20231222,093500,541300,1578,1578,1578,1578,0
20231222,093400,541300,1578,1578,1578,1578,0
20231222,093300,541300,1578,1578,1578,1578,0
20231222,093200,541300,1578,1578,1578,1578,0
20231222,093100,541300,1578,1578,1578,1578,0
20231222,093000,541300,1578,1578,1578,1578,0
20231222,092900,541300,1578,1578,1578,1578,0
20231222,092800,541300,1578,1578,1578,1578,0
20231222,092700,541300,1578,1578,1578,1578,0
20231222,092600,541300,1578,1578,1578,1578,0
20231222,092500,541300,1578,1578,1578,1578,20
20231222,092400,509740,1540,1540,1540,1540,0
20231222,092300,509740,1540,1540,1540,1540,0
20231222,092200,509740,1540,1540,1540,1540,0
20231222,092100,509740,1540,1540,1540,1540,0
20231222,092000,509740,1540,1540,1540,1540,230
20231222,091900,155540,1540,1540,1540,1540,0
20231222,091800,155540,1540,1540,1540,1540,0
20231222,091700,155540,1540,1540,1540,1540,0
20231222,091600,155540,1540,1540,1540,1540,0
20231222,091500,155540,1540,1540,1540,1540,0
20231222,091400,155540,1540,1540,1540,1540,0
20231222,091300,155540,1540,1540,1540,1540,0
20231222,091200,155540,1540,1540,1540,1540,0
20231222,091100,155540,1540,1540,1540,1540,0
20231222,091000,155540,1540,1540,1540,1540,0
20231222,090900,155540,1540,1540,1540,1540,0
20231222,090800,155540,1540,1540,1540,1540,0
20231222,090700,155540,1540,1540,1540,1540,0
20231222,090600,155540,1540,1540,1540,1540,100
20231222,090500,1540,1540,1540,1540,1540,0
20231222,090400,1540,1540,1540,1540,1540,0
20231222,090300,1540,1540,1540,1540,1540,0
20231222,090200,1540,1540,1540,1540,1540,0
20231222,090100,1540,1540,1540,1540,1540,1
20231222,090000,0,1584,1584,1584,1584,0