KissMeData/001070/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,183300,12401340,5380,5380,5380,5380,424
20241216,183200,12401340,5380,5380,5380,5380,0
20241216,183100,12401340,5380,5380,5380,5380,0
20241216,183000,12401340,5380,5380,5380,5380,0
20241216,182900,12401340,5380,5380,5380,5380,0
20241216,182800,12401340,5380,5380,5380,5380,0
20241216,182700,12401340,5380,5380,5380,5380,0
20241216,182600,12401340,5380,5380,5380,5380,0
20241216,182500,12401340,5380,5380,5380,5380,0
20241216,182400,12401340,5380,5380,5380,5380,0
20241216,182300,12401340,5380,5380,5380,5380,0
20241216,182200,12401340,5380,5380,5380,5380,0
20241216,182100,12401340,5380,5380,5380,5380,0
20241216,182000,12401340,5380,5380,5380,5380,0
20241216,181900,12401340,5380,5380,5380,5380,0
20241216,181800,12401340,5380,5380,5380,5380,0
20241216,181700,12401340,5380,5380,5380,5380,0
20241216,181600,12401340,5380,5380,5380,5380,0
20241216,181500,12401340,5380,5380,5380,5380,0
20241216,181400,12401340,5380,5380,5380,5380,0
20241216,181300,12401340,5380,5380,5380,5380,0
20241216,181200,12401340,5380,5380,5380,5380,0
20241216,181100,12401340,5380,5380,5380,5380,0
20241216,181000,12401340,5380,5380,5380,5380,0
20241216,180900,12401340,5380,5380,5380,5380,0
20241216,180800,12401340,5380,5380,5380,5380,0
20241216,180700,12401340,5380,5380,5380,5380,0
20241216,180600,12401340,5380,5380,5380,5380,0
20241216,180500,12401340,5380,5380,5380,5380,0
20241216,180400,12401340,5380,5380,5380,5380,0
20241216,180300,12401340,5380,5380,5380,5380,424
20241216,180200,12401340,5380,5380,5380,5380,0
20241216,180100,12401340,5380,5380,5380,5380,0
20241216,180000,12401340,5380,5380,5380,5380,0
20241216,175900,12401340,5380,5380,5380,5380,0
20241216,175800,12401340,5380,5380,5380,5380,0
20241216,175700,12401340,5380,5380,5380,5380,0
20241216,175600,12401340,5380,5380,5380,5380,0
20241216,175500,12401340,5380,5380,5380,5380,0
20241216,175400,12401340,5380,5380,5380,5380,0
20241216,175300,12401340,5380,5380,5380,5380,0
20241216,175200,12401340,5380,5380,5380,5380,0
20241216,175100,12401340,5380,5380,5380,5380,0
20241216,175000,12401340,5380,5380,5380,5380,0
20241216,174900,12401340,5380,5380,5380,5380,0
20241216,174800,12401340,5380,5380,5380,5380,0
20241216,174700,12401340,5380,5380,5380,5380,0
20241216,174600,12401340,5380,5380,5380,5380,0
20241216,174500,12401340,5380,5380,5380,5380,0
20241216,174400,12401340,5380,5380,5380,5380,0
20241216,174300,12401340,5380,5380,5380,5380,0
20241216,174200,12401340,5380,5380,5380,5380,0
20241216,174100,12401340,5380,5380,5380,5380,0
20241216,174000,12401340,5380,5380,5380,5380,0
20241216,173900,12401340,5380,5380,5380,5380,0
20241216,173800,12401340,5380,5380,5380,5380,0
20241216,173700,12401340,5380,5380,5380,5380,0
20241216,173600,12401340,5380,5380,5380,5380,0
20241216,173500,12401340,5380,5380,5380,5380,0
20241216,173400,12401340,5380,5380,5380,5380,0
20241216,173300,12401340,5380,5380,5380,5380,424
20241216,173200,12401340,5380,5380,5380,5380,0
20241216,173100,12401340,5380,5380,5380,5380,0
20241216,173000,12401340,5380,5380,5380,5380,0
20241216,172900,12401340,5380,5380,5380,5380,0
20241216,172800,12401340,5380,5380,5380,5380,0
20241216,172700,12401340,5380,5380,5380,5380,0
20241216,172600,12401340,5380,5380,5380,5380,0
20241216,172500,12401340,5380,5380,5380,5380,0
20241216,172400,12401340,5380,5380,5380,5380,0
20241216,172300,12401340,5380,5380,5380,5380,0
20241216,172200,12401340,5380,5380,5380,5380,0
20241216,172100,12401340,5380,5380,5380,5380,0
20241216,172000,12401340,5380,5380,5380,5380,0
20241216,171900,12401340,5380,5380,5380,5380,0
20241216,171800,12401340,5380,5380,5380,5380,0
20241216,171700,12401340,5380,5380,5380,5380,0
20241216,171600,12401340,5380,5380,5380,5380,0
20241216,171500,12401340,5380,5380,5380,5380,0
20241216,171400,12401340,5380,5380,5380,5380,0
20241216,171300,12401340,5380,5380,5380,5380,0
20241216,171200,12401340,5380,5380,5380,5380,0
20241216,171100,12401340,5380,5380,5380,5380,0
20241216,171000,12401340,5380,5380,5380,5380,0
20241216,170900,12401340,5380,5380,5380,5380,0
20241216,170800,12401340,5380,5380,5380,5380,0
20241216,170700,12401340,5380,5380,5380,5380,0
20241216,170600,12401340,5380,5380,5380,5380,0
20241216,170500,12401340,5380,5380,5380,5380,0
20241216,170400,12401340,5380,5380,5380,5380,0
20241216,170300,12401340,5380,5380,5380,5380,424
20241216,170200,12401340,5380,5380,5380,5380,0
20241216,170100,12401340,5380,5380,5380,5380,0
20241216,170000,12401340,5380,5380,5380,5380,0
20241216,165900,12401340,5380,5380,5380,5380,0
20241216,165800,12401340,5380,5380,5380,5380,0
20241216,165700,12401340,5380,5380,5380,5380,0
20241216,165600,12401340,5380,5380,5380,5380,0
20241216,165500,12401340,5380,5380,5380,5380,0
20241216,165400,12401340,5380,5380,5380,5380,0
20241216,165300,12401340,5380,5380,5380,5380,0
20241216,165200,12401340,5380,5380,5380,5380,0
20241216,165100,12401340,5380,5380,5380,5380,0
20241216,165000,12401340,5380,5380,5380,5380,0
20241216,164900,12401340,5380,5380,5380,5380,0
20241216,164800,12401340,5380,5380,5380,5380,0
20241216,164700,12401340,5380,5380,5380,5380,0
20241216,164600,12401340,5380,5380,5380,5380,0
20241216,164500,12401340,5380,5380,5380,5380,0
20241216,164400,12401340,5380,5380,5380,5380,0
20241216,164300,12401340,5380,5380,5380,5380,0
20241216,164200,12401340,5380,5380,5380,5380,0
20241216,164100,12401340,5380,5380,5380,5380,0
20241216,164000,12401340,5380,5380,5380,5380,0
20241216,163900,12401340,5380,5380,5380,5380,0
20241216,163800,12401340,5380,5380,5380,5380,0
20241216,163700,12401340,5380,5380,5380,5380,0
20241216,163600,12401340,5380,5380,5380,5380,0
20241216,163500,12401340,5380,5380,5380,5380,0
20241216,163400,12401340,5380,5380,5380,5380,0
20241216,163300,12401340,5380,5380,5380,5380,424
20241216,163200,12401340,5380,5380,5380,5380,0
20241216,163100,12401340,5380,5380,5380,5380,0
20241216,163000,12401340,5380,5380,5380,5380,0
20241216,162900,12401340,5380,5380,5380,5380,0
20241216,162800,12401340,5380,5380,5380,5380,0
20241216,162700,12401340,5380,5380,5380,5380,0
20241216,162600,12401340,5380,5380,5380,5380,0
20241216,162500,12401340,5380,5380,5380,5380,0
20241216,162400,12401340,5380,5380,5380,5380,0
20241216,162300,12401340,5380,5380,5380,5380,0
20241216,162200,12401340,5380,5380,5380,5380,0
20241216,162100,12401340,5380,5380,5380,5380,0
20241216,162000,12401340,5380,5380,5380,5380,0
20241216,161900,12401340,5380,5380,5380,5380,0
20241216,161800,12401340,5380,5380,5380,5380,0
20241216,161700,12401340,5380,5380,5380,5380,0
20241216,161600,12401340,5380,5380,5380,5380,0
20241216,161500,12401340,5380,5380,5380,5380,0
20241216,161400,12401340,5380,5380,5380,5380,0
20241216,161300,12401340,5380,5380,5380,5380,0
20241216,161200,12401340,5380,5380,5380,5380,0
20241216,161100,12401340,5380,5380,5380,5380,0
20241216,161000,12401340,5380,5380,5380,5380,0
20241216,160900,12401340,5380,5380,5380,5380,0
20241216,160800,12401340,5380,5380,5380,5380,0
20241216,160700,12401340,5380,5380,5380,5380,0
20241216,160600,12401340,5380,5380,5380,5380,0
20241216,160500,12401340,5380,5380,5380,5380,0
20241216,160400,12401340,5380,5380,5380,5380,0
20241216,160300,12401340,5380,5380,5380,5380,424
20241216,160200,12401340,5380,5380,5380,5380,0
20241216,160100,12401340,5380,5380,5380,5380,0
20241216,160000,12401340,5380,5380,5380,5380,0
20241216,155900,12401340,5380,5380,5380,5380,0
20241216,155800,12401340,5380,5380,5380,5380,0
20241216,155700,12401340,5380,5380,5380,5380,0
20241216,155600,12401340,5380,5380,5380,5380,0
20241216,155500,12401340,5380,5380,5380,5380,0
20241216,155400,12401340,5380,5380,5380,5380,0
20241216,155300,12401340,5380,5380,5380,5380,0
20241216,155200,12401340,5380,5380,5380,5380,0
20241216,155100,12401340,5380,5380,5380,5380,0
20241216,155000,12401340,5380,5380,5380,5380,0
20241216,154900,12401340,5380,5380,5380,5380,0
20241216,154800,12401340,5380,5380,5380,5380,0
20241216,154700,12401340,5380,5380,5380,5380,0
20241216,154600,12401340,5380,5380,5380,5380,0
20241216,154500,12401340,5380,5380,5380,5380,0
20241216,154400,12401340,5380,5380,5380,5380,0
20241216,154300,12401340,5380,5380,5380,5380,0
20241216,154200,12401340,5380,5380,5380,5380,0
20241216,154100,12401340,5380,5380,5380,5380,0
20241216,154000,12401340,5380,5380,5380,5380,0
20241216,153900,12401340,5380,5380,5380,5380,0
20241216,153800,12401340,5380,5380,5380,5380,0
20241216,153700,12401340,5380,5380,5380,5380,0
20241216,153600,12401340,5380,5380,5380,5380,0
20241216,153500,12401340,5380,5380,5380,5380,0
20241216,153400,12401340,5380,5380,5380,5380,0
20241216,153300,12401340,5380,5380,5380,5380,424
20241216,153200,12401340,5380,5380,5380,5380,0
20241216,153100,12401340,5380,5380,5380,5380,0
20241216,153000,12401340,5380,5380,5380,5380,424
20241216,152900,10120220,5370,5370,5370,5370,0
20241216,152800,10120220,5370,5370,5370,5370,0
20241216,152700,10120220,5370,5370,5370,5370,0
20241216,152600,10120220,5370,5370,5370,5370,0
20241216,152500,10120220,5370,5370,5370,5370,0
20241216,152400,10120220,5370,5370,5370,5370,0
20241216,152300,10120220,5370,5370,5370,5370,0
20241216,152200,10120220,5370,5370,5370,5370,0
20241216,152100,10120220,5370,5370,5370,5370,0
20241216,152000,10120220,5370,5370,5370,5370,0
20241216,151900,10120220,5370,5370,5370,5370,2
20241216,151800,10109480,5370,5370,5370,5370,1
20241216,151700,10104110,5360,5360,5360,5360,0
20241216,151600,10104110,5360,5360,5360,5360,3
20241216,151500,10088030,5360,5360,5360,5360,0
20241216,151400,10088030,5360,5360,5360,5360,0
20241216,151300,10088030,5360,5360,5360,5360,0
20241216,151200,10088030,5360,5360,5360,5360,1
20241216,151100,10082670,5330,5330,5330,5330,228
20241216,151000,8867430,5330,5330,5330,5330,1
20241216,150900,8862100,5320,5350,5350,5320,720
20241216,150800,5030150,5380,5380,5380,5380,0
20241216,150700,5030150,5380,5380,5380,5380,0
20241216,150600,5030150,5380,5380,5380,5380,0
20241216,150500,5030150,5380,5380,5380,5380,0
20241216,150400,5030150,5380,5380,5380,5380,0
20241216,150300,5030150,5380,5380,5380,5380,0
20241216,150200,5030150,5380,5380,5380,5380,0
20241216,150100,5030150,5380,5380,5380,5380,1
20241216,150000,5024770,5370,5370,5370,5370,0
20241216,145900,5024770,5370,5370,5370,5370,0
20241216,145800,5024770,5370,5370,5370,5370,1
20241216,145700,5019400,5340,5340,5340,5340,132
20241216,145600,4314520,5370,5370,5370,5370,0
20241216,145500,4314520,5370,5370,5370,5370,0
20241216,145400,4314520,5370,5370,5370,5370,0
20241216,145300,4314520,5370,5370,5370,5370,0
20241216,145200,4314520,5370,5370,5370,5370,0
20241216,145100,4314520,5370,5370,5370,5370,0
20241216,145000,4314520,5370,5370,5370,5370,0
20241216,144900,4314520,5370,5370,5370,5370,0
20241216,144800,4314520,5370,5370,5370,5370,0
20241216,144700,4314520,5370,5370,5370,5370,0
20241216,144600,4314520,5370,5370,5370,5370,0
20241216,144500,4314520,5370,5370,5370,5370,0
20241216,144400,4314520,5370,5370,5370,5370,0
20241216,144300,4314520,5370,5370,5370,5370,0
20241216,144200,4314520,5370,5370,5370,5370,0
20241216,144100,4314520,5370,5370,5370,5370,0
20241216,144000,4314520,5370,5370,5370,5370,0
20241216,143900,4314520,5370,5370,5370,5370,0
20241216,143800,4314520,5370,5370,5370,5370,0
20241216,143700,4314520,5370,5370,5370,5370,0
20241216,143600,4314520,5370,5370,5370,5370,0
20241216,143500,4314520,5370,5350,5370,5350,7
20241216,143400,4277000,5340,5340,5340,5340,0
20241216,143300,4277000,5340,5340,5340,5340,0
20241216,143200,4277000,5340,5340,5340,5340,0
20241216,143100,4277000,5340,5340,5340,5340,0
20241216,143000,4277000,5340,5340,5340,5340,0
20241216,142900,4277000,5340,5340,5340,5340,0
20241216,142800,4277000,5340,5340,5340,5340,0
20241216,142700,4277000,5340,5340,5340,5340,0
20241216,142600,4277000,5340,5340,5340,5340,0
20241216,142500,4277000,5340,5340,5340,5340,1
20241216,142400,4271660,5360,5360,5360,5360,1
20241216,142300,4266300,5370,5370,5370,5370,0
20241216,142200,4266300,5370,5370,5370,5370,0
20241216,142100,4266300,5370,5370,5370,5370,0
20241216,142000,4266300,5370,5370,5370,5370,0
20241216,141900,4266300,5370,5370,5370,5370,0
20241216,141800,4266300,5370,5370,5370,5370,0
20241216,141700,4266300,5370,5370,5370,5370,0
20241216,141600,4266300,5370,5370,5370,5370,0
20241216,141500,4266300,5370,5370,5370,5370,0
20241216,141400,4266300,5370,5370,5370,5370,0
20241216,141300,4266300,5370,5370,5370,5370,0
20241216,141200,4266300,5370,5370,5370,5370,0
20241216,141100,4266300,5370,5370,5370,5370,0
20241216,141000,4266300,5370,5370,5370,5370,0
20241216,140900,4266300,5370,5370,5370,5370,0
20241216,140800,4266300,5370,5370,5370,5370,0
20241216,140700,4266300,5370,5370,5370,5370,0
20241216,140600,4266300,5370,5370,5370,5370,0
20241216,140500,4266300,5370,5370,5370,5370,0
20241216,140400,4266300,5370,5370,5370,5370,0
20241216,140300,4266300,5370,5370,5370,5370,0
20241216,140200,4266300,5370,5370,5370,5370,0
20241216,140100,4266300,5370,5370,5370,5370,0
20241216,140000,4266300,5370,5370,5370,5370,0
20241216,135900,4266300,5370,5370,5370,5370,0
20241216,135800,4266300,5370,5370,5370,5370,0
20241216,135700,4266300,5370,5370,5370,5370,0
20241216,135600,4266300,5370,5370,5370,5370,0
20241216,135500,4266300,5370,5370,5370,5370,0
20241216,135400,4266300,5370,5370,5370,5370,0
20241216,135300,4266300,5370,5370,5370,5370,0
20241216,135200,4266300,5370,5370,5370,5370,0
20241216,135100,4266300,5370,5370,5370,5370,0
20241216,135000,4266300,5370,5370,5370,5370,0
20241216,134900,4266300,5370,5370,5370,5370,0
20241216,134800,4266300,5370,5370,5370,5370,0
20241216,134700,4266300,5370,5370,5370,5370,0
20241216,134600,4266300,5370,5370,5370,5370,0
20241216,134500,4266300,5370,5370,5370,5370,1
20241216,134400,4260930,5370,5370,5370,5370,0
20241216,134300,4260930,5370,5370,5370,5370,0
20241216,134200,4260930,5370,5370,5370,5370,1
20241216,134100,4255560,5380,5380,5380,5380,0
20241216,134000,4255560,5380,5380,5380,5380,0
20241216,133900,4255560,5380,5380,5380,5380,0
20241216,133800,4255560,5380,5380,5380,5380,0
20241216,133700,4255560,5380,5380,5380,5380,0
20241216,133600,4255560,5380,5380,5380,5380,0
20241216,133500,4255560,5380,5380,5380,5380,0
20241216,133400,4255560,5380,5380,5380,5380,0
20241216,133300,4255560,5380,5380,5380,5380,0
20241216,133200,4255560,5380,5380,5380,5380,0
20241216,133100,4255560,5380,5380,5380,5380,0
20241216,133000,4255560,5380,5380,5380,5380,0
20241216,132900,4255560,5380,5380,5380,5380,0
20241216,132800,4255560,5380,5380,5380,5380,0
20241216,132700,4255560,5380,5380,5380,5380,0
20241216,132600,4255560,5380,5380,5380,5380,0
20241216,132500,4255560,5380,5380,5380,5380,0
20241216,132400,4255560,5380,5380,5380,5380,0
20241216,132300,4255560,5380,5380,5380,5380,0
20241216,132200,4255560,5380,5380,5380,5380,0
20241216,132100,4255560,5380,5380,5380,5380,0
20241216,132000,4255560,5380,5380,5380,5380,0
20241216,131900,4255560,5380,5380,5380,5380,0
20241216,131800,4255560,5380,5380,5380,5380,0
20241216,131700,4255560,5380,5380,5380,5380,0
20241216,131600,4255560,5380,5380,5380,5380,0
20241216,131500,4255560,5380,5380,5380,5380,0
20241216,131400,4255560,5380,5380,5380,5380,0
20241216,131300,4255560,5380,5380,5380,5380,0
20241216,131200,4255560,5380,5380,5380,5380,0
20241216,131100,4255560,5380,5380,5380,5380,0
20241216,131000,4255560,5380,5380,5380,5380,0
20241216,130900,4255560,5380,5380,5380,5380,0
20241216,130800,4255560,5380,5380,5380,5380,0
20241216,130700,4255560,5380,5380,5380,5380,0
20241216,130600,4255560,5380,5380,5380,5380,0
20241216,130500,4255560,5380,5380,5380,5380,0
20241216,130400,4255560,5380,5380,5380,5380,0
20241216,130300,4255560,5380,5380,5380,5380,0
20241216,130200,4255560,5380,5380,5380,5380,0
20241216,130100,4255560,5380,5380,5380,5380,0
20241216,130000,4255560,5380,5380,5380,5380,0
20241216,125900,4255560,5380,5380,5380,5380,0
20241216,125800,4255560,5380,5380,5380,5380,0
20241216,125700,4255560,5380,5380,5380,5380,0
20241216,125600,4255560,5380,5380,5380,5380,0
20241216,125500,4255560,5380,5380,5380,5380,0
20241216,125400,4255560,5380,5380,5380,5380,0
20241216,125300,4255560,5380,5380,5380,5380,0
20241216,125200,4255560,5380,5380,5380,5380,0
20241216,125100,4255560,5380,5380,5380,5380,0
20241216,125000,4255560,5380,5380,5380,5380,4
20241216,124900,4234040,5320,5320,5320,5320,0
20241216,124800,4234040,5320,5320,5320,5320,0
20241216,124700,4234040,5320,5320,5320,5320,0
20241216,124600,4234040,5320,5320,5320,5320,0
20241216,124500,4234040,5320,5320,5320,5320,0
20241216,124400,4234040,5320,5320,5320,5320,0
20241216,124300,4234040,5320,5320,5320,5320,0
20241216,124200,4234040,5320,5320,5320,5320,0
20241216,124100,4234040,5320,5320,5320,5320,0
20241216,124000,4234040,5320,5320,5320,5320,0
20241216,123900,4234040,5320,5320,5320,5320,0
20241216,123800,4234040,5320,5320,5320,5320,0
20241216,123700,4234040,5320,5320,5320,5320,0
20241216,123600,4234040,5320,5320,5320,5320,0
20241216,123500,4234040,5320,5320,5320,5320,0
20241216,123400,4234040,5320,5320,5320,5320,0
20241216,123300,4234040,5320,5320,5320,5320,0
20241216,123200,4234040,5320,5320,5320,5320,0
20241216,123100,4234040,5320,5320,5320,5320,0
20241216,123000,4234040,5320,5320,5320,5320,0
20241216,122900,4234040,5320,5320,5320,5320,0
20241216,122800,4234040,5320,5320,5320,5320,0
20241216,122700,4234040,5320,5320,5320,5320,0
20241216,122600,4234040,5320,5320,5320,5320,0
20241216,122500,4234040,5320,5320,5320,5320,0
20241216,122400,4234040,5320,5320,5320,5320,0
20241216,122300,4234040,5320,5320,5320,5320,0
20241216,122200,4234040,5320,5320,5320,5320,0
20241216,122100,4234040,5320,5320,5320,5320,0
20241216,122000,4234040,5320,5320,5320,5320,0
20241216,121900,4234040,5320,5320,5320,5320,0
20241216,121800,4234040,5320,5320,5320,5320,0
20241216,121700,4234040,5320,5320,5320,5320,0
20241216,121600,4234040,5320,5320,5320,5320,0
20241216,121500,4234040,5320,5320,5320,5320,0
20241216,121400,4234040,5320,5320,5320,5320,0
20241216,121300,4234040,5320,5320,5320,5320,0
20241216,121200,4234040,5320,5320,5320,5320,0
20241216,121100,4234040,5320,5320,5320,5320,0
20241216,121000,4234040,5320,5320,5320,5320,0
20241216,120900,4234040,5320,5320,5320,5320,0
20241216,120800,4234040,5320,5320,5320,5320,59
20241216,120700,3920160,5320,5320,5320,5320,0
20241216,120600,3920160,5320,5320,5320,5320,0
20241216,120500,3920160,5320,5320,5320,5320,0
20241216,120400,3920160,5320,5320,5320,5320,0
20241216,120300,3920160,5320,5320,5320,5320,1
20241216,120200,3914840,5320,5320,5320,5320,0
20241216,120100,3914840,5320,5320,5320,5320,0
20241216,120000,3914840,5320,5320,5320,5320,0
20241216,115900,3914840,5320,5320,5320,5320,0
20241216,115800,3914840,5320,5320,5320,5320,0
20241216,115700,3914840,5320,5320,5320,5320,0
20241216,115600,3914840,5320,5320,5320,5320,0
20241216,115500,3914840,5320,5320,5320,5320,0
20241216,115400,3914840,5320,5320,5320,5320,0
20241216,115300,3914840,5320,5320,5320,5320,0
20241216,115200,3914840,5320,5320,5320,5320,24
20241216,115100,3787160,5320,5320,5320,5320,0
20241216,115000,3787160,5320,5320,5320,5320,0
20241216,114900,3787160,5320,5320,5320,5320,0
20241216,114800,3787160,5320,5320,5320,5320,0
20241216,114700,3787160,5320,5320,5320,5320,0
20241216,114600,3787160,5320,5320,5320,5320,0
20241216,114500,3787160,5320,5320,5320,5320,0
20241216,114400,3787160,5320,5320,5320,5320,0
20241216,114300,3787160,5320,5320,5320,5320,0
20241216,114200,3787160,5320,5320,5320,5320,0
20241216,114100,3787160,5320,5320,5320,5320,0
20241216,114000,3787160,5320,5320,5320,5320,50
20241216,113900,3521160,5320,5320,5320,5320,0
20241216,113800,3521160,5320,5320,5320,5320,0
20241216,113700,3521160,5320,5320,5320,5320,0
20241216,113600,3521160,5320,5320,5320,5320,0
20241216,113500,3521160,5320,5320,5320,5320,0
20241216,113400,3521160,5320,5320,5320,5320,0
20241216,113300,3521160,5320,5320,5320,5320,0
20241216,113200,3521160,5320,5320,5320,5320,0
20241216,113100,3521160,5320,5320,5320,5320,0
20241216,113000,3521160,5320,5320,5320,5320,0
20241216,112900,3521160,5320,5330,5330,5320,51
20241216,112800,3249600,5390,5390,5390,5390,0
20241216,112700,3249600,5390,5390,5390,5390,0
20241216,112600,3249600,5390,5390,5390,5390,0
20241216,112500,3249600,5390,5390,5390,5390,0
20241216,112400,3249600,5390,5390,5390,5390,0
20241216,112300,3249600,5390,5390,5390,5390,400
20241216,112200,1093600,5330,5330,5330,5330,0
20241216,112100,1093600,5330,5330,5330,5330,0
20241216,112000,1093600,5330,5330,5330,5330,0
20241216,111900,1093600,5330,5330,5330,5330,0
20241216,111800,1093600,5330,5330,5330,5330,0
20241216,111700,1093600,5330,5330,5330,5330,0
20241216,111600,1093600,5330,5330,5330,5330,0
20241216,111500,1093600,5330,5330,5330,5330,0
20241216,111400,1093600,5330,5330,5330,5330,0
20241216,111300,1093600,5330,5330,5330,5330,0
20241216,111200,1093600,5330,5330,5330,5330,0
20241216,111100,1093600,5330,5330,5330,5330,0
20241216,111000,1093600,5330,5330,5330,5330,0
20241216,110900,1093600,5330,5330,5330,5330,0
20241216,110800,1093600,5330,5330,5330,5330,0
20241216,110700,1093600,5330,5330,5330,5330,0
20241216,110600,1093600,5330,5330,5330,5330,0
20241216,110500,1093600,5330,5330,5330,5330,0
20241216,110400,1093600,5330,5330,5330,5330,0
20241216,110300,1093600,5330,5340,5340,5330,100
20241216,110200,559860,5340,5340,5340,5340,0
20241216,110100,559860,5340,5340,5340,5340,0
20241216,110000,559860,5340,5340,5340,5340,0
20241216,105900,559860,5340,5340,5340,5340,0
20241216,105800,559860,5340,5340,5340,5340,0
20241216,105700,559860,5340,5340,5340,5340,0
20241216,105600,559860,5340,5340,5340,5340,0
20241216,105500,559860,5340,5340,5340,5340,0
20241216,105400,559860,5340,5340,5340,5340,0
20241216,105300,559860,5340,5340,5340,5340,0
20241216,105200,559860,5340,5340,5340,5340,0
20241216,105100,559860,5340,5340,5340,5340,0
20241216,105000,559860,5340,5340,5340,5340,0
20241216,104900,559860,5340,5340,5340,5340,0
20241216,104800,559860,5340,5340,5340,5340,0
20241216,104700,559860,5340,5340,5340,5340,0
20241216,104600,559860,5340,5340,5340,5340,0
20241216,104500,559860,5340,5340,5340,5340,0
20241216,104400,559860,5340,5340,5340,5340,0
20241216,104300,559860,5340,5340,5340,5340,0
20241216,104200,559860,5340,5340,5340,5340,0
20241216,104100,559860,5340,5340,5340,5340,0
20241216,104000,559860,5340,5340,5340,5340,0
20241216,103900,559860,5340,5340,5340,5340,0
20241216,103800,559860,5340,5340,5340,5340,0
20241216,103700,559860,5340,5340,5340,5340,0
20241216,103600,559860,5340,5340,5340,5340,0
20241216,103500,559860,5340,5340,5340,5340,0
20241216,103400,559860,5340,5340,5340,5340,0
20241216,103300,559860,5340,5340,5340,5340,6
20241216,103200,527820,5400,5400,5400,5400,0
20241216,103100,527820,5400,5400,5400,5400,0
20241216,103000,527820,5400,5400,5400,5400,0
20241216,102900,527820,5400,5400,5400,5400,0
20241216,102800,527820,5400,5400,5400,5400,0
20241216,102700,527820,5400,5400,5400,5400,0
20241216,102600,527820,5400,5400,5400,5400,0
20241216,102500,527820,5400,5400,5400,5400,0
20241216,102400,527820,5400,5400,5400,5400,0
20241216,102300,527820,5400,5400,5400,5400,0
20241216,102200,527820,5400,5400,5400,5400,0
20241216,102100,527820,5400,5400,5400,5400,0
20241216,102000,527820,5400,5400,5400,5400,0
20241216,101900,527820,5400,5400,5400,5400,0
20241216,101800,527820,5400,5400,5400,5400,0
20241216,101700,527820,5400,5400,5400,5400,0
20241216,101600,527820,5400,5400,5400,5400,0
20241216,101500,527820,5400,5400,5400,5400,0
20241216,101400,527820,5400,5400,5400,5400,0
20241216,101300,527820,5400,5400,5400,5400,0
20241216,101200,527820,5400,5400,5400,5400,0
20241216,101100,527820,5400,5400,5400,5400,0
20241216,101000,527820,5400,5400,5400,5400,0
20241216,100900,527820,5400,5400,5400,5400,0
20241216,100800,527820,5400,5400,5400,5400,0
20241216,100700,527820,5400,5400,5400,5400,0
20241216,100600,527820,5400,5400,5400,5400,0
20241216,100500,527820,5400,5380,5400,5380,9
20241216,100400,479290,5370,5370,5370,5370,0
20241216,100300,479290,5370,5370,5370,5370,0
20241216,100200,479290,5370,5370,5370,5370,0
20241216,100100,479290,5370,5370,5370,5370,0
20241216,100000,479290,5370,5370,5370,5370,0
20241216,095900,479290,5370,5370,5370,5370,0
20241216,095800,479290,5370,5370,5370,5370,2
20241216,095700,468550,5340,5340,5340,5340,0
20241216,095600,468550,5340,5340,5340,5340,0
20241216,095500,468550,5340,5340,5340,5340,0
20241216,095400,468550,5340,5360,5360,5340,3
20241216,095300,452500,5400,5400,5400,5400,0
20241216,095200,452500,5400,5400,5400,5400,0
20241216,095100,452500,5400,5400,5400,5400,0
20241216,095000,452500,5400,5400,5400,5400,0
20241216,094900,452500,5400,5400,5400,5400,0
20241216,094800,452500,5400,5400,5400,5400,0
20241216,094700,452500,5400,5400,5400,5400,0
20241216,094600,452500,5400,5400,5400,5400,0
20241216,094500,452500,5400,5400,5400,5400,0
20241216,094400,452500,5400,5400,5400,5400,0
20241216,094300,452500,5400,5400,5400,5400,0
20241216,094200,452500,5400,5400,5400,5400,0
20241216,094100,452500,5400,5400,5400,5400,0
20241216,094000,452500,5400,5400,5400,5400,0
20241216,093900,452500,5400,5400,5400,5400,0
20241216,093800,452500,5400,5400,5400,5400,0
20241216,093700,452500,5400,5400,5400,5400,2
20241216,093600,441700,5400,5400,5400,5400,0
20241216,093500,441700,5400,5400,5400,5400,0
20241216,093400,441700,5400,5400,5400,5400,0
20241216,093300,441700,5400,5400,5400,5400,0
20241216,093200,441700,5400,5400,5400,5400,0
20241216,093100,441700,5400,5400,5400,5400,1
20241216,093000,436300,5370,5370,5370,5370,0
20241216,092900,436300,5370,5370,5370,5370,1
20241216,092800,430930,5330,5330,5330,5330,0
20241216,092700,430930,5330,5330,5330,5330,0
20241216,092600,430930,5330,5330,5330,5330,0
20241216,092500,430930,5330,5330,5330,5330,0
20241216,092400,430930,5330,5330,5330,5330,0
20241216,092300,430930,5330,5330,5330,5330,0
20241216,092200,430930,5330,5330,5330,5330,0
20241216,092100,430930,5330,5330,5330,5330,0
20241216,092000,430930,5330,5330,5330,5330,0
20241216,091900,430930,5330,5330,5330,5330,0
20241216,091800,430930,5330,5330,5330,5330,0
20241216,091700,430930,5330,5330,5330,5330,0
20241216,091600,430930,5330,5330,5330,5330,0
20241216,091500,430930,5330,5330,5330,5330,0
20241216,091400,430930,5330,5330,5330,5330,0
20241216,091300,430930,5330,5330,5330,5330,0
20241216,091200,430930,5330,5330,5330,5330,0
20241216,091100,430930,5330,5330,5330,5330,1
20241216,091000,425600,5320,5320,5320,5320,9
20241216,090900,377720,5320,5320,5320,5320,0
20241216,090800,377720,5320,5320,5320,5320,0
20241216,090700,377720,5320,5320,5320,5320,0
20241216,090600,377720,5320,5320,5320,5320,0
20241216,090500,377720,5320,5320,5320,5320,0
20241216,090400,377720,5320,5320,5320,5320,0
20241216,090300,377720,5320,5320,5320,5320,71
20241216,090200,0,5320,5320,5320,5320,0
20241216,090100,0,5320,5320,5320,5320,0
20241216,090000,0,5320,5320,5320,5320,0