KissMeData/001070/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183300,2493180,5370,5370,5370,5370,12
20241217,183200,2493180,5370,5370,5370,5370,0
20241217,183100,2493180,5370,5370,5370,5370,0
20241217,183000,2493180,5370,5370,5370,5370,0
20241217,182900,2493180,5370,5370,5370,5370,0
20241217,182800,2493180,5370,5370,5370,5370,0
20241217,182700,2493180,5370,5370,5370,5370,0
20241217,182600,2493180,5370,5370,5370,5370,0
20241217,182500,2493180,5370,5370,5370,5370,0
20241217,182400,2493180,5370,5370,5370,5370,0
20241217,182300,2493180,5370,5370,5370,5370,0
20241217,182200,2493180,5370,5370,5370,5370,0
20241217,182100,2493180,5370,5370,5370,5370,0
20241217,182000,2493180,5370,5370,5370,5370,0
20241217,181900,2493180,5370,5370,5370,5370,0
20241217,181800,2493180,5370,5370,5370,5370,0
20241217,181700,2493180,5370,5370,5370,5370,0
20241217,181600,2493180,5370,5370,5370,5370,0
20241217,181500,2493180,5370,5370,5370,5370,0
20241217,181400,2493180,5370,5370,5370,5370,0
20241217,181300,2493180,5370,5370,5370,5370,0
20241217,181200,2493180,5370,5370,5370,5370,0
20241217,181100,2493180,5370,5370,5370,5370,0
20241217,181000,2493180,5370,5370,5370,5370,0
20241217,180900,2493180,5370,5370,5370,5370,0
20241217,180800,2493180,5370,5370,5370,5370,0
20241217,180700,2493180,5370,5370,5370,5370,0
20241217,180600,2493180,5370,5370,5370,5370,0
20241217,180500,2493180,5370,5370,5370,5370,0
20241217,180400,2493180,5370,5370,5370,5370,0
20241217,180300,2493180,5370,5370,5370,5370,12
20241217,180200,2493180,5370,5370,5370,5370,0
20241217,180100,2493180,5370,5370,5370,5370,0
20241217,180000,2493180,5370,5370,5370,5370,0
20241217,175900,2493180,5370,5370,5370,5370,0
20241217,175800,2493180,5370,5370,5370,5370,0
20241217,175700,2493180,5370,5370,5370,5370,0
20241217,175600,2493180,5370,5370,5370,5370,0
20241217,175500,2493180,5370,5370,5370,5370,0
20241217,175400,2493180,5370,5370,5370,5370,0
20241217,175300,2493180,5370,5370,5370,5370,0
20241217,175200,2493180,5370,5370,5370,5370,0
20241217,175100,2493180,5370,5370,5370,5370,0
20241217,175000,2493180,5370,5370,5370,5370,0
20241217,174900,2493180,5370,5370,5370,5370,0
20241217,174800,2493180,5370,5370,5370,5370,0
20241217,174700,2493180,5370,5370,5370,5370,0
20241217,174600,2493180,5370,5370,5370,5370,0
20241217,174500,2493180,5370,5370,5370,5370,0
20241217,174400,2493180,5370,5370,5370,5370,0
20241217,174300,2493180,5370,5370,5370,5370,0
20241217,174200,2493180,5370,5370,5370,5370,0
20241217,174100,2493180,5370,5370,5370,5370,0
20241217,174000,2493180,5370,5370,5370,5370,0
20241217,173900,2493180,5370,5370,5370,5370,0
20241217,173800,2493180,5370,5370,5370,5370,0
20241217,173700,2493180,5370,5370,5370,5370,0
20241217,173600,2493180,5370,5370,5370,5370,0
20241217,173500,2493180,5370,5370,5370,5370,0
20241217,173400,2493180,5370,5370,5370,5370,0
20241217,173300,2493180,5370,5370,5370,5370,12
20241217,173200,2493180,5370,5370,5370,5370,0
20241217,173100,2493180,5370,5370,5370,5370,0
20241217,173000,2493180,5370,5370,5370,5370,0
20241217,172900,2493180,5370,5370,5370,5370,0
20241217,172800,2493180,5370,5370,5370,5370,0
20241217,172700,2493180,5370,5370,5370,5370,0
20241217,172600,2493180,5370,5370,5370,5370,0
20241217,172500,2493180,5370,5370,5370,5370,0
20241217,172400,2493180,5370,5370,5370,5370,0
20241217,172300,2493180,5370,5370,5370,5370,0
20241217,172200,2493180,5370,5370,5370,5370,0
20241217,172100,2493180,5370,5370,5370,5370,0
20241217,172000,2493180,5370,5370,5370,5370,0
20241217,171900,2493180,5370,5370,5370,5370,0
20241217,171800,2493180,5370,5370,5370,5370,0
20241217,171700,2493180,5370,5370,5370,5370,0
20241217,171600,2493180,5370,5370,5370,5370,0
20241217,171500,2493180,5370,5370,5370,5370,0
20241217,171400,2493180,5370,5370,5370,5370,0
20241217,171300,2493180,5370,5370,5370,5370,0
20241217,171200,2493180,5370,5370,5370,5370,0
20241217,171100,2493180,5370,5370,5370,5370,0
20241217,171000,2493180,5370,5370,5370,5370,0
20241217,170900,2493180,5370,5370,5370,5370,0
20241217,170800,2493180,5370,5370,5370,5370,0
20241217,170700,2493180,5370,5370,5370,5370,0
20241217,170600,2493180,5370,5370,5370,5370,0
20241217,170500,2493180,5370,5370,5370,5370,0
20241217,170400,2493180,5370,5370,5370,5370,0
20241217,170300,2493180,5370,5370,5370,5370,12
20241217,170200,2493180,5370,5370,5370,5370,0
20241217,170100,2493180,5370,5370,5370,5370,0
20241217,170000,2493180,5370,5370,5370,5370,0
20241217,165900,2493180,5370,5370,5370,5370,0
20241217,165800,2493180,5370,5370,5370,5370,0
20241217,165700,2493180,5370,5370,5370,5370,0
20241217,165600,2493180,5370,5370,5370,5370,0
20241217,165500,2493180,5370,5370,5370,5370,0
20241217,165400,2493180,5370,5370,5370,5370,0
20241217,165300,2493180,5370,5370,5370,5370,0
20241217,165200,2493180,5370,5370,5370,5370,0
20241217,165100,2493180,5370,5370,5370,5370,0
20241217,165000,2493180,5370,5370,5370,5370,0
20241217,164900,2493180,5370,5370,5370,5370,0
20241217,164800,2493180,5370,5370,5370,5370,0
20241217,164700,2493180,5370,5370,5370,5370,0
20241217,164600,2493180,5370,5370,5370,5370,0
20241217,164500,2493180,5370,5370,5370,5370,0
20241217,164400,2493180,5370,5370,5370,5370,0
20241217,164300,2493180,5370,5370,5370,5370,0
20241217,164200,2493180,5370,5370,5370,5370,0
20241217,164100,2493180,5370,5370,5370,5370,0
20241217,164000,2493180,5370,5370,5370,5370,0
20241217,163900,2493180,5370,5370,5370,5370,0
20241217,163800,2493180,5370,5370,5370,5370,0
20241217,163700,2493180,5370,5370,5370,5370,0
20241217,163600,2493180,5370,5370,5370,5370,0
20241217,163500,2493180,5370,5370,5370,5370,0
20241217,163400,2493180,5370,5370,5370,5370,0
20241217,163300,2493180,5370,5370,5370,5370,12
20241217,163200,2493180,5370,5370,5370,5370,0
20241217,163100,2493180,5370,5370,5370,5370,0
20241217,163000,2493180,5370,5370,5370,5370,0
20241217,162900,2493180,5370,5370,5370,5370,0
20241217,162800,2493180,5370,5370,5370,5370,0
20241217,162700,2493180,5370,5370,5370,5370,0
20241217,162600,2493180,5370,5370,5370,5370,0
20241217,162500,2493180,5370,5370,5370,5370,0
20241217,162400,2493180,5370,5370,5370,5370,0
20241217,162300,2493180,5370,5370,5370,5370,0
20241217,162200,2493180,5370,5370,5370,5370,0
20241217,162100,2493180,5370,5370,5370,5370,0
20241217,162000,2493180,5370,5370,5370,5370,0
20241217,161900,2493180,5370,5370,5370,5370,0
20241217,161800,2493180,5370,5370,5370,5370,0
20241217,161700,2493180,5370,5370,5370,5370,0
20241217,161600,2493180,5370,5370,5370,5370,0
20241217,161500,2493180,5370,5370,5370,5370,0
20241217,161400,2493180,5370,5370,5370,5370,0
20241217,161300,2493180,5370,5370,5370,5370,0
20241217,161200,2493180,5370,5370,5370,5370,0
20241217,161100,2493180,5370,5370,5370,5370,0
20241217,161000,2493180,5370,5370,5370,5370,0
20241217,160900,2493180,5370,5370,5370,5370,0
20241217,160800,2493180,5370,5370,5370,5370,0
20241217,160700,2493180,5370,5370,5370,5370,0
20241217,160600,2493180,5370,5370,5370,5370,0
20241217,160500,2493180,5370,5370,5370,5370,0
20241217,160400,2493180,5370,5370,5370,5370,0
20241217,160300,2493180,5370,5370,5370,5370,12
20241217,160200,2493180,5370,5370,5370,5370,0
20241217,160100,2493180,5370,5370,5370,5370,0
20241217,160000,2493180,5370,5370,5370,5370,0
20241217,155900,2493180,5370,5370,5370,5370,0
20241217,155800,2493180,5370,5370,5370,5370,0
20241217,155700,2493180,5370,5370,5370,5370,0
20241217,155600,2493180,5370,5370,5370,5370,0
20241217,155500,2493180,5370,5370,5370,5370,0
20241217,155400,2493180,5370,5370,5370,5370,0
20241217,155300,2493180,5370,5370,5370,5370,0
20241217,155200,2493180,5370,5370,5370,5370,0
20241217,155100,2493180,5370,5370,5370,5370,0
20241217,155000,2493180,5370,5370,5370,5370,0
20241217,154900,2493180,5370,5370,5370,5370,0
20241217,154800,2493180,5370,5370,5370,5370,0
20241217,154700,2493180,5370,5370,5370,5370,0
20241217,154600,2493180,5370,5370,5370,5370,0
20241217,154500,2493180,5370,5370,5370,5370,0
20241217,154400,2493180,5370,5370,5370,5370,0
20241217,154300,2493180,5370,5370,5370,5370,0
20241217,154200,2493180,5370,5370,5370,5370,0
20241217,154100,2493180,5370,5370,5370,5370,0
20241217,154000,2493180,5370,5370,5370,5370,0
20241217,153900,2493180,5370,5370,5370,5370,0
20241217,153800,2493180,5370,5370,5370,5370,0
20241217,153700,2493180,5370,5370,5370,5370,0
20241217,153600,2493180,5370,5370,5370,5370,0
20241217,153500,2493180,5370,5370,5370,5370,0
20241217,153400,2493180,5370,5370,5370,5370,0
20241217,153300,2493180,5370,5370,5370,5370,12
20241217,153200,2493180,5370,5370,5370,5370,0
20241217,153100,2493180,5370,5370,5370,5370,0
20241217,153000,2493180,5370,5370,5370,5370,12
20241217,152900,2428740,5350,5350,5350,5350,0
20241217,152800,2428740,5350,5350,5350,5350,0
20241217,152700,2428740,5350,5350,5350,5350,0
20241217,152600,2428740,5350,5350,5350,5350,0
20241217,152500,2428740,5350,5350,5350,5350,0
20241217,152400,2428740,5350,5350,5350,5350,0
20241217,152300,2428740,5350,5350,5350,5350,0
20241217,152200,2428740,5350,5350,5350,5350,0
20241217,152100,2428740,5350,5350,5350,5350,0
20241217,152000,2428740,5350,5350,5350,5350,0
20241217,151900,2428740,5350,5350,5350,5350,2
20241217,151800,2418040,5360,5360,5360,5360,0
20241217,151700,2418040,5360,5360,5360,5360,0
20241217,151600,2418040,5360,5360,5360,5360,0
20241217,151500,2418040,5360,5360,5360,5360,0
20241217,151400,2418040,5360,5350,5360,5350,2
20241217,151300,2407330,5360,5360,5360,5360,0
20241217,151200,2407330,5360,5360,5360,5360,0
20241217,151100,2407330,5360,5360,5360,5360,0
20241217,151000,2407330,5360,5360,5360,5360,0
20241217,150900,2407330,5360,5360,5360,5360,0
20241217,150800,2407330,5360,5360,5360,5360,0
20241217,150700,2407330,5360,5360,5360,5360,0
20241217,150600,2407330,5360,5360,5360,5360,0
20241217,150500,2407330,5360,5360,5360,5360,0
20241217,150400,2407330,5360,5360,5360,5360,0
20241217,150300,2407330,5360,5360,5360,5360,0
20241217,150200,2407330,5360,5360,5360,5360,0
20241217,150100,2407330,5360,5360,5360,5360,0
20241217,150000,2407330,5360,5360,5360,5360,0
20241217,145900,2407330,5360,5360,5360,5360,0
20241217,145800,2407330,5360,5360,5360,5360,0
20241217,145700,2407330,5360,5360,5360,5360,0
20241217,145600,2407330,5360,5360,5360,5360,0
20241217,145500,2407330,5360,5360,5360,5360,0
20241217,145400,2407330,5360,5360,5360,5360,0
20241217,145300,2407330,5360,5360,5360,5360,0
20241217,145200,2407330,5360,5360,5360,5360,0
20241217,145100,2407330,5360,5360,5360,5360,0
20241217,145000,2407330,5360,5360,5360,5360,0
20241217,144900,2407330,5360,5360,5360,5360,0
20241217,144800,2407330,5360,5360,5360,5360,0
20241217,144700,2407330,5360,5360,5360,5360,0
20241217,144600,2407330,5360,5360,5360,5360,0
20241217,144500,2407330,5360,5360,5360,5360,0
20241217,144400,2407330,5360,5360,5360,5360,0
20241217,144300,2407330,5360,5360,5360,5360,0
20241217,144200,2407330,5360,5360,5360,5360,0
20241217,144100,2407330,5360,5360,5360,5360,0
20241217,144000,2407330,5360,5360,5360,5360,0
20241217,143900,2407330,5360,5360,5360,5360,0
20241217,143800,2407330,5360,5360,5360,5360,0
20241217,143700,2407330,5360,5360,5360,5360,0
20241217,143600,2407330,5360,5360,5360,5360,0
20241217,143500,2407330,5360,5360,5360,5360,0
20241217,143400,2407330,5360,5360,5360,5360,0
20241217,143300,2407330,5360,5360,5360,5360,0
20241217,143200,2407330,5360,5360,5360,5360,0
20241217,143100,2407330,5360,5360,5360,5360,1
20241217,143000,2401970,5330,5330,5330,5330,49
20241217,142900,2140800,5330,5330,5330,5330,1
20241217,142800,2135470,5310,5310,5310,5310,0
20241217,142700,2135470,5310,5310,5310,5310,0
20241217,142600,2135470,5310,5310,5310,5310,0
20241217,142500,2135470,5310,5310,5310,5310,0
20241217,142400,2135470,5310,5310,5310,5310,0
20241217,142300,2135470,5310,5310,5310,5310,0
20241217,142200,2135470,5310,5310,5310,5310,0
20241217,142100,2135470,5310,5310,5310,5310,0
20241217,142000,2135470,5310,5310,5310,5310,0
20241217,141900,2135470,5310,5310,5310,5310,0
20241217,141800,2135470,5310,5310,5310,5310,0
20241217,141700,2135470,5310,5310,5310,5310,0
20241217,141600,2135470,5310,5310,5310,5310,0
20241217,141500,2135470,5310,5310,5310,5310,0
20241217,141400,2135470,5310,5310,5310,5310,0
20241217,141300,2135470,5310,5310,5310,5310,0
20241217,141200,2135470,5310,5310,5310,5310,0
20241217,141100,2135470,5310,5310,5310,5310,0
20241217,141000,2135470,5310,5310,5310,5310,0
20241217,140900,2135470,5310,5310,5310,5310,0
20241217,140800,2135470,5310,5310,5310,5310,0
20241217,140700,2135470,5310,5310,5310,5310,0
20241217,140600,2135470,5310,5310,5310,5310,0
20241217,140500,2135470,5310,5310,5310,5310,0
20241217,140400,2135470,5310,5310,5310,5310,0
20241217,140300,2135470,5310,5310,5310,5310,0
20241217,140200,2135470,5310,5310,5310,5310,0
20241217,140100,2135470,5310,5310,5310,5310,0
20241217,140000,2135470,5310,5310,5310,5310,0
20241217,135900,2135470,5310,5310,5310,5310,0
20241217,135800,2135470,5310,5310,5310,5310,0
20241217,135700,2135470,5310,5310,5310,5310,0
20241217,135600,2135470,5310,5310,5310,5310,0
20241217,135500,2135470,5310,5310,5310,5310,0
20241217,135400,2135470,5310,5310,5310,5310,0
20241217,135300,2135470,5310,5310,5310,5310,0
20241217,135200,2135470,5310,5310,5310,5310,0
20241217,135100,2135470,5310,5310,5310,5310,0
20241217,135000,2135470,5310,5310,5310,5310,0
20241217,134900,2135470,5310,5310,5310,5310,4
20241217,134800,2114230,5320,5320,5320,5320,0
20241217,134700,2114230,5320,5320,5320,5320,16
20241217,134600,2029110,5330,5330,5330,5330,0
20241217,134500,2029110,5330,5330,5330,5330,0
20241217,134400,2029110,5330,5330,5330,5330,0
20241217,134300,2029110,5330,5330,5330,5330,0
20241217,134200,2029110,5330,5330,5330,5330,20
20241217,134100,1922510,5330,5330,5330,5330,0
20241217,134000,1922510,5330,5330,5330,5330,0
20241217,133900,1922510,5330,5330,5330,5330,0
20241217,133800,1922510,5330,5330,5330,5330,0
20241217,133700,1922510,5330,5330,5330,5330,0
20241217,133600,1922510,5330,5330,5330,5330,0
20241217,133500,1922510,5330,5330,5330,5330,0
20241217,133400,1922510,5330,5330,5330,5330,0
20241217,133300,1922510,5330,5330,5330,5330,0
20241217,133200,1922510,5330,5330,5330,5330,0
20241217,133100,1922510,5330,5330,5330,5330,0
20241217,133000,1922510,5330,5330,5330,5330,0
20241217,132900,1922510,5330,5330,5330,5330,15
20241217,132800,1842560,5320,5320,5320,5320,0
20241217,132700,1842560,5320,5320,5320,5320,0
20241217,132600,1842560,5320,5320,5320,5320,0
20241217,132500,1842560,5320,5320,5320,5320,0
20241217,132400,1842560,5320,5320,5320,5320,0
20241217,132300,1842560,5320,5320,5320,5320,0
20241217,132200,1842560,5320,5320,5320,5320,0
20241217,132100,1842560,5320,5320,5320,5320,0
20241217,132000,1842560,5320,5320,5320,5320,4
20241217,131900,1821280,5330,5330,5330,5330,0
20241217,131800,1821280,5330,5330,5330,5330,0
20241217,131700,1821280,5330,5330,5330,5330,0
20241217,131600,1821280,5330,5330,5330,5330,0
20241217,131500,1821280,5330,5330,5330,5330,0
20241217,131400,1821280,5330,5330,5330,5330,0
20241217,131300,1821280,5330,5330,5330,5330,0
20241217,131200,1821280,5330,5330,5330,5330,0
20241217,131100,1821280,5330,5330,5330,5330,0
20241217,131000,1821280,5330,5330,5330,5330,0
20241217,130900,1821280,5330,5330,5330,5330,0
20241217,130800,1821280,5330,5330,5330,5330,0
20241217,130700,1821280,5330,5330,5330,5330,0
20241217,130600,1821280,5330,5330,5330,5330,0
20241217,130500,1821280,5330,5330,5330,5330,0
20241217,130400,1821280,5330,5330,5330,5330,0
20241217,130300,1821280,5330,5330,5330,5330,0
20241217,130200,1821280,5330,5330,5330,5330,0
20241217,130100,1821280,5330,5330,5330,5330,0
20241217,130000,1821280,5330,5330,5330,5330,0
20241217,125900,1821280,5330,5330,5330,5330,0
20241217,125800,1821280,5330,5330,5330,5330,0
20241217,125700,1821280,5330,5330,5330,5330,0
20241217,125600,1821280,5330,5330,5330,5330,0
20241217,125500,1821280,5330,5330,5330,5330,0
20241217,125400,1821280,5330,5330,5330,5330,0
20241217,125300,1821280,5330,5330,5330,5330,0
20241217,125200,1821280,5330,5330,5330,5330,0
20241217,125100,1821280,5330,5330,5330,5330,0
20241217,125000,1821280,5330,5330,5330,5330,0
20241217,124900,1821280,5330,5330,5330,5330,0
20241217,124800,1821280,5330,5330,5330,5330,0
20241217,124700,1821280,5330,5330,5330,5330,0
20241217,124600,1821280,5330,5330,5330,5330,0
20241217,124500,1821280,5330,5330,5330,5330,0
20241217,124400,1821280,5330,5330,5330,5330,0
20241217,124300,1821280,5330,5330,5330,5330,0
20241217,124200,1821280,5330,5330,5330,5330,0
20241217,124100,1821280,5330,5330,5330,5330,0
20241217,124000,1821280,5330,5330,5330,5330,0
20241217,123900,1821280,5330,5330,5330,5330,0
20241217,123800,1821280,5330,5330,5330,5330,0
20241217,123700,1821280,5330,5330,5330,5330,0
20241217,123600,1821280,5330,5330,5330,5330,0
20241217,123500,1821280,5330,5330,5330,5330,0
20241217,123400,1821280,5330,5330,5330,5330,0
20241217,123300,1821280,5330,5330,5330,5330,0
20241217,123200,1821280,5330,5330,5330,5330,0
20241217,123100,1821280,5330,5330,5330,5330,0
20241217,123000,1821280,5330,5330,5330,5330,0
20241217,122900,1821280,5330,5330,5330,5330,0
20241217,122800,1821280,5330,5330,5330,5330,0
20241217,122700,1821280,5330,5330,5330,5330,0
20241217,122600,1821280,5330,5330,5330,5330,11
20241217,122500,1762650,5360,5360,5360,5360,0
20241217,122400,1762650,5360,5360,5360,5360,0
20241217,122300,1762650,5360,5360,5360,5360,0
20241217,122200,1762650,5360,5360,5360,5360,0
20241217,122100,1762650,5360,5360,5360,5360,0
20241217,122000,1762650,5360,5360,5360,5360,0
20241217,121900,1762650,5360,5360,5360,5360,0
20241217,121800,1762650,5360,5360,5360,5360,0
20241217,121700,1762650,5360,5360,5360,5360,0
20241217,121600,1762650,5360,5360,5360,5360,0
20241217,121500,1762650,5360,5360,5360,5360,0
20241217,121400,1762650,5360,5360,5360,5360,0
20241217,121300,1762650,5360,5360,5360,5360,0
20241217,121200,1762650,5360,5360,5360,5360,0
20241217,121100,1762650,5360,5360,5360,5360,1
20241217,121000,1757290,5340,5340,5340,5340,0
20241217,120900,1757290,5340,5340,5340,5340,1
20241217,120800,1751950,5330,5330,5330,5330,0
20241217,120700,1751950,5330,5330,5330,5330,0
20241217,120600,1751950,5330,5330,5330,5330,0
20241217,120500,1751950,5330,5330,5330,5330,0
20241217,120400,1751950,5330,5330,5330,5330,0
20241217,120300,1751950,5330,5330,5330,5330,0
20241217,120200,1751950,5330,5330,5330,5330,0
20241217,120100,1751950,5330,5370,5380,5330,93
20241217,120000,1251960,5330,5330,5330,5320,215
20241217,115900,107530,5340,5340,5340,5340,0
20241217,115800,107530,5340,5340,5340,5340,0
20241217,115700,107530,5340,5340,5340,5340,0
20241217,115600,107530,5340,5340,5340,5340,0
20241217,115500,107530,5340,5340,5340,5340,0
20241217,115400,107530,5340,5340,5340,5340,0
20241217,115300,107530,5340,5340,5340,5340,0
20241217,115200,107530,5340,5340,5340,5340,0
20241217,115100,107530,5340,5340,5340,5340,0
20241217,115000,107530,5340,5340,5340,5340,0
20241217,114900,107530,5340,5340,5340,5340,1
20241217,114800,102190,5380,5380,5380,5380,0
20241217,114700,102190,5380,5380,5380,5380,0
20241217,114600,102190,5380,5380,5380,5380,0
20241217,114500,102190,5380,5380,5380,5380,1
20241217,114400,96810,5370,5370,5370,5370,1
20241217,114300,91440,5370,5370,5370,5370,0
20241217,114200,91440,5370,5370,5370,5370,0
20241217,114100,91440,5370,5370,5370,5370,0
20241217,114000,91440,5370,5370,5370,5370,0
20241217,113900,91440,5370,5370,5370,5370,0
20241217,113800,91440,5370,5370,5370,5370,0
20241217,113700,91440,5370,5370,5370,5370,0
20241217,113600,91440,5370,5370,5370,5370,0
20241217,113500,91440,5370,5370,5370,5370,0
20241217,113400,91440,5370,5370,5370,5370,0
20241217,113300,91440,5370,5370,5370,5370,0
20241217,113200,91440,5370,5370,5370,5370,0
20241217,113100,91440,5370,5370,5370,5370,0
20241217,113000,91440,5370,5370,5370,5370,0
20241217,112900,91440,5370,5370,5370,5370,0
20241217,112800,91440,5370,5370,5370,5370,0
20241217,112700,91440,5370,5370,5370,5370,0
20241217,112600,91440,5370,5370,5370,5370,0
20241217,112500,91440,5370,5370,5370,5370,0
20241217,112400,91440,5370,5370,5370,5370,0
20241217,112300,91440,5370,5370,5370,5370,0
20241217,112200,91440,5370,5370,5370,5370,0
20241217,112100,91440,5370,5370,5370,5370,0
20241217,112000,91440,5370,5370,5370,5370,0
20241217,111900,91440,5370,5370,5370,5370,0
20241217,111800,91440,5370,5370,5370,5370,0
20241217,111700,91440,5370,5370,5370,5370,0
20241217,111600,91440,5370,5370,5370,5370,0
20241217,111500,91440,5370,5370,5370,5370,0
20241217,111400,91440,5370,5370,5370,5370,0
20241217,111300,91440,5370,5370,5370,5370,0
20241217,111200,91440,5370,5370,5370,5370,0
20241217,111100,91440,5370,5370,5370,5370,0
20241217,111000,91440,5370,5370,5370,5370,0
20241217,110900,91440,5370,5370,5370,5370,0
20241217,110800,91440,5370,5370,5370,5370,0
20241217,110700,91440,5370,5370,5370,5370,0
20241217,110600,91440,5370,5370,5370,5370,0
20241217,110500,91440,5370,5370,5370,5370,0
20241217,110400,91440,5370,5370,5370,5370,0
20241217,110300,91440,5370,5370,5370,5370,0
20241217,110200,91440,5370,5370,5370,5370,0
20241217,110100,91440,5370,5370,5370,5370,0
20241217,110000,91440,5370,5370,5370,5370,0
20241217,105900,91440,5370,5370,5370,5370,0
20241217,105800,91440,5370,5370,5370,5370,0
20241217,105700,91440,5370,5370,5370,5370,0
20241217,105600,91440,5370,5370,5370,5370,0
20241217,105500,91440,5370,5370,5370,5370,0
20241217,105400,91440,5370,5370,5370,5370,0
20241217,105300,91440,5370,5370,5370,5370,0
20241217,105200,91440,5370,5370,5370,5370,0
20241217,105100,91440,5370,5370,5370,5370,0
20241217,105000,91440,5370,5370,5370,5370,0
20241217,104900,91440,5370,5370,5370,5370,0
20241217,104800,91440,5370,5370,5370,5370,0
20241217,104700,91440,5370,5370,5370,5370,0
20241217,104600,91440,5370,5370,5370,5370,0
20241217,104500,91440,5370,5370,5370,5370,0
20241217,104400,91440,5370,5370,5370,5370,0
20241217,104300,91440,5370,5370,5370,5370,0
20241217,104200,91440,5370,5370,5370,5370,0
20241217,104100,91440,5370,5370,5370,5370,0
20241217,104000,91440,5370,5370,5370,5370,0
20241217,103900,91440,5370,5370,5370,5370,0
20241217,103800,91440,5370,5370,5370,5370,0
20241217,103700,91440,5370,5370,5370,5370,0
20241217,103600,91440,5370,5370,5370,5370,0
20241217,103500,91440,5370,5370,5370,5370,0
20241217,103400,91440,5370,5370,5370,5370,0
20241217,103300,91440,5370,5370,5370,5370,0
20241217,103200,91440,5370,5370,5370,5370,0
20241217,103100,91440,5370,5370,5370,5370,0
20241217,103000,91440,5370,5370,5370,5370,0
20241217,102900,91440,5370,5370,5370,5370,0
20241217,102800,91440,5370,5370,5370,5370,0
20241217,102700,91440,5370,5370,5370,5370,0
20241217,102600,91440,5370,5370,5370,5370,0
20241217,102500,91440,5370,5370,5370,5370,0
20241217,102400,91440,5370,5370,5370,5370,0
20241217,102300,91440,5370,5370,5370,5370,0
20241217,102200,91440,5370,5370,5370,5370,0
20241217,102100,91440,5370,5370,5370,5370,0
20241217,102000,91440,5370,5370,5370,5370,0
20241217,101900,91440,5370,5370,5370,5370,0
20241217,101800,91440,5370,5370,5370,5370,0
20241217,101700,91440,5370,5370,5370,5370,0
20241217,101600,91440,5370,5370,5370,5370,0
20241217,101500,91440,5370,5370,5370,5370,0
20241217,101400,91440,5370,5370,5370,5370,0
20241217,101300,91440,5370,5370,5370,5370,1
20241217,101200,86070,5370,5370,5370,5370,0
20241217,101100,86070,5370,5370,5370,5370,0
20241217,101000,86070,5370,5370,5370,5370,0
20241217,100900,86070,5370,5370,5370,5370,0
20241217,100800,86070,5370,5370,5370,5370,0
20241217,100700,86070,5370,5370,5370,5370,0
20241217,100600,86070,5370,5370,5370,5370,0
20241217,100500,86070,5370,5370,5370,5370,0
20241217,100400,86070,5370,5370,5370,5370,0
20241217,100300,86070,5370,5370,5370,5370,0
20241217,100200,86070,5370,5370,5370,5370,0
20241217,100100,86070,5370,5370,5370,5370,0
20241217,100000,86070,5370,5370,5370,5370,0
20241217,095900,86070,5370,5370,5370,5370,0
20241217,095800,86070,5370,5370,5370,5370,0
20241217,095700,86070,5370,5370,5370,5370,0
20241217,095600,86070,5370,5370,5370,5370,0
20241217,095500,86070,5370,5370,5370,5370,0
20241217,095400,86070,5370,5370,5370,5370,1
20241217,095300,80700,5380,5380,5380,5380,0
20241217,095200,80700,5380,5380,5380,5380,0
20241217,095100,80700,5380,5380,5380,5380,0
20241217,095000,80700,5380,5380,5380,5380,0
20241217,094900,80700,5380,5380,5380,5380,0
20241217,094800,80700,5380,5380,5380,5380,0
20241217,094700,80700,5380,5380,5380,5380,0
20241217,094600,80700,5380,5380,5380,5380,0
20241217,094500,80700,5380,5380,5380,5380,0
20241217,094400,80700,5380,5380,5380,5380,0
20241217,094300,80700,5380,5380,5380,5380,0
20241217,094200,80700,5380,5380,5380,5380,0
20241217,094100,80700,5380,5380,5380,5380,0
20241217,094000,80700,5380,5380,5380,5380,0
20241217,093900,80700,5380,5380,5380,5380,0
20241217,093800,80700,5380,5380,5380,5380,0
20241217,093700,80700,5380,5380,5380,5380,0
20241217,093600,80700,5380,5380,5380,5380,0
20241217,093500,80700,5380,5380,5380,5380,0
20241217,093400,80700,5380,5380,5380,5380,0
20241217,093300,80700,5380,5380,5380,5380,0
20241217,093200,80700,5380,5380,5380,5380,0
20241217,093100,80700,5380,5380,5380,5380,2
20241217,093000,69940,5380,5380,5380,5380,0
20241217,092900,69940,5380,5380,5380,5380,0
20241217,092800,69940,5380,5380,5380,5380,0
20241217,092700,69940,5380,5380,5380,5380,0
20241217,092600,69940,5380,5380,5380,5380,0
20241217,092500,69940,5380,5380,5380,5380,0
20241217,092400,69940,5380,5380,5380,5380,0
20241217,092300,69940,5380,5380,5380,5380,0
20241217,092200,69940,5380,5380,5380,5380,0
20241217,092100,69940,5380,5380,5380,5380,0
20241217,092000,69940,5380,5380,5380,5380,0
20241217,091900,69940,5380,5380,5380,5380,0
20241217,091800,69940,5380,5380,5380,5380,0
20241217,091700,69940,5380,5380,5380,5380,0
20241217,091600,69940,5380,5380,5380,5380,0
20241217,091500,69940,5380,5380,5380,5380,0
20241217,091400,69940,5380,5380,5380,5380,0
20241217,091300,69940,5380,5380,5380,5380,0
20241217,091200,69940,5380,5380,5380,5380,0
20241217,091100,69940,5380,5380,5380,5380,0
20241217,091000,69940,5380,5380,5380,5380,0
20241217,090900,69940,5380,5380,5380,5380,0
20241217,090800,69940,5380,5380,5380,5380,0
20241217,090700,69940,5380,5380,5380,5380,0
20241217,090600,69940,5380,5380,5380,5380,0
20241217,090500,69940,5380,5380,5380,5380,0
20241217,090400,69940,5380,5380,5380,5380,0
20241217,090300,69940,5380,5380,5380,5380,0
20241217,090200,69940,5380,5380,5380,5380,13
20241217,090100,0,5380,5380,5380,5380,0
20241217,090000,0,5380,5380,5380,5380,0