KissMeData/001070/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183300,4130640,5340,5340,5340,5340,105
20241223,183200,4130640,5340,5340,5340,5340,0
20241223,183100,4130640,5340,5340,5340,5340,0
20241223,183000,4130640,5340,5340,5340,5340,0
20241223,182900,4130640,5340,5340,5340,5340,0
20241223,182800,4130640,5340,5340,5340,5340,0
20241223,182700,4130640,5340,5340,5340,5340,0
20241223,182600,4130640,5340,5340,5340,5340,0
20241223,182500,4130640,5340,5340,5340,5340,0
20241223,182400,4130640,5340,5340,5340,5340,0
20241223,182300,4130640,5340,5340,5340,5340,0
20241223,182200,4130640,5340,5340,5340,5340,0
20241223,182100,4130640,5340,5340,5340,5340,0
20241223,182000,4130640,5340,5340,5340,5340,0
20241223,181900,4130640,5340,5340,5340,5340,0
20241223,181800,4130640,5340,5340,5340,5340,0
20241223,181700,4130640,5340,5340,5340,5340,0
20241223,181600,4130640,5340,5340,5340,5340,0
20241223,181500,4130640,5340,5340,5340,5340,0
20241223,181400,4130640,5340,5340,5340,5340,0
20241223,181300,4130640,5340,5340,5340,5340,0
20241223,181200,4130640,5340,5340,5340,5340,0
20241223,181100,4130640,5340,5340,5340,5340,0
20241223,181000,4130640,5340,5340,5340,5340,0
20241223,180900,4130640,5340,5340,5340,5340,0
20241223,180800,4130640,5340,5340,5340,5340,0
20241223,180700,4130640,5340,5340,5340,5340,0
20241223,180600,4130640,5340,5340,5340,5340,0
20241223,180500,4130640,5340,5340,5340,5340,0
20241223,180400,4130640,5340,5340,5340,5340,0
20241223,180300,4130640,5340,5340,5340,5340,105
20241223,180200,4130640,5340,5340,5340,5340,0
20241223,180100,4130640,5340,5340,5340,5340,0
20241223,180000,4130640,5340,5340,5340,5340,0
20241223,175900,4130640,5340,5340,5340,5340,0
20241223,175800,4130640,5340,5340,5340,5340,0
20241223,175700,4130640,5340,5340,5340,5340,0
20241223,175600,4130640,5340,5340,5340,5340,0
20241223,175500,4130640,5340,5340,5340,5340,0
20241223,175400,4130640,5340,5340,5340,5340,0
20241223,175300,4130640,5340,5340,5340,5340,0
20241223,175200,4130640,5340,5340,5340,5340,0
20241223,175100,4130640,5340,5340,5340,5340,0
20241223,175000,4130640,5340,5340,5340,5340,0
20241223,174900,4130640,5340,5340,5340,5340,0
20241223,174800,4130640,5340,5340,5340,5340,0
20241223,174700,4130640,5340,5340,5340,5340,0
20241223,174600,4130640,5340,5340,5340,5340,0
20241223,174500,4130640,5340,5340,5340,5340,0
20241223,174400,4130640,5340,5340,5340,5340,0
20241223,174300,4130640,5340,5340,5340,5340,0
20241223,174200,4130640,5340,5340,5340,5340,0
20241223,174100,4130640,5340,5340,5340,5340,0
20241223,174000,4130640,5340,5340,5340,5340,0
20241223,173900,4130640,5340,5340,5340,5340,0
20241223,173800,4130640,5340,5340,5340,5340,0
20241223,173700,4130640,5340,5340,5340,5340,0
20241223,173600,4130640,5340,5340,5340,5340,0
20241223,173500,4130640,5340,5340,5340,5340,0
20241223,173400,4130640,5340,5340,5340,5340,0
20241223,173300,4130640,5340,5340,5340,5340,105
20241223,173200,4130640,5340,5340,5340,5340,0
20241223,173100,4130640,5340,5340,5340,5340,0
20241223,173000,4130640,5340,5340,5340,5340,0
20241223,172900,4130640,5340,5340,5340,5340,0
20241223,172800,4130640,5340,5340,5340,5340,0
20241223,172700,4130640,5340,5340,5340,5340,0
20241223,172600,4130640,5340,5340,5340,5340,0
20241223,172500,4130640,5340,5340,5340,5340,0
20241223,172400,4130640,5340,5340,5340,5340,0
20241223,172300,4130640,5340,5340,5340,5340,0
20241223,172200,4130640,5340,5340,5340,5340,0
20241223,172100,4130640,5340,5340,5340,5340,0
20241223,172000,4130640,5340,5340,5340,5340,0
20241223,171900,4130640,5340,5340,5340,5340,0
20241223,171800,4130640,5340,5340,5340,5340,0
20241223,171700,4130640,5340,5340,5340,5340,0
20241223,171600,4130640,5340,5340,5340,5340,0
20241223,171500,4130640,5340,5340,5340,5340,0
20241223,171400,4130640,5340,5340,5340,5340,0
20241223,171300,4130640,5340,5340,5340,5340,0
20241223,171200,4130640,5340,5340,5340,5340,0
20241223,171100,4130640,5340,5340,5340,5340,0
20241223,171000,4130640,5340,5340,5340,5340,0
20241223,170900,4130640,5340,5340,5340,5340,0
20241223,170800,4130640,5340,5340,5340,5340,0
20241223,170700,4130640,5340,5340,5340,5340,0
20241223,170600,4130640,5340,5340,5340,5340,0
20241223,170500,4130640,5340,5340,5340,5340,0
20241223,170400,4130640,5340,5340,5340,5340,0
20241223,170300,4130640,5340,5340,5340,5340,105
20241223,170200,4130640,5340,5340,5340,5340,0
20241223,170100,4130640,5340,5340,5340,5340,0
20241223,170000,4130640,5340,5340,5340,5340,0
20241223,165900,4130640,5340,5340,5340,5340,0
20241223,165800,4130640,5340,5340,5340,5340,0
20241223,165700,4130640,5340,5340,5340,5340,0
20241223,165600,4130640,5340,5340,5340,5340,0
20241223,165500,4130640,5340,5340,5340,5340,0
20241223,165400,4130640,5340,5340,5340,5340,0
20241223,165300,4130640,5340,5340,5340,5340,0
20241223,165200,4130640,5340,5340,5340,5340,0
20241223,165100,4130640,5340,5340,5340,5340,0
20241223,165000,4130640,5340,5340,5340,5340,0
20241223,164900,4130640,5340,5340,5340,5340,0
20241223,164800,4130640,5340,5340,5340,5340,0
20241223,164700,4130640,5340,5340,5340,5340,0
20241223,164600,4130640,5340,5340,5340,5340,0
20241223,164500,4130640,5340,5340,5340,5340,0
20241223,164400,4130640,5340,5340,5340,5340,0
20241223,164300,4130640,5340,5340,5340,5340,0
20241223,164200,4130640,5340,5340,5340,5340,0
20241223,164100,4130640,5340,5340,5340,5340,0
20241223,164000,4130640,5340,5340,5340,5340,0
20241223,163900,4130640,5340,5340,5340,5340,0
20241223,163800,4130640,5340,5340,5340,5340,0
20241223,163700,4130640,5340,5340,5340,5340,0
20241223,163600,4130640,5340,5340,5340,5340,0
20241223,163500,4130640,5340,5340,5340,5340,0
20241223,163400,4130640,5340,5340,5340,5340,0
20241223,163300,4130640,5340,5340,5340,5340,105
20241223,163200,4130640,5340,5340,5340,5340,0
20241223,163100,4130640,5340,5340,5340,5340,0
20241223,163000,4130640,5340,5340,5340,5340,0
20241223,162900,4130640,5340,5340,5340,5340,0
20241223,162800,4130640,5340,5340,5340,5340,0
20241223,162700,4130640,5340,5340,5340,5340,0
20241223,162600,4130640,5340,5340,5340,5340,0
20241223,162500,4130640,5340,5340,5340,5340,0
20241223,162400,4130640,5340,5340,5340,5340,0
20241223,162300,4130640,5340,5340,5340,5340,0
20241223,162200,4130640,5340,5340,5340,5340,0
20241223,162100,4130640,5340,5340,5340,5340,0
20241223,162000,4130640,5340,5340,5340,5340,0
20241223,161900,4130640,5340,5340,5340,5340,0
20241223,161800,4130640,5340,5340,5340,5340,0
20241223,161700,4130640,5340,5340,5340,5340,0
20241223,161600,4130640,5340,5340,5340,5340,0
20241223,161500,4130640,5340,5340,5340,5340,0
20241223,161400,4130640,5340,5340,5340,5340,0
20241223,161300,4130640,5340,5340,5340,5340,0
20241223,161200,4130640,5340,5340,5340,5340,0
20241223,161100,4130640,5340,5340,5340,5340,0
20241223,161000,4130640,5340,5340,5340,5340,0
20241223,160900,4130640,5340,5340,5340,5340,0
20241223,160800,4130640,5340,5340,5340,5340,0
20241223,160700,4130640,5340,5340,5340,5340,0
20241223,160600,4130640,5340,5340,5340,5340,0
20241223,160500,4130640,5340,5340,5340,5340,0
20241223,160400,4130640,5340,5340,5340,5340,0
20241223,160300,4130640,5340,5340,5340,5340,105
20241223,160200,4130640,5340,5340,5340,5340,0
20241223,160100,4130640,5340,5340,5340,5340,0
20241223,160000,4130640,5340,5340,5340,5340,0
20241223,155900,4130640,5340,5340,5340,5340,0
20241223,155800,4130640,5340,5340,5340,5340,0
20241223,155700,4130640,5340,5340,5340,5340,0
20241223,155600,4130640,5340,5340,5340,5340,0
20241223,155500,4130640,5340,5340,5340,5340,0
20241223,155400,4130640,5340,5340,5340,5340,0
20241223,155300,4130640,5340,5340,5340,5340,0
20241223,155200,4130640,5340,5340,5340,5340,0
20241223,155100,4130640,5340,5340,5340,5340,0
20241223,155000,4130640,5340,5340,5340,5340,0
20241223,154900,4130640,5340,5340,5340,5340,0
20241223,154800,4130640,5340,5340,5340,5340,0
20241223,154700,4130640,5340,5340,5340,5340,0
20241223,154600,4130640,5340,5340,5340,5340,0
20241223,154500,4130640,5340,5340,5340,5340,0
20241223,154400,4130640,5340,5340,5340,5340,0
20241223,154300,4130640,5340,5340,5340,5340,0
20241223,154200,4130640,5340,5340,5340,5340,0
20241223,154100,4130640,5340,5340,5340,5340,0
20241223,154000,4130640,5340,5340,5340,5340,0
20241223,153900,4130640,5340,5340,5340,5340,0
20241223,153800,4130640,5340,5340,5340,5340,0
20241223,153700,4130640,5340,5340,5340,5340,0
20241223,153600,4130640,5340,5340,5340,5340,0
20241223,153500,4130640,5340,5340,5340,5340,0
20241223,153400,4130640,5340,5340,5340,5340,0
20241223,153300,4130640,5340,5340,5340,5340,105
20241223,153200,4130640,5340,5340,5340,5340,0
20241223,153100,4130640,5340,5340,5340,5340,0
20241223,153000,4130640,5340,5340,5340,5340,105
20241223,152900,3569940,5340,5340,5340,5340,0
20241223,152800,3569940,5340,5340,5340,5340,0
20241223,152700,3569940,5340,5340,5340,5340,0
20241223,152600,3569940,5340,5340,5340,5340,0
20241223,152500,3569940,5340,5340,5340,5340,0
20241223,152400,3569940,5340,5340,5340,5340,0
20241223,152300,3569940,5340,5340,5340,5340,0
20241223,152200,3569940,5340,5340,5340,5340,0
20241223,152100,3569940,5340,5340,5340,5340,0
20241223,152000,3569940,5340,5340,5340,5340,0
20241223,151900,3569940,5340,5340,5340,5340,2
20241223,151800,3559260,5350,5350,5350,5350,0
20241223,151700,3559260,5350,5340,5350,5340,6
20241223,151600,3527210,5350,5350,5350,5350,0
20241223,151500,3527210,5350,5350,5350,5350,0
20241223,151400,3527210,5350,5350,5350,5350,0
20241223,151300,3527210,5350,5350,5350,5350,0
20241223,151200,3527210,5350,5350,5350,5350,0
20241223,151100,3527210,5350,5330,5350,5330,106
20241223,151000,2961600,5330,5330,5330,5330,0
20241223,150900,2961600,5330,5330,5330,5330,0
20241223,150800,2961600,5330,5330,5330,5330,0
20241223,150700,2961600,5330,5330,5330,5330,0
20241223,150600,2961600,5330,5330,5330,5330,0
20241223,150500,2961600,5330,5330,5330,5330,0
20241223,150400,2961600,5330,5330,5330,5330,0
20241223,150300,2961600,5330,5330,5330,5330,0
20241223,150200,2961600,5330,5330,5330,5330,0
20241223,150100,2961600,5330,5330,5330,5330,0
20241223,150000,2961600,5330,5330,5330,5330,0
20241223,145900,2961600,5330,5330,5330,5330,0
20241223,145800,2961600,5330,5330,5330,5330,1
20241223,145700,2956270,5330,5330,5330,5330,0
20241223,145600,2956270,5330,5330,5330,5330,0
20241223,145500,2956270,5330,5330,5330,5330,0
20241223,145400,2956270,5330,5330,5330,5330,0
20241223,145300,2956270,5330,5330,5330,5330,0
20241223,145200,2956270,5330,5330,5330,5330,0
20241223,145100,2956270,5330,5330,5330,5330,0
20241223,145000,2956270,5330,5330,5330,5330,0
20241223,144900,2956270,5330,5330,5330,5330,0
20241223,144800,2956270,5330,5330,5330,5330,0
20241223,144700,2956270,5330,5330,5330,5330,0
20241223,144600,2956270,5330,5330,5330,5330,0
20241223,144500,2956270,5330,5330,5330,5330,0
20241223,144400,2956270,5330,5330,5330,5330,0
20241223,144300,2956270,5330,5330,5330,5330,0
20241223,144200,2956270,5330,5330,5330,5330,0
20241223,144100,2956270,5330,5330,5330,5330,0
20241223,144000,2956270,5330,5330,5330,5330,0
20241223,143900,2956270,5330,5330,5330,5330,0
20241223,143800,2956270,5330,5330,5330,5330,0
20241223,143700,2956270,5330,5330,5330,5330,0
20241223,143600,2956270,5330,5330,5330,5330,0
20241223,143500,2956270,5330,5330,5330,5330,0
20241223,143400,2956270,5330,5330,5330,5330,0
20241223,143300,2956270,5330,5330,5330,5330,0
20241223,143200,2956270,5330,5330,5330,5330,0
20241223,143100,2956270,5330,5330,5330,5330,0
20241223,143000,2956270,5330,5330,5330,5330,0
20241223,142900,2956270,5330,5330,5330,5330,0
20241223,142800,2956270,5330,5330,5330,5330,0
20241223,142700,2956270,5330,5330,5330,5330,0
20241223,142600,2956270,5330,5330,5330,5330,0
20241223,142500,2956270,5330,5330,5330,5330,0
20241223,142400,2956270,5330,5330,5330,5330,0
20241223,142300,2956270,5330,5330,5330,5330,0
20241223,142200,2956270,5330,5330,5330,5330,0
20241223,142100,2956270,5330,5330,5330,5330,0
20241223,142000,2956270,5330,5330,5330,5330,0
20241223,141900,2956270,5330,5330,5330,5330,0
20241223,141800,2956270,5330,5330,5330,5330,0
20241223,141700,2956270,5330,5330,5330,5330,0
20241223,141600,2956270,5330,5330,5330,5330,0
20241223,141500,2956270,5330,5330,5330,5330,0
20241223,141400,2956270,5330,5330,5330,5330,0
20241223,141300,2956270,5330,5320,5330,5320,4
20241223,141200,2934980,5320,5320,5320,5320,0
20241223,141100,2934980,5320,5320,5320,5320,0
20241223,141000,2934980,5320,5320,5320,5320,0
20241223,140900,2934980,5320,5320,5320,5320,2
20241223,140800,2924340,5320,5320,5320,5320,0
20241223,140700,2924340,5320,5320,5320,5320,0
20241223,140600,2924340,5320,5320,5320,5320,1
20241223,140500,2919020,5280,5310,5310,5280,50
20241223,140400,2654670,5330,5330,5330,5330,1
20241223,140300,2649340,5320,5320,5320,5320,0
20241223,140200,2649340,5320,5320,5320,5320,124
20241223,140100,1989660,5330,5330,5330,5330,0
20241223,140000,1989660,5330,5330,5330,5330,0
20241223,135900,1989660,5330,5320,5330,5320,30
20241223,135800,1830050,5330,5330,5330,5330,0
20241223,135700,1830050,5330,5330,5330,5330,0
20241223,135600,1830050,5330,5330,5330,5330,0
20241223,135500,1830050,5330,5330,5330,5330,0
20241223,135400,1830050,5330,5330,5330,5330,0
20241223,135300,1830050,5330,5330,5330,5330,9
20241223,135200,1782080,5330,5330,5330,5330,0
20241223,135100,1782080,5330,5330,5330,5330,0
20241223,135000,1782080,5330,5330,5330,5330,0
20241223,134900,1782080,5330,5330,5330,5330,0
20241223,134800,1782080,5330,5330,5330,5330,0
20241223,134700,1782080,5330,5330,5330,5330,0
20241223,134600,1782080,5330,5330,5330,5330,0
20241223,134500,1782080,5330,5330,5330,5330,0
20241223,134400,1782080,5330,5330,5330,5330,0
20241223,134300,1782080,5330,5330,5330,5330,0
20241223,134200,1782080,5330,5330,5330,5330,0
20241223,134100,1782080,5330,5330,5330,5330,0
20241223,134000,1782080,5330,5330,5330,5330,0
20241223,133900,1782080,5330,5330,5330,5330,0
20241223,133800,1782080,5330,5330,5330,5330,1
20241223,133700,1776750,5330,5330,5330,5330,0
20241223,133600,1776750,5330,5330,5330,5330,0
20241223,133500,1776750,5330,5330,5330,5330,0
20241223,133400,1776750,5330,5330,5330,5330,2
20241223,133300,1766090,5320,5320,5320,5320,0
20241223,133200,1766090,5320,5320,5320,5320,0
20241223,133100,1766090,5320,5320,5320,5320,0
20241223,133000,1766090,5320,5320,5320,5320,0
20241223,132900,1766090,5320,5320,5320,5320,0
20241223,132800,1766090,5320,5320,5320,5320,0
20241223,132700,1766090,5320,5320,5320,5320,0
20241223,132600,1766090,5320,5320,5320,5320,0
20241223,132500,1766090,5320,5320,5320,5320,0
20241223,132400,1766090,5320,5320,5320,5320,0
20241223,132300,1766090,5320,5320,5320,5320,0
20241223,132200,1766090,5320,5320,5320,5320,0
20241223,132100,1766090,5320,5320,5320,5320,0
20241223,132000,1766090,5320,5320,5320,5320,0
20241223,131900,1766090,5320,5320,5320,5320,0
20241223,131800,1766090,5320,5320,5320,5320,0
20241223,131700,1766090,5320,5320,5320,5320,0
20241223,131600,1766090,5320,5320,5320,5320,1
20241223,131500,1760770,5330,5330,5330,5330,0
20241223,131400,1760770,5330,5330,5330,5330,0
20241223,131300,1760770,5330,5330,5330,5330,0
20241223,131200,1760770,5330,5330,5330,5330,0
20241223,131100,1760770,5330,5330,5330,5330,0
20241223,131000,1760770,5330,5330,5330,5330,0
20241223,130900,1760770,5330,5330,5330,5330,0
20241223,130800,1760770,5330,5330,5330,5330,0
20241223,130700,1760770,5330,5330,5330,5330,0
20241223,130600,1760770,5330,5330,5330,5330,0
20241223,130500,1760770,5330,5330,5330,5330,0
20241223,130400,1760770,5330,5330,5330,5330,0
20241223,130300,1760770,5330,5330,5330,5330,0
20241223,130200,1760770,5330,5330,5330,5330,0
20241223,130100,1760770,5330,5330,5330,5330,0
20241223,130000,1760770,5330,5330,5330,5330,0
20241223,125900,1760770,5330,5330,5330,5330,0
20241223,125800,1760770,5330,5330,5330,5330,0
20241223,125700,1760770,5330,5330,5330,5330,0
20241223,125600,1760770,5330,5330,5330,5330,0
20241223,125500,1760770,5330,5330,5330,5330,0
20241223,125400,1760770,5330,5330,5330,5330,0
20241223,125300,1760770,5330,5330,5330,5330,0
20241223,125200,1760770,5330,5330,5330,5330,0
20241223,125100,1760770,5330,5330,5330,5330,0
20241223,125000,1760770,5330,5330,5330,5330,0
20241223,124900,1760770,5330,5330,5330,5330,0
20241223,124800,1760770,5330,5330,5330,5330,0
20241223,124700,1760770,5330,5330,5330,5330,0
20241223,124600,1760770,5330,5330,5330,5330,0
20241223,124500,1760770,5330,5330,5330,5330,0
20241223,124400,1760770,5330,5330,5330,5330,0
20241223,124300,1760770,5330,5330,5330,5330,0
20241223,124200,1760770,5330,5330,5330,5330,0
20241223,124100,1760770,5330,5330,5330,5330,0
20241223,124000,1760770,5330,5330,5330,5330,0
20241223,123900,1760770,5330,5330,5330,5330,0
20241223,123800,1760770,5330,5330,5330,5330,0
20241223,123700,1760770,5330,5330,5330,5330,0
20241223,123600,1760770,5330,5330,5330,5330,0
20241223,123500,1760770,5330,5330,5330,5330,0
20241223,123400,1760770,5330,5330,5330,5330,0
20241223,123300,1760770,5330,5330,5330,5330,0
20241223,123200,1760770,5330,5330,5330,5330,0
20241223,123100,1760770,5330,5330,5330,5330,0
20241223,123000,1760770,5330,5330,5330,5330,0
20241223,122900,1760770,5330,5330,5330,5330,0
20241223,122800,1760770,5330,5330,5330,5330,0
20241223,122700,1760770,5330,5330,5330,5330,0
20241223,122600,1760770,5330,5330,5330,5330,0
20241223,122500,1760770,5330,5330,5330,5330,0
20241223,122400,1760770,5330,5330,5330,5330,0
20241223,122300,1760770,5330,5330,5330,5330,0
20241223,122200,1760770,5330,5330,5330,5330,50
20241223,122100,1494270,5330,5330,5330,5330,0
20241223,122000,1494270,5330,5330,5330,5330,0
20241223,121900,1494270,5330,5330,5330,5330,25
20241223,121800,1361020,5330,5330,5330,5330,0
20241223,121700,1361020,5330,5320,5330,5320,77
20241223,121600,950730,5340,5340,5340,5340,0
20241223,121500,950730,5340,5340,5340,5340,0
20241223,121400,950730,5340,5340,5340,5340,0
20241223,121300,950730,5340,5340,5340,5340,0
20241223,121200,950730,5340,5340,5340,5340,0
20241223,121100,950730,5340,5340,5340,5340,0
20241223,121000,950730,5340,5340,5340,5340,0
20241223,120900,950730,5340,5340,5340,5340,0
20241223,120800,950730,5340,5340,5340,5340,0
20241223,120700,950730,5340,5340,5340,5340,0
20241223,120600,950730,5340,5340,5340,5340,0
20241223,120500,950730,5340,5340,5340,5340,0
20241223,120400,950730,5340,5340,5340,5340,0
20241223,120300,950730,5340,5340,5340,5340,0
20241223,120200,950730,5340,5340,5340,5340,0
20241223,120100,950730,5340,5340,5340,5340,0
20241223,120000,950730,5340,5340,5340,5340,0
20241223,115900,950730,5340,5340,5340,5340,0
20241223,115800,950730,5340,5340,5340,5340,0
20241223,115700,950730,5340,5340,5340,5340,0
20241223,115600,950730,5340,5340,5340,5340,0
20241223,115500,950730,5340,5340,5340,5340,0
20241223,115400,950730,5340,5340,5340,5340,0
20241223,115300,950730,5340,5340,5340,5340,0
20241223,115200,950730,5340,5340,5340,5340,0
20241223,115100,950730,5340,5340,5340,5340,0
20241223,115000,950730,5340,5340,5340,5340,0
20241223,114900,950730,5340,5340,5340,5340,0
20241223,114800,950730,5340,5340,5340,5340,0
20241223,114700,950730,5340,5340,5340,5340,0
20241223,114600,950730,5340,5340,5340,5340,0
20241223,114500,950730,5340,5340,5340,5340,0
20241223,114400,950730,5340,5340,5340,5340,0
20241223,114300,950730,5340,5340,5340,5340,0
20241223,114200,950730,5340,5340,5340,5340,0
20241223,114100,950730,5340,5340,5340,5340,0
20241223,114000,950730,5340,5340,5340,5340,0
20241223,113900,950730,5340,5340,5340,5340,0
20241223,113800,950730,5340,5340,5340,5340,0
20241223,113700,950730,5340,5340,5340,5340,0
20241223,113600,950730,5340,5340,5340,5340,0
20241223,113500,950730,5340,5340,5340,5340,0
20241223,113400,950730,5340,5340,5340,5340,0
20241223,113300,950730,5340,5340,5340,5340,0
20241223,113200,950730,5340,5340,5340,5340,0
20241223,113100,950730,5340,5340,5340,5340,0
20241223,113000,950730,5340,5340,5340,5340,0
20241223,112900,950730,5340,5340,5340,5340,0
20241223,112800,950730,5340,5340,5340,5340,0
20241223,112700,950730,5340,5340,5340,5340,0
20241223,112600,950730,5340,5340,5340,5340,0
20241223,112500,950730,5340,5340,5340,5340,0
20241223,112400,950730,5340,5340,5340,5340,0
20241223,112300,950730,5340,5340,5340,5340,0
20241223,112200,950730,5340,5340,5340,5340,0
20241223,112100,950730,5340,5340,5340,5340,0
20241223,112000,950730,5340,5340,5340,5340,0
20241223,111900,950730,5340,5340,5340,5340,0
20241223,111800,950730,5340,5340,5340,5340,50
20241223,111700,683730,5340,5340,5340,5340,0
20241223,111600,683730,5340,5340,5340,5340,0
20241223,111500,683730,5340,5340,5340,5340,0
20241223,111400,683730,5340,5340,5340,5340,0
20241223,111300,683730,5340,5340,5340,5340,0
20241223,111200,683730,5340,5340,5340,5340,0
20241223,111100,683730,5340,5340,5340,5340,0
20241223,111000,683730,5340,5340,5340,5340,0
20241223,110900,683730,5340,5340,5340,5340,0
20241223,110800,683730,5340,5340,5340,5340,0
20241223,110700,683730,5340,5340,5340,5340,0
20241223,110600,683730,5340,5340,5340,5340,0
20241223,110500,683730,5340,5340,5340,5340,0
20241223,110400,683730,5340,5340,5340,5340,0
20241223,110300,683730,5340,5340,5340,5340,0
20241223,110200,683730,5340,5340,5340,5340,0
20241223,110100,683730,5340,5340,5340,5340,0
20241223,110000,683730,5340,5340,5340,5340,0
20241223,105900,683730,5340,5340,5340,5340,0
20241223,105800,683730,5340,5340,5340,5340,0
20241223,105700,683730,5340,5340,5340,5340,0
20241223,105600,683730,5340,5340,5340,5340,0
20241223,105500,683730,5340,5340,5340,5340,0
20241223,105400,683730,5340,5340,5340,5340,0
20241223,105300,683730,5340,5340,5340,5340,0
20241223,105200,683730,5340,5340,5340,5340,0
20241223,105100,683730,5340,5340,5340,5340,0
20241223,105000,683730,5340,5340,5340,5340,0
20241223,104900,683730,5340,5340,5340,5340,0
20241223,104800,683730,5340,5340,5340,5340,0
20241223,104700,683730,5340,5340,5340,5340,0
20241223,104600,683730,5340,5340,5340,5340,0
20241223,104500,683730,5340,5340,5340,5340,0
20241223,104400,683730,5340,5340,5340,5340,0
20241223,104300,683730,5340,5340,5340,5340,0
20241223,104200,683730,5340,5340,5340,5340,0
20241223,104100,683730,5340,5340,5340,5340,0
20241223,104000,683730,5340,5340,5340,5340,0
20241223,103900,683730,5340,5340,5340,5340,0
20241223,103800,683730,5340,5340,5340,5340,0
20241223,103700,683730,5340,5340,5340,5340,0
20241223,103600,683730,5340,5340,5340,5340,0
20241223,103500,683730,5340,5340,5340,5340,0
20241223,103400,683730,5340,5340,5340,5340,0
20241223,103300,683730,5340,5340,5340,5340,0
20241223,103200,683730,5340,5340,5340,5340,0
20241223,103100,683730,5340,5340,5340,5340,0
20241223,103000,683730,5340,5340,5340,5340,0
20241223,102900,683730,5340,5340,5340,5340,0
20241223,102800,683730,5340,5340,5340,5340,0
20241223,102700,683730,5340,5340,5340,5340,0
20241223,102600,683730,5340,5340,5340,5340,0
20241223,102500,683730,5340,5340,5340,5340,0
20241223,102400,683730,5340,5340,5340,5340,0
20241223,102300,683730,5340,5340,5340,5340,0
20241223,102200,683730,5340,5340,5340,5340,0
20241223,102100,683730,5340,5340,5340,5340,0
20241223,102000,683730,5340,5340,5340,5340,0
20241223,101900,683730,5340,5340,5340,5340,0
20241223,101800,683730,5340,5340,5340,5340,0
20241223,101700,683730,5340,5340,5340,5340,0
20241223,101600,683730,5340,5340,5340,5340,0
20241223,101500,683730,5340,5340,5340,5340,0
20241223,101400,683730,5340,5340,5340,5340,0
20241223,101300,683730,5340,5340,5340,5340,0
20241223,101200,683730,5340,5340,5340,5340,0
20241223,101100,683730,5340,5340,5340,5340,0
20241223,101000,683730,5340,5340,5340,5340,0
20241223,100900,683730,5340,5340,5340,5340,0
20241223,100800,683730,5340,5340,5340,5340,0
20241223,100700,683730,5340,5340,5340,5340,0
20241223,100600,683730,5340,5340,5340,5340,0
20241223,100500,683730,5340,5340,5340,5340,0
20241223,100400,683730,5340,5340,5340,5340,0
20241223,100300,683730,5340,5340,5340,5340,0
20241223,100200,683730,5340,5340,5340,5340,0
20241223,100100,683730,5340,5340,5340,5340,0
20241223,100000,683730,5340,5340,5340,5340,0
20241223,095900,683730,5340,5340,5340,5340,0
20241223,095800,683730,5340,5340,5340,5340,0
20241223,095700,683730,5340,5340,5340,5340,0
20241223,095600,683730,5340,5340,5340,5340,0
20241223,095500,683730,5340,5340,5340,5340,0
20241223,095400,683730,5340,5340,5340,5340,0
20241223,095300,683730,5340,5340,5340,5340,0
20241223,095200,683730,5340,5340,5340,5340,0
20241223,095100,683730,5340,5340,5340,5340,0
20241223,095000,683730,5340,5340,5340,5340,0
20241223,094900,683730,5340,5340,5340,5340,0
20241223,094800,683730,5340,5340,5340,5340,0
20241223,094700,683730,5340,5340,5340,5340,0
20241223,094600,683730,5340,5340,5340,5340,0
20241223,094500,683730,5340,5310,5340,5280,51
20241223,094400,414250,5290,5290,5290,5290,23
20241223,094300,292580,5290,5340,5340,5290,26
20241223,094200,154830,5350,5350,5350,5350,0
20241223,094100,154830,5350,5350,5350,5350,0
20241223,094000,154830,5350,5350,5350,5350,0
20241223,093900,154830,5350,5350,5350,5350,0
20241223,093800,154830,5350,5350,5350,5350,0
20241223,093700,154830,5350,5350,5350,5350,5
20241223,093600,128080,5350,5350,5350,5350,0
20241223,093500,128080,5350,5350,5350,5350,0
20241223,093400,128080,5350,5350,5350,5350,0
20241223,093300,128080,5350,5350,5350,5350,1
20241223,093200,122730,5350,5350,5350,5350,0
20241223,093100,122730,5350,5350,5350,5350,0
20241223,093000,122730,5350,5350,5350,5350,0
20241223,092900,122730,5350,5350,5350,5350,0
20241223,092800,122730,5350,5350,5350,5350,0
20241223,092700,122730,5350,5350,5350,5350,0
20241223,092600,122730,5350,5350,5350,5350,0
20241223,092500,122730,5350,5350,5350,5350,0
20241223,092400,122730,5350,5350,5350,5350,0
20241223,092300,122730,5350,5350,5350,5350,1
20241223,092200,117380,5360,5360,5360,5360,0
20241223,092100,117380,5360,5360,5360,5360,0
20241223,092000,117380,5360,5360,5360,5360,0
20241223,091900,117380,5360,5360,5360,5360,0
20241223,091800,117380,5360,5360,5360,5360,0
20241223,091700,117380,5360,5360,5360,5360,0
20241223,091600,117380,5360,5360,5360,5360,4
20241223,091500,95940,5360,5360,5360,5360,0
20241223,091400,95940,5360,5360,5360,5360,0
20241223,091300,95940,5360,5360,5360,5360,0
20241223,091200,95940,5360,5360,5360,5360,0
20241223,091100,95940,5360,5360,5360,5360,0
20241223,091000,95940,5360,5360,5360,5360,0
20241223,090900,95940,5360,5360,5360,5360,1
20241223,090800,90580,5280,5280,5280,5280,0
20241223,090700,90580,5280,5280,5280,5280,0
20241223,090600,90580,5280,5280,5280,5280,0
20241223,090500,90580,5280,5350,5350,5280,8
20241223,090400,48150,5350,5350,5350,5350,0
20241223,090300,48150,5350,5350,5350,5350,0
20241223,090200,48150,5350,5350,5350,5350,0
20241223,090100,48150,5350,5350,5350,5350,0
20241223,090000,48150,5350,5350,5350,5350,9