KissMeData/266470/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,210000,70418,384,384,384,384,22
20241227,205900,70418,384,384,384,384,0
20241227,205800,70418,384,384,384,384,0
20241227,205700,70418,384,384,384,384,0
20241227,205600,70418,384,384,384,384,0
20241227,205500,70418,384,384,384,384,0
20241227,205400,70418,384,384,384,384,0
20241227,205300,70418,384,384,384,384,0
20241227,205200,70418,384,384,384,384,0
20241227,205100,70418,384,384,384,384,0
20241227,205000,70418,384,384,384,384,0
20241227,204900,70418,384,384,384,384,0
20241227,204800,70418,384,384,384,384,0
20241227,204700,70418,384,384,384,384,0
20241227,204600,70418,384,384,384,384,0
20241227,204500,70418,384,384,384,384,0
20241227,204400,70418,384,384,384,384,0
20241227,204300,70418,384,384,384,384,0
20241227,204200,70418,384,384,384,384,0
20241227,204100,70418,384,384,384,384,0
20241227,204000,70418,384,384,384,384,0
20241227,203900,70418,384,384,384,384,0
20241227,203800,70418,384,384,384,384,0
20241227,203700,70418,384,384,384,384,0
20241227,203600,70418,384,384,384,384,0
20241227,203500,70418,384,384,384,384,0
20241227,203400,70418,384,384,384,384,0
20241227,203300,70418,384,384,384,384,0
20241227,203200,70418,384,384,384,384,0
20241227,203100,70418,384,384,384,384,0
20241227,203000,70418,384,384,384,384,22
20241227,202900,70418,384,384,384,384,0
20241227,202800,70418,384,384,384,384,0
20241227,202700,70418,384,384,384,384,0
20241227,202600,70418,384,384,384,384,0
20241227,202500,70418,384,384,384,384,0
20241227,202400,70418,384,384,384,384,0
20241227,202300,70418,384,384,384,384,0
20241227,202200,70418,384,384,384,384,0
20241227,202100,70418,384,384,384,384,0
20241227,202000,70418,384,384,384,384,0
20241227,201900,70418,384,384,384,384,0
20241227,201800,70418,384,384,384,384,0
20241227,201700,70418,384,384,384,384,0
20241227,201600,70418,384,384,384,384,0
20241227,201500,70418,384,384,384,384,0
20241227,201400,70418,384,384,384,384,0
20241227,201300,70418,384,384,384,384,0
20241227,201200,70418,384,384,384,384,0
20241227,201100,70418,384,384,384,384,0
20241227,201000,70418,384,384,384,384,0
20241227,200900,70418,384,384,384,384,0
20241227,200800,70418,384,384,384,384,0
20241227,200700,70418,384,384,384,384,0
20241227,200600,70418,384,384,384,384,0
20241227,200500,70418,384,384,384,384,0
20241227,200400,70418,384,384,384,384,0
20241227,200300,70418,384,384,384,384,0
20241227,200200,70418,384,384,384,384,0
20241227,200100,70418,384,384,384,384,0
20241227,200000,70418,384,384,384,384,22
20241227,195900,70418,384,384,384,384,0
20241227,195800,70418,384,384,384,384,0
20241227,195700,70418,384,384,384,384,0
20241227,195600,70418,384,384,384,384,0
20241227,195500,70418,384,384,384,384,0
20241227,195400,70418,384,384,384,384,0
20241227,195300,70418,384,384,384,384,0
20241227,195200,70418,384,384,384,384,0
20241227,195100,70418,384,384,384,384,0
20241227,195000,70418,384,384,384,384,0
20241227,194900,70418,384,384,384,384,0
20241227,194800,70418,384,384,384,384,0
20241227,194700,70418,384,384,384,384,0
20241227,194600,70418,384,384,384,384,0
20241227,194500,70418,384,384,384,384,0
20241227,194400,70418,384,384,384,384,0
20241227,194300,70418,384,384,384,384,0
20241227,194200,70418,384,384,384,384,0
20241227,194100,70418,384,384,384,384,0
20241227,194000,70418,384,384,384,384,0
20241227,193900,70418,384,384,384,384,0
20241227,193800,70418,384,384,384,384,0
20241227,193700,70418,384,384,384,384,0
20241227,193600,70418,384,384,384,384,0
20241227,193500,70418,384,384,384,384,0
20241227,193400,70418,384,384,384,384,0
20241227,193300,70418,384,384,384,384,0
20241227,193200,70418,384,384,384,384,0
20241227,193100,70418,384,384,384,384,0
20241227,193000,70418,384,384,384,384,22
20241227,192900,70418,384,384,384,384,0
20241227,192800,70418,384,384,384,384,0
20241227,192700,70418,384,384,384,384,0
20241227,192600,70418,384,384,384,384,0
20241227,192500,70418,384,384,384,384,0
20241227,192400,70418,384,384,384,384,0
20241227,192300,70418,384,384,384,384,0
20241227,192200,70418,384,384,384,384,0
20241227,192100,70418,384,384,384,384,0
20241227,192000,70418,384,384,384,384,0
20241227,191900,70418,384,384,384,384,0
20241227,191800,70418,384,384,384,384,0
20241227,191700,70418,384,384,384,384,0
20241227,191600,70418,384,384,384,384,0
20241227,191500,70418,384,384,384,384,0
20241227,191400,70418,384,384,384,384,0
20241227,191300,70418,384,384,384,384,0
20241227,191200,70418,384,384,384,384,0
20241227,191100,70418,384,384,384,384,0
20241227,191000,70418,384,384,384,384,0
20241227,190900,70418,384,384,384,384,0
20241227,190800,70418,384,384,384,384,0
20241227,190700,70418,384,384,384,384,0
20241227,190600,70418,384,384,384,384,0
20241227,190500,70418,384,384,384,384,0
20241227,190400,70418,384,384,384,384,0
20241227,190300,70418,384,384,384,384,0
20241227,190200,70418,384,384,384,384,0
20241227,190100,70418,384,384,384,384,0
20241227,190000,70418,384,384,384,384,22
20241227,185900,70418,384,384,384,384,0
20241227,185800,70418,384,384,384,384,0
20241227,185700,70418,384,384,384,384,0
20241227,185600,70418,384,384,384,384,0
20241227,185500,70418,384,384,384,384,0
20241227,185400,70418,384,384,384,384,0
20241227,185300,70418,384,384,384,384,0
20241227,185200,70418,384,384,384,384,0
20241227,185100,70418,384,384,384,384,0
20241227,185000,70418,384,384,384,384,0
20241227,184900,70418,384,384,384,384,0
20241227,184800,70418,384,384,384,384,0
20241227,184700,70418,384,384,384,384,0
20241227,184600,70418,384,384,384,384,0
20241227,184500,70418,384,384,384,384,0
20241227,184400,70418,384,384,384,384,0
20241227,184300,70418,384,384,384,384,0
20241227,184200,70418,384,384,384,384,0
20241227,184100,70418,384,384,384,384,0
20241227,184000,70418,384,384,384,384,0
20241227,183900,70418,384,384,384,384,0
20241227,183800,70418,384,384,384,384,0
20241227,183700,70418,384,384,384,384,0
20241227,183600,70418,384,384,384,384,0
20241227,183500,70418,384,384,384,384,0
20241227,183400,70418,384,384,384,384,0
20241227,183300,70418,384,384,384,384,0
20241227,183200,70418,384,384,384,384,0
20241227,183100,70418,384,384,384,384,0
20241227,183000,70418,384,384,384,384,22
20241227,182900,70418,384,384,384,384,0
20241227,182800,70418,384,384,384,384,0
20241227,182700,70418,384,384,384,384,0
20241227,182600,70418,384,384,384,384,0
20241227,182500,70418,384,384,384,384,0
20241227,182400,70418,384,384,384,384,0
20241227,182300,70418,384,384,384,384,0
20241227,182200,70418,384,384,384,384,0
20241227,182100,70418,384,384,384,384,0
20241227,182000,70418,384,384,384,384,0
20241227,181900,70418,384,384,384,384,0
20241227,181800,70418,384,384,384,384,0
20241227,181700,70418,384,384,384,384,0
20241227,181600,70418,384,384,384,384,0
20241227,181500,70418,384,384,384,384,0
20241227,181400,70418,384,384,384,384,0
20241227,181300,70418,384,384,384,384,0
20241227,181200,70418,384,384,384,384,0
20241227,181100,70418,384,384,384,384,0
20241227,181000,70418,384,384,384,384,0
20241227,180900,70418,384,384,384,384,0
20241227,180800,70418,384,384,384,384,0
20241227,180700,70418,384,384,384,384,0
20241227,180600,70418,384,384,384,384,0
20241227,180500,70418,384,384,384,384,0
20241227,180400,70418,384,384,384,384,0
20241227,180300,70418,384,384,384,384,0
20241227,180200,70418,384,384,384,384,0
20241227,180100,70418,384,384,384,384,0
20241227,180000,70418,384,384,384,384,22
20241227,175900,70418,384,384,384,384,0
20241227,175800,70418,384,384,384,384,0
20241227,175700,70418,384,384,384,384,0
20241227,175600,70418,384,384,384,384,0
20241227,175500,70418,384,384,384,384,0
20241227,175400,70418,384,384,384,384,0
20241227,175300,70418,384,384,384,384,0
20241227,175200,70418,384,384,384,384,0
20241227,175100,70418,384,384,384,384,0
20241227,175000,70418,384,384,384,384,0
20241227,174900,70418,384,384,384,384,0
20241227,174800,70418,384,384,384,384,0
20241227,174700,70418,384,384,384,384,0
20241227,174600,70418,384,384,384,384,0
20241227,174500,70418,384,384,384,384,0
20241227,174400,70418,384,384,384,384,0
20241227,174300,70418,384,384,384,384,0
20241227,174200,70418,384,384,384,384,0
20241227,174100,70418,384,384,384,384,0
20241227,174000,70418,384,384,384,384,0
20241227,173900,70418,384,384,384,384,0
20241227,173800,70418,384,384,384,384,0
20241227,173700,70418,384,384,384,384,0
20241227,173600,70418,384,384,384,384,0
20241227,173500,70418,384,384,384,384,0
20241227,173400,70418,384,384,384,384,0
20241227,173300,70418,384,384,384,384,0
20241227,173200,70418,384,384,384,384,0
20241227,173100,70418,384,384,384,384,0
20241227,173000,70418,384,384,384,384,22
20241227,172900,70418,384,384,384,384,0
20241227,172800,70418,384,384,384,384,0
20241227,172700,70418,384,384,384,384,0
20241227,172600,70418,384,384,384,384,0
20241227,172500,70418,384,384,384,384,0
20241227,172400,70418,384,384,384,384,0
20241227,172300,70418,384,384,384,384,0
20241227,172200,70418,384,384,384,384,0
20241227,172100,70418,384,384,384,384,0
20241227,172000,70418,384,384,384,384,0
20241227,171900,70418,384,384,384,384,0
20241227,171800,70418,384,384,384,384,0
20241227,171700,70418,384,384,384,384,0
20241227,171600,70418,384,384,384,384,0
20241227,171500,70418,384,384,384,384,0
20241227,171400,70418,384,384,384,384,0
20241227,171300,70418,384,384,384,384,0
20241227,171200,70418,384,384,384,384,0
20241227,171100,70418,384,384,384,384,0
20241227,171000,70418,384,384,384,384,0
20241227,170900,70418,384,384,384,384,0
20241227,170800,70418,384,384,384,384,0
20241227,170700,70418,384,384,384,384,0
20241227,170600,70418,384,384,384,384,0
20241227,170500,70418,384,384,384,384,0
20241227,170400,70418,384,384,384,384,0
20241227,170300,70418,384,384,384,384,0
20241227,170200,70418,384,384,384,384,0
20241227,170100,70418,384,384,384,384,0
20241227,170000,70418,384,384,384,384,22
20241227,165900,70418,384,384,384,384,0
20241227,165800,70418,384,384,384,384,0
20241227,165700,70418,384,384,384,384,0
20241227,165600,70418,384,384,384,384,0
20241227,165500,70418,384,384,384,384,0
20241227,165400,70418,384,384,384,384,0
20241227,165300,70418,384,384,384,384,0
20241227,165200,70418,384,384,384,384,0
20241227,165100,70418,384,384,384,384,0
20241227,165000,70418,384,384,384,384,0
20241227,164900,70418,384,384,384,384,0
20241227,164800,70418,384,384,384,384,0
20241227,164700,70418,384,384,384,384,0
20241227,164600,70418,384,384,384,384,0
20241227,164500,70418,384,384,384,384,0
20241227,164400,70418,384,384,384,384,0
20241227,164300,70418,384,384,384,384,0
20241227,164200,70418,384,384,384,384,0
20241227,164100,70418,384,384,384,384,0
20241227,164000,70418,384,384,384,384,0
20241227,163900,70418,384,384,384,384,0
20241227,163800,70418,384,384,384,384,0
20241227,163700,70418,384,384,384,384,0
20241227,163600,70418,384,384,384,384,0
20241227,163500,70418,384,384,384,384,0
20241227,163400,70418,384,384,384,384,0
20241227,163300,70418,384,384,384,384,0
20241227,163200,70418,384,384,384,384,0
20241227,163100,70418,384,384,384,384,0
20241227,163000,70418,384,384,384,384,22
20241227,162900,70418,384,384,384,384,0
20241227,162800,70418,384,384,384,384,0
20241227,162700,70418,384,384,384,384,0
20241227,162600,70418,384,384,384,384,0
20241227,162500,70418,384,384,384,384,0
20241227,162400,70418,384,384,384,384,0
20241227,162300,70418,384,384,384,384,0
20241227,162200,70418,384,384,384,384,0
20241227,162100,70418,384,384,384,384,0
20241227,162000,70418,384,384,384,384,0
20241227,161900,70418,384,384,384,384,0
20241227,161800,70418,384,384,384,384,0
20241227,161700,70418,384,384,384,384,0
20241227,161600,70418,384,384,384,384,0
20241227,161500,70418,384,384,384,384,0
20241227,161400,70418,384,384,384,384,0
20241227,161300,70418,384,384,384,384,0
20241227,161200,70418,384,384,384,384,0
20241227,161100,70418,384,384,384,384,0
20241227,161000,70418,384,384,384,384,0
20241227,160900,70418,384,384,384,384,0
20241227,160800,70418,384,384,384,384,0
20241227,160700,70418,384,384,384,384,0
20241227,160600,70418,384,384,384,384,0
20241227,160500,70418,384,384,384,384,0
20241227,160400,70418,384,384,384,384,0
20241227,160300,70418,384,384,384,384,0
20241227,160200,70418,384,384,384,384,0
20241227,160100,70418,384,384,384,384,0
20241227,160000,70418,384,384,384,384,22
20241227,155900,70418,384,384,384,384,0
20241227,155800,70418,384,384,384,384,0
20241227,155700,70418,384,384,384,384,0
20241227,155600,70418,384,384,384,384,0
20241227,155500,70418,384,384,384,384,0
20241227,155400,70418,384,384,384,384,0
20241227,155300,70418,384,384,384,384,0
20241227,155200,70418,384,384,384,384,0
20241227,155100,70418,384,384,384,384,0
20241227,155000,70418,384,384,384,384,0
20241227,154900,70418,384,384,384,384,0
20241227,154800,70418,384,384,384,384,0
20241227,154700,70418,384,384,384,384,0
20241227,154600,70418,384,384,384,384,0
20241227,154500,70418,384,384,384,384,0
20241227,154400,70418,384,384,384,384,0
20241227,154300,70418,384,384,384,384,0
20241227,154200,70418,384,384,384,384,0
20241227,154100,70418,384,384,384,384,0
20241227,154000,70418,384,384,384,384,0
20241227,153900,70418,384,384,384,384,0
20241227,153800,70418,384,384,384,384,0
20241227,153700,70418,384,384,384,384,0
20241227,153600,70418,384,384,384,384,0
20241227,153500,70418,384,384,384,384,0
20241227,153400,70418,384,384,384,384,0
20241227,153300,70418,384,384,384,384,22
20241227,153200,61970,390,390,390,390,0
20241227,153100,61970,390,390,390,390,0
20241227,153000,70418,384,384,384,384,22
20241227,152900,61970,390,390,390,390,0
20241227,152800,61970,390,390,390,390,0
20241227,152700,61970,390,390,390,390,0
20241227,152600,61970,390,390,390,390,0
20241227,152500,61970,390,390,390,390,0
20241227,152400,61970,390,390,390,390,0
20241227,152300,61970,390,390,390,390,0
20241227,152200,61970,390,390,390,390,0
20241227,152100,61970,390,390,390,390,0
20241227,152000,61970,390,390,390,390,0
20241227,151900,61970,390,390,390,390,0
20241227,151800,61970,390,390,390,390,0
20241227,151700,61970,390,390,390,390,0
20241227,151600,61970,390,390,390,390,0
20241227,151500,61970,390,390,390,390,0
20241227,151400,61970,390,390,390,390,0
20241227,151300,61970,390,390,390,390,0
20241227,151200,61970,390,390,390,390,0
20241227,151100,61970,390,390,390,390,0
20241227,151000,61970,390,390,390,390,0
20241227,150900,61970,390,390,390,390,0
20241227,150800,61970,390,390,390,390,0
20241227,150700,61970,390,390,390,390,0
20241227,150600,61970,390,390,390,390,0
20241227,150500,61970,390,390,390,390,0
20241227,150400,61970,390,390,390,390,0
20241227,150300,61970,390,390,390,390,0
20241227,150200,61970,390,390,390,390,0
20241227,150100,61970,390,390,390,390,0
20241227,150000,61970,390,390,390,390,0
20241227,145900,61970,390,390,390,390,0
20241227,145800,61970,390,390,390,390,0
20241227,145700,61970,390,390,390,390,0
20241227,145600,61970,390,390,390,390,0
20241227,145500,61970,390,390,390,390,0
20241227,145400,61970,390,390,390,390,0
20241227,145300,61970,390,390,390,390,0
20241227,145200,61970,390,390,390,390,0
20241227,145100,61970,390,390,390,390,0
20241227,145000,61970,390,390,390,390,0
20241227,144900,61970,390,390,390,390,0
20241227,144800,61970,390,390,390,390,0
20241227,144700,61970,390,390,390,390,0
20241227,144600,61970,390,390,390,390,0
20241227,144500,61970,390,390,390,390,0
20241227,144400,61970,390,390,390,390,0
20241227,144300,61970,390,390,390,390,0
20241227,144200,61970,390,390,390,390,0
20241227,144100,61970,390,390,390,390,0
20241227,144000,61970,390,390,390,390,0
20241227,143900,61970,390,390,390,390,0
20241227,143800,61970,390,390,390,390,0
20241227,143700,61970,390,390,390,390,0
20241227,143600,61970,390,390,390,390,0
20241227,143500,61970,390,390,390,390,0
20241227,143400,61970,390,390,390,390,0
20241227,143300,61970,390,390,390,390,0
20241227,143200,61970,390,390,390,390,0
20241227,143100,61970,390,390,390,390,11
20241227,143000,57680,390,390,390,390,0
20241227,142900,57680,390,390,390,390,11
20241227,142800,53390,395,395,395,395,0
20241227,142700,53390,395,395,395,395,0
20241227,142600,53390,395,395,395,395,0
20241227,142500,53390,395,395,395,395,0
20241227,142400,53390,395,395,395,395,0
20241227,142300,53390,395,395,395,395,0
20241227,142200,53390,395,395,395,395,0
20241227,142100,53390,395,395,395,395,0
20241227,142000,53390,395,395,395,395,0
20241227,141900,53390,395,395,395,395,0
20241227,141800,53390,395,395,395,395,0
20241227,141700,53390,395,395,395,395,0
20241227,141600,53390,395,395,395,395,0
20241227,141500,53390,395,395,395,395,0
20241227,141400,53390,395,395,395,395,0
20241227,141300,53390,395,395,395,395,0
20241227,141200,53390,395,395,395,395,0
20241227,141100,53390,395,395,395,395,0
20241227,141000,53390,395,395,395,395,0
20241227,140900,53390,395,395,395,395,0
20241227,140800,53390,395,395,395,395,0
20241227,140700,53390,395,395,395,395,0
20241227,140600,53390,395,395,395,395,0
20241227,140500,53390,395,395,395,395,0
20241227,140400,53390,395,395,395,395,0
20241227,140300,53390,395,395,395,395,0
20241227,140200,53390,395,395,395,395,0
20241227,140100,53390,395,395,395,395,0
20241227,140000,53390,395,395,395,395,0
20241227,135900,53390,395,395,395,395,0
20241227,135800,53390,395,395,395,395,0
20241227,135700,53390,395,395,395,395,0
20241227,135600,53390,395,395,395,395,0
20241227,135500,53390,395,395,395,395,0
20241227,135400,53390,395,395,395,395,0
20241227,135300,53390,395,395,395,395,0
20241227,135200,53390,395,395,395,395,0
20241227,135100,53390,395,395,395,395,0
20241227,135000,53390,395,395,395,395,0
20241227,134900,53390,395,395,395,395,0
20241227,134800,53390,395,395,395,395,0
20241227,134700,53390,395,395,395,395,0
20241227,134600,53390,395,395,395,395,0
20241227,134500,53390,395,395,395,395,0
20241227,134400,53390,395,395,395,395,0
20241227,134300,53390,395,395,395,395,0
20241227,134200,53390,395,395,395,395,0
20241227,134100,53390,395,395,395,395,0
20241227,134000,53390,395,395,395,395,0
20241227,133900,53390,395,395,395,395,0
20241227,133800,53390,395,395,395,395,0
20241227,133700,53390,395,395,395,395,0
20241227,133600,53390,395,395,395,395,0
20241227,133500,53390,395,395,395,395,0
20241227,133400,53390,395,395,395,395,0
20241227,133300,53390,395,395,395,395,0
20241227,133200,53390,395,395,395,395,0
20241227,133100,53390,395,395,395,395,0
20241227,133000,53390,395,395,395,395,0
20241227,132900,53390,395,395,395,395,0
20241227,132800,53390,395,395,395,395,0
20241227,132700,53390,395,395,395,395,0
20241227,132600,53390,395,395,395,395,0
20241227,132500,53390,395,395,395,395,0
20241227,132400,53390,395,395,395,395,0
20241227,132300,53390,395,395,395,395,0
20241227,132200,53390,395,395,395,395,0
20241227,132100,53390,395,395,395,395,0
20241227,132000,53390,395,395,395,395,0
20241227,131900,53390,395,395,395,395,0
20241227,131800,53390,395,395,395,395,0
20241227,131700,53390,395,395,395,395,0
20241227,131600,53390,395,395,395,395,0
20241227,131500,53390,395,395,395,395,0
20241227,131400,53390,395,395,395,395,0
20241227,131300,53390,395,395,395,395,0
20241227,131200,53390,395,395,395,395,0
20241227,131100,53390,395,395,395,395,0
20241227,131000,53390,395,395,395,395,0
20241227,130900,53390,395,395,395,395,0
20241227,130800,53390,395,395,395,395,0
20241227,130700,53390,395,395,395,395,0
20241227,130600,53390,395,395,395,395,0
20241227,130500,53390,395,395,395,395,0
20241227,130400,53390,395,395,395,395,0
20241227,130300,53390,395,395,395,395,0
20241227,130200,53390,395,395,395,395,0
20241227,130100,53390,395,395,395,395,0
20241227,130000,53390,395,395,395,395,0
20241227,125900,53390,395,395,395,395,0
20241227,125800,53390,395,395,395,395,0
20241227,125700,53390,395,395,395,395,0
20241227,125600,53390,395,395,395,395,0
20241227,125500,53390,395,395,395,395,0
20241227,125400,53390,395,395,395,395,0
20241227,125300,53390,395,395,395,395,0
20241227,125200,53390,395,395,395,395,0
20241227,125100,53390,395,395,395,395,0
20241227,125000,53390,395,395,395,395,0
20241227,124900,53390,395,395,395,395,0
20241227,124800,53390,395,395,395,395,0
20241227,124700,53390,395,395,395,395,0
20241227,124600,53390,395,395,395,395,0
20241227,124500,53390,395,395,395,395,0
20241227,124400,53390,395,395,395,395,0
20241227,124300,53390,395,395,395,395,0
20241227,124200,53390,395,395,395,395,0
20241227,124100,53390,395,395,395,395,0
20241227,124000,53390,395,395,395,395,0
20241227,123900,53390,395,395,395,395,0
20241227,123800,53390,395,395,395,395,0
20241227,123700,53390,395,395,395,395,0
20241227,123600,53390,395,395,395,395,0
20241227,123500,53390,395,395,395,395,0
20241227,123400,53390,395,395,395,395,0
20241227,123300,53390,395,395,395,395,0
20241227,123200,53390,395,395,395,395,0
20241227,123100,53390,395,395,395,395,0
20241227,123000,53390,395,395,395,395,0
20241227,122900,53390,395,395,395,395,0
20241227,122800,53390,395,395,395,395,0
20241227,122700,53390,395,395,395,395,0
20241227,122600,53390,395,395,395,395,0
20241227,122500,53390,395,395,395,395,0
20241227,122400,53390,395,395,395,395,0
20241227,122300,53390,395,395,395,395,0
20241227,122200,53390,395,395,395,395,0
20241227,122100,53390,395,395,395,395,0
20241227,122000,53390,395,395,395,395,0
20241227,121900,53390,395,395,395,395,0
20241227,121800,53390,395,395,395,395,0
20241227,121700,53390,395,395,395,395,0
20241227,121600,53390,395,395,395,395,19
20241227,121500,45885,399,399,399,399,0
20241227,121400,45885,399,399,399,399,0
20241227,121300,45885,399,399,399,399,0
20241227,121200,45885,399,399,399,399,0
20241227,121100,45885,399,399,399,399,0
20241227,121000,45885,399,399,399,399,0
20241227,120900,45885,399,399,399,399,0
20241227,120800,45885,399,399,399,399,0
20241227,120700,45885,399,399,399,399,0
20241227,120600,45885,399,399,399,399,0
20241227,120500,45885,399,399,399,399,0
20241227,120400,45885,399,399,399,399,0
20241227,120300,45885,399,399,399,399,0
20241227,120200,45885,399,399,399,399,0
20241227,120100,45885,399,399,399,399,0
20241227,120000,45885,399,399,399,399,0
20241227,115900,45885,399,399,399,399,0
20241227,115800,45885,399,399,399,399,0
20241227,115700,45885,399,399,399,399,0
20241227,115600,45885,399,399,399,399,0
20241227,115500,45885,399,399,399,399,0
20241227,115400,45885,399,399,399,399,0
20241227,115300,45885,399,399,399,399,0
20241227,115200,45885,399,399,399,399,0
20241227,115100,45885,399,399,399,399,0
20241227,115000,45885,399,399,399,399,0
20241227,114900,45885,399,399,399,399,0
20241227,114800,45885,399,399,399,399,0
20241227,114700,45885,399,399,399,399,0
20241227,114600,45885,399,399,399,399,0
20241227,114500,45885,399,399,399,399,0
20241227,114400,45885,399,399,399,399,0
20241227,114300,45885,399,399,399,399,0
20241227,114200,45885,399,399,399,399,0
20241227,114100,45885,399,399,399,399,0
20241227,114000,45885,399,399,399,399,0
20241227,113900,45885,399,399,399,399,0
20241227,113800,45885,399,399,399,399,0
20241227,113700,45885,399,399,399,399,0
20241227,113600,45885,399,399,399,399,0
20241227,113500,45885,399,399,399,399,0
20241227,113400,45885,399,399,399,399,0
20241227,113300,45885,399,399,399,399,0
20241227,113200,45885,399,399,399,399,0
20241227,113100,45885,399,399,399,399,0
20241227,113000,45885,399,399,399,399,0
20241227,112900,45885,399,399,399,399,0
20241227,112800,45885,399,399,399,399,0
20241227,112700,45885,399,399,399,399,0
20241227,112600,45885,399,399,399,399,0
20241227,112500,45885,399,399,399,399,0
20241227,112400,45885,399,399,399,399,0
20241227,112300,45885,399,399,399,399,0
20241227,112200,45885,399,399,399,399,0
20241227,112100,45885,399,399,399,399,0
20241227,112000,45885,399,399,399,399,0
20241227,111900,45885,399,399,399,399,0
20241227,111800,45885,399,399,399,399,0
20241227,111700,45885,399,399,399,399,0
20241227,111600,45885,399,399,399,399,0
20241227,111500,45885,399,399,399,399,0
20241227,111400,45885,399,399,399,399,0
20241227,111300,45885,399,399,399,399,0
20241227,111200,45885,399,399,399,399,0
20241227,111100,45885,399,399,399,399,0
20241227,111000,45885,399,399,399,399,0
20241227,110900,45885,399,399,399,399,0
20241227,110800,45885,399,399,399,399,0
20241227,110700,45885,399,399,399,399,0
20241227,110600,45885,399,399,399,399,0
20241227,110500,45885,399,399,399,399,0
20241227,110400,45885,399,399,399,399,0
20241227,110300,45885,399,399,399,399,0
20241227,110200,45885,399,399,399,399,0
20241227,110100,45885,399,399,399,399,0
20241227,110000,45885,399,399,399,399,0
20241227,105900,45885,399,399,399,399,0
20241227,105800,45885,399,399,399,399,0
20241227,105700,45885,399,399,399,399,0
20241227,105600,45885,399,399,399,399,0
20241227,105500,45885,399,399,399,399,0
20241227,105400,45885,399,399,399,399,0
20241227,105300,45885,399,399,399,399,0
20241227,105200,45885,399,399,399,399,0
20241227,105100,45885,399,399,399,399,0
20241227,105000,45885,399,399,399,399,0
20241227,104900,45885,399,399,399,399,0
20241227,104800,45885,399,399,399,399,0
20241227,104700,45885,399,399,399,399,0
20241227,104600,45885,399,399,399,399,0
20241227,104500,45885,399,399,399,399,0
20241227,104400,45885,399,399,399,399,0
20241227,104300,45885,399,399,399,399,0
20241227,104200,45885,399,399,399,399,0
20241227,104100,45885,399,399,399,399,0
20241227,104000,45885,399,399,399,399,0
20241227,103900,45885,399,399,399,399,0
20241227,103800,45885,399,399,399,399,0
20241227,103700,45885,399,399,399,399,0
20241227,103600,45885,399,399,399,399,0
20241227,103500,45885,399,399,399,399,0
20241227,103400,45885,399,399,399,399,0
20241227,103300,45885,399,399,399,399,0
20241227,103200,45885,399,399,399,399,0
20241227,103100,45885,399,399,399,399,0
20241227,103000,45885,399,399,399,399,0
20241227,102900,45885,399,399,399,399,0
20241227,102800,45885,399,399,399,399,0
20241227,102700,45885,399,399,399,399,0
20241227,102600,45885,399,399,399,399,0
20241227,102500,45885,399,399,399,399,0
20241227,102400,45885,399,399,399,399,0
20241227,102300,45885,399,399,399,399,0
20241227,102200,45885,399,399,399,399,0
20241227,102100,45885,399,399,399,399,0
20241227,102000,45885,399,399,399,399,0
20241227,101900,45885,399,399,399,399,0
20241227,101800,45885,399,399,399,399,0
20241227,101700,45885,399,399,399,399,0
20241227,101600,45885,399,399,399,399,0
20241227,101500,45885,399,399,399,399,0
20241227,101400,45885,399,399,399,399,0
20241227,101300,45885,399,399,399,399,0
20241227,101200,45885,399,399,399,399,0
20241227,101100,45885,399,399,399,399,0
20241227,101000,45885,399,399,399,399,0
20241227,100900,45885,399,399,399,399,0
20241227,100800,45885,399,399,399,399,105
20241227,100700,3990,399,399,399,399,0
20241227,100600,3990,399,399,399,399,0
20241227,100500,3990,399,399,399,399,0
20241227,100400,3990,399,399,399,399,0
20241227,100300,3990,399,399,399,399,0
20241227,100200,3990,399,399,399,399,0
20241227,100100,3990,399,399,399,399,0
20241227,100000,3990,399,399,399,399,0
20241227,095900,3990,399,399,399,399,0
20241227,095800,3990,399,399,399,399,0
20241227,095700,3990,399,399,399,399,0
20241227,095600,3990,399,399,399,399,0
20241227,095500,3990,399,399,399,399,0
20241227,095400,3990,399,399,399,399,0
20241227,095300,3990,399,399,399,399,0
20241227,095200,3990,399,399,399,399,0
20241227,095100,3990,399,399,399,399,0
20241227,095000,3990,399,399,399,399,0
20241227,094900,3990,399,399,399,399,0
20241227,094800,3990,399,399,399,399,0
20241227,094700,3990,399,399,399,399,0
20241227,094600,3990,399,399,399,399,0
20241227,094500,3990,399,399,399,399,0
20241227,094400,3990,399,399,399,399,0
20241227,094300,3990,399,399,399,399,0
20241227,094200,3990,399,399,399,399,0
20241227,094100,3990,399,399,399,399,0
20241227,094000,3990,399,399,399,399,0
20241227,093900,3990,399,399,399,399,0
20241227,093800,3990,399,399,399,399,0
20241227,093700,3990,399,399,399,399,0
20241227,093600,3990,399,399,399,399,0
20241227,093500,3990,399,399,399,399,0
20241227,093400,3990,399,399,399,399,0
20241227,093300,3990,399,399,399,399,0
20241227,093200,3990,399,399,399,399,0
20241227,093100,3990,399,399,399,399,0
20241227,093000,3990,399,399,399,399,0
20241227,092900,3990,399,399,399,399,0
20241227,092800,3990,399,399,399,399,0
20241227,092700,3990,399,399,399,399,0
20241227,092600,3990,399,399,399,399,0
20241227,092500,3990,399,399,399,399,0
20241227,092400,3990,399,399,399,399,0
20241227,092300,3990,399,399,399,399,0
20241227,092200,3990,399,399,399,399,0
20241227,092100,3990,399,399,399,399,0
20241227,092000,3990,399,399,399,399,0
20241227,091900,3990,399,399,399,399,0
20241227,091800,3990,399,399,399,399,0
20241227,091700,3990,399,399,399,399,0
20241227,091600,3990,399,399,399,399,0
20241227,091500,3990,399,399,399,399,0
20241227,091400,3990,399,399,399,399,0
20241227,091300,3990,399,399,399,399,0
20241227,091200,3990,399,399,399,399,0
20241227,091100,3990,399,399,399,399,0
20241227,091000,3990,399,399,399,399,0
20241227,090900,3990,399,399,399,399,0
20241227,090800,3990,399,399,399,399,0
20241227,090700,3990,399,399,399,399,0
20241227,090600,3990,399,399,399,399,10
20241227,090500,0,383,383,383,383,0
20241227,090400,0,383,383,383,383,0
20241227,090300,0,383,383,383,383,0
20241227,090200,0,383,383,383,383,0
20241227,090100,0,383,383,383,383,0
20241227,090000,0,383,383,383,383,0