KissMeData/266870/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204600,412941,659,659,659,659,85
20231227,204500,412941,659,659,659,659,0
20231227,204400,412941,659,659,659,659,0
20231227,204300,412941,659,659,659,659,0
20231227,204200,412941,659,659,659,659,0
20231227,204100,412941,659,659,659,659,0
20231227,204000,412941,659,659,659,659,0
20231227,203900,412941,659,659,659,659,0
20231227,203800,412941,659,659,659,659,0
20231227,203700,412941,659,659,659,659,0
20231227,203600,412941,659,659,659,659,0
20231227,203500,412941,659,659,659,659,0
20231227,203400,412941,659,659,659,659,0
20231227,203300,412941,659,659,659,659,0
20231227,203200,412941,659,659,659,659,0
20231227,203100,412941,659,659,659,659,0
20231227,203000,412941,659,659,659,659,0
20231227,202900,412941,659,659,659,659,0
20231227,202800,412941,659,659,659,659,0
20231227,202700,412941,659,659,659,659,0
20231227,202600,412941,659,659,659,659,0
20231227,202500,412941,659,659,659,659,0
20231227,202400,412941,659,659,659,659,0
20231227,202300,412941,659,659,659,659,0
20231227,202200,412941,659,659,659,659,0
20231227,202100,412941,659,659,659,659,0
20231227,202000,412941,659,659,659,659,0
20231227,201900,412941,659,659,659,659,0
20231227,201800,412941,659,659,659,659,0
20231227,201700,412941,659,659,659,659,0
20231227,201600,412941,659,659,659,659,85
20231227,201500,412941,659,659,659,659,0
20231227,201400,412941,659,659,659,659,0
20231227,201300,412941,659,659,659,659,0
20231227,201200,412941,659,659,659,659,0
20231227,201100,412941,659,659,659,659,0
20231227,201000,412941,659,659,659,659,0
20231227,200900,412941,659,659,659,659,0
20231227,200800,412941,659,659,659,659,0
20231227,200700,412941,659,659,659,659,0
20231227,200600,412941,659,659,659,659,0
20231227,200500,412941,659,659,659,659,0
20231227,200400,412941,659,659,659,659,0
20231227,200300,412941,659,659,659,659,0
20231227,200200,412941,659,659,659,659,0
20231227,200100,412941,659,659,659,659,0
20231227,200000,412941,659,659,659,659,0
20231227,195900,412941,659,659,659,659,0
20231227,195800,412941,659,659,659,659,0
20231227,195700,412941,659,659,659,659,0
20231227,195600,412941,659,659,659,659,0
20231227,195500,412941,659,659,659,659,0
20231227,195400,412941,659,659,659,659,0
20231227,195300,412941,659,659,659,659,0
20231227,195200,412941,659,659,659,659,0
20231227,195100,412941,659,659,659,659,0
20231227,195000,412941,659,659,659,659,0
20231227,194900,412941,659,659,659,659,0
20231227,194800,412941,659,659,659,659,0
20231227,194700,412941,659,659,659,659,0
20231227,194600,412941,659,659,659,659,85
20231227,194500,412941,659,659,659,659,0
20231227,194400,412941,659,659,659,659,0
20231227,194300,412941,659,659,659,659,0
20231227,194200,412941,659,659,659,659,0
20231227,194100,412941,659,659,659,659,0
20231227,194000,412941,659,659,659,659,0
20231227,193900,412941,659,659,659,659,0
20231227,193800,412941,659,659,659,659,0
20231227,193700,412941,659,659,659,659,0
20231227,193600,412941,659,659,659,659,0
20231227,193500,412941,659,659,659,659,0
20231227,193400,412941,659,659,659,659,0
20231227,193300,412941,659,659,659,659,0
20231227,193200,412941,659,659,659,659,0
20231227,193100,412941,659,659,659,659,0
20231227,193000,412941,659,659,659,659,0
20231227,192900,412941,659,659,659,659,0
20231227,192800,412941,659,659,659,659,0
20231227,192700,412941,659,659,659,659,0
20231227,192600,412941,659,659,659,659,0
20231227,192500,412941,659,659,659,659,0
20231227,192400,412941,659,659,659,659,0
20231227,192300,412941,659,659,659,659,0
20231227,192200,412941,659,659,659,659,0
20231227,192100,412941,659,659,659,659,0
20231227,192000,412941,659,659,659,659,0
20231227,191900,412941,659,659,659,659,0
20231227,191800,412941,659,659,659,659,0
20231227,191700,412941,659,659,659,659,0
20231227,191600,412941,659,659,659,659,85
20231227,191500,412941,659,659,659,659,0
20231227,191400,412941,659,659,659,659,0
20231227,191300,412941,659,659,659,659,0
20231227,191200,412941,659,659,659,659,0
20231227,191100,412941,659,659,659,659,0
20231227,191000,412941,659,659,659,659,0
20231227,190900,412941,659,659,659,659,0
20231227,190800,412941,659,659,659,659,0
20231227,190700,412941,659,659,659,659,0
20231227,190600,412941,659,659,659,659,0
20231227,190500,412941,659,659,659,659,0
20231227,190400,412941,659,659,659,659,0
20231227,190300,412941,659,659,659,659,0
20231227,190200,412941,659,659,659,659,0
20231227,190100,412941,659,659,659,659,0
20231227,190000,412941,659,659,659,659,0
20231227,185900,412941,659,659,659,659,0
20231227,185800,412941,659,659,659,659,0
20231227,185700,412941,659,659,659,659,0
20231227,185600,412941,659,659,659,659,0
20231227,185500,412941,659,659,659,659,0
20231227,185400,412941,659,659,659,659,0
20231227,185300,412941,659,659,659,659,0
20231227,185200,412941,659,659,659,659,0
20231227,185100,412941,659,659,659,659,0
20231227,185000,412941,659,659,659,659,0
20231227,184900,412941,659,659,659,659,0
20231227,184800,412941,659,659,659,659,0
20231227,184700,412941,659,659,659,659,0
20231227,184600,412941,659,659,659,659,85
20231227,184500,412941,659,659,659,659,0
20231227,184400,412941,659,659,659,659,0
20231227,184300,412941,659,659,659,659,0
20231227,184200,412941,659,659,659,659,0
20231227,184100,412941,659,659,659,659,0
20231227,184000,412941,659,659,659,659,0
20231227,183900,412941,659,659,659,659,0
20231227,183800,412941,659,659,659,659,0
20231227,183700,412941,659,659,659,659,0
20231227,183600,412941,659,659,659,659,0
20231227,183500,412941,659,659,659,659,0
20231227,183400,412941,659,659,659,659,0
20231227,183300,412941,659,659,659,659,0
20231227,183200,412941,659,659,659,659,0
20231227,183100,412941,659,659,659,659,0
20231227,183000,412941,659,659,659,659,0
20231227,182900,412941,659,659,659,659,0
20231227,182800,412941,659,659,659,659,0
20231227,182700,412941,659,659,659,659,0
20231227,182600,412941,659,659,659,659,0
20231227,182500,412941,659,659,659,659,0
20231227,182400,412941,659,659,659,659,0
20231227,182300,412941,659,659,659,659,0
20231227,182200,412941,659,659,659,659,0
20231227,182100,412941,659,659,659,659,0
20231227,182000,412941,659,659,659,659,0
20231227,181900,412941,659,659,659,659,0
20231227,181800,412941,659,659,659,659,0
20231227,181700,412941,659,659,659,659,0
20231227,181600,412941,659,659,659,659,85
20231227,181500,412941,659,659,659,659,0
20231227,181400,412941,659,659,659,659,0
20231227,181300,412941,659,659,659,659,0
20231227,181200,412941,659,659,659,659,0
20231227,181100,412941,659,659,659,659,0
20231227,181000,412941,659,659,659,659,0
20231227,180900,412941,659,659,659,659,0
20231227,180800,412941,659,659,659,659,0
20231227,180700,412941,659,659,659,659,0
20231227,180600,412941,659,659,659,659,0
20231227,180500,412941,659,659,659,659,0
20231227,180400,412941,659,659,659,659,0
20231227,180300,412941,659,659,659,659,0
20231227,180200,412941,659,659,659,659,0
20231227,180100,412941,659,659,659,659,0
20231227,180000,412941,659,659,659,659,0
20231227,175900,412941,659,659,659,659,0
20231227,175800,412941,659,659,659,659,0
20231227,175700,412941,659,659,659,659,0
20231227,175600,412941,659,659,659,659,0
20231227,175500,412941,659,659,659,659,0
20231227,175400,412941,659,659,659,659,0
20231227,175300,412941,659,659,659,659,0
20231227,175200,412941,659,659,659,659,0
20231227,175100,412941,659,659,659,659,0
20231227,175000,412941,659,659,659,659,0
20231227,174900,412941,659,659,659,659,0
20231227,174800,412941,659,659,659,659,0
20231227,174700,412941,659,659,659,659,0
20231227,174600,412941,659,659,659,659,85
20231227,174500,412941,659,659,659,659,0
20231227,174400,412941,659,659,659,659,0
20231227,174300,412941,659,659,659,659,0
20231227,174200,412941,659,659,659,659,0
20231227,174100,412941,659,659,659,659,0
20231227,174000,412941,659,659,659,659,0
20231227,173900,412941,659,659,659,659,0
20231227,173800,412941,659,659,659,659,0
20231227,173700,412941,659,659,659,659,0
20231227,173600,412941,659,659,659,659,0
20231227,173500,412941,659,659,659,659,0
20231227,173400,412941,659,659,659,659,0
20231227,173300,412941,659,659,659,659,0
20231227,173200,412941,659,659,659,659,0
20231227,173100,412941,659,659,659,659,0
20231227,173000,412941,659,659,659,659,0
20231227,172900,412941,659,659,659,659,0
20231227,172800,412941,659,659,659,659,0
20231227,172700,412941,659,659,659,659,0
20231227,172600,412941,659,659,659,659,0
20231227,172500,412941,659,659,659,659,0
20231227,172400,412941,659,659,659,659,0
20231227,172300,412941,659,659,659,659,0
20231227,172200,412941,659,659,659,659,0
20231227,172100,412941,659,659,659,659,0
20231227,172000,412941,659,659,659,659,0
20231227,171900,412941,659,659,659,659,0
20231227,171800,412941,659,659,659,659,0
20231227,171700,412941,659,659,659,659,0
20231227,171600,412941,659,659,659,659,85
20231227,171500,412941,659,659,659,659,0
20231227,171400,412941,659,659,659,659,0
20231227,171300,412941,659,659,659,659,0
20231227,171200,412941,659,659,659,659,0
20231227,171100,412941,659,659,659,659,0
20231227,171000,412941,659,659,659,659,0
20231227,170900,412941,659,659,659,659,0
20231227,170800,412941,659,659,659,659,0
20231227,170700,412941,659,659,659,659,0
20231227,170600,412941,659,659,659,659,0
20231227,170500,412941,659,659,659,659,0
20231227,170400,412941,659,659,659,659,0
20231227,170300,412941,659,659,659,659,0
20231227,170200,412941,659,659,659,659,0
20231227,170100,412941,659,659,659,659,0
20231227,170000,412941,659,659,659,659,0
20231227,165900,412941,659,659,659,659,0
20231227,165800,412941,659,659,659,659,0
20231227,165700,412941,659,659,659,659,0
20231227,165600,412941,659,659,659,659,0
20231227,165500,412941,659,659,659,659,0
20231227,165400,412941,659,659,659,659,0
20231227,165300,412941,659,659,659,659,0
20231227,165200,412941,659,659,659,659,0
20231227,165100,412941,659,659,659,659,0
20231227,165000,412941,659,659,659,659,0
20231227,164900,412941,659,659,659,659,0
20231227,164800,412941,659,659,659,659,0
20231227,164700,412941,659,659,659,659,0
20231227,164600,412941,659,659,659,659,85
20231227,164500,412941,659,659,659,659,0
20231227,164400,412941,659,659,659,659,0
20231227,164300,412941,659,659,659,659,0
20231227,164200,412941,659,659,659,659,0
20231227,164100,412941,659,659,659,659,0
20231227,164000,412941,659,659,659,659,0
20231227,163900,412941,659,659,659,659,0
20231227,163800,412941,659,659,659,659,0
20231227,163700,412941,659,659,659,659,0
20231227,163600,412941,659,659,659,659,0
20231227,163500,412941,659,659,659,659,0
20231227,163400,412941,659,659,659,659,0
20231227,163300,412941,659,659,659,659,0
20231227,163200,412941,659,659,659,659,0
20231227,163100,412941,659,659,659,659,0
20231227,163000,412941,659,659,659,659,0
20231227,162900,412941,659,659,659,659,0
20231227,162800,412941,659,659,659,659,0
20231227,162700,412941,659,659,659,659,0
20231227,162600,412941,659,659,659,659,0
20231227,162500,412941,659,659,659,659,0
20231227,162400,412941,659,659,659,659,0
20231227,162300,412941,659,659,659,659,0
20231227,162200,412941,659,659,659,659,0
20231227,162100,412941,659,659,659,659,0
20231227,162000,412941,659,659,659,659,0
20231227,161900,412941,659,659,659,659,0
20231227,161800,412941,659,659,659,659,0
20231227,161700,412941,659,659,659,659,0
20231227,161600,412941,659,659,659,659,85
20231227,161500,412941,659,659,659,659,0
20231227,161400,412941,659,659,659,659,0
20231227,161300,412941,659,659,659,659,0
20231227,161200,412941,659,659,659,659,0
20231227,161100,412941,659,659,659,659,0
20231227,161000,412941,659,659,659,659,0
20231227,160900,412941,659,659,659,659,0
20231227,160800,412941,659,659,659,659,0
20231227,160700,412941,659,659,659,659,0
20231227,160600,412941,659,659,659,659,0
20231227,160500,412941,659,659,659,659,0
20231227,160400,412941,659,659,659,659,0
20231227,160300,412941,659,659,659,659,0
20231227,160200,412941,659,659,659,659,0
20231227,160100,412941,659,659,659,659,0
20231227,160000,412941,659,659,659,659,0
20231227,155900,412941,659,659,659,659,0
20231227,155800,412941,659,659,659,659,0
20231227,155700,412941,659,659,659,659,0
20231227,155600,412941,659,659,659,659,0
20231227,155500,412941,659,659,659,659,0
20231227,155400,412941,659,659,659,659,0
20231227,155300,412941,659,659,659,659,0
20231227,155200,412941,659,659,659,659,0
20231227,155100,412941,659,659,659,659,0
20231227,155000,412941,659,659,659,659,0
20231227,154900,412941,659,659,659,659,0
20231227,154800,412941,659,659,659,659,0
20231227,154700,412941,659,659,659,659,0
20231227,154600,412941,659,659,659,659,85
20231227,154500,412941,659,659,659,659,0
20231227,154400,412941,659,659,659,659,0
20231227,154300,412941,659,659,659,659,0
20231227,154200,412941,659,659,659,659,0
20231227,154100,412941,659,659,659,659,0
20231227,154000,412941,659,659,659,659,0
20231227,153900,412941,659,659,659,659,0
20231227,153800,412941,659,659,659,659,0
20231227,153700,412941,659,659,659,659,0
20231227,153600,412941,659,659,659,659,0
20231227,153500,412941,659,659,659,659,0
20231227,153400,412941,659,659,659,659,0
20231227,153300,412941,659,659,659,659,0
20231227,153200,412941,659,659,659,659,0
20231227,153100,412941,659,659,659,659,0
20231227,153000,412941,659,659,659,659,85
20231227,152900,356926,660,660,660,660,0
20231227,152800,356926,660,660,660,660,0
20231227,152700,356926,660,660,660,660,0
20231227,152600,356926,660,660,660,660,0
20231227,152500,356926,660,660,660,660,0
20231227,152400,356926,660,660,660,660,0
20231227,152300,356926,660,660,660,660,0
20231227,152200,356926,660,660,660,660,0
20231227,152100,356926,660,660,660,660,0
20231227,152000,356926,660,660,660,660,0
20231227,151900,356926,660,660,660,660,0
20231227,151800,356926,660,660,660,660,0
20231227,151700,356926,660,660,660,660,0
20231227,151600,356926,660,660,660,660,0
20231227,151500,356926,660,660,660,660,0
20231227,151400,356926,660,660,660,660,0
20231227,151300,356926,660,660,660,660,0
20231227,151200,356926,660,660,660,660,0
20231227,151100,356926,660,660,660,660,0
20231227,151000,356926,660,660,660,660,0
20231227,150900,356926,660,660,660,660,0
20231227,150800,356926,660,660,660,660,0
20231227,150700,356926,660,660,660,660,0
20231227,150600,356926,660,660,660,660,0
20231227,150500,356926,660,660,660,660,0
20231227,150400,356926,660,660,660,660,0
20231227,150300,356926,660,660,660,660,0
20231227,150200,356926,660,660,660,660,0
20231227,150100,356926,660,660,660,660,0
20231227,150000,356926,660,660,660,660,0
20231227,145900,356926,660,660,660,660,0
20231227,145800,356926,660,660,660,660,0
20231227,145700,356926,660,660,660,660,0
20231227,145600,356926,660,660,660,660,0
20231227,145500,356926,660,660,660,660,0
20231227,145400,356926,660,660,660,660,0
20231227,145300,356926,660,660,660,660,0
20231227,145200,356926,660,660,660,660,0
20231227,145100,356926,660,660,660,660,0
20231227,145000,356926,660,660,660,660,0
20231227,144900,356926,660,660,660,660,0
20231227,144800,356926,660,660,660,660,0
20231227,144700,356926,660,660,660,660,0
20231227,144600,356926,660,660,660,660,0
20231227,144500,356926,660,660,660,660,0
20231227,144400,356926,660,660,660,660,0
20231227,144300,356926,660,660,660,660,0
20231227,144200,356926,660,660,660,660,0
20231227,144100,356926,660,660,660,660,0
20231227,144000,356926,660,660,660,660,0
20231227,143900,356926,660,660,660,660,0
20231227,143800,356926,660,660,660,660,0
20231227,143700,356926,660,660,660,660,0
20231227,143600,356926,660,660,660,660,0
20231227,143500,356926,660,660,660,660,0
20231227,143400,356926,660,660,660,660,0
20231227,143300,356926,660,660,660,660,0
20231227,143200,356926,660,660,660,660,0
20231227,143100,356926,660,660,660,660,0
20231227,143000,356926,660,660,660,660,0
20231227,142900,356926,660,660,660,660,0
20231227,142800,356926,660,660,660,660,0
20231227,142700,356926,660,660,660,660,0
20231227,142600,356926,660,660,660,660,0
20231227,142500,356926,660,660,660,660,0
20231227,142400,356926,660,660,660,660,0
20231227,142300,356926,660,660,660,660,0
20231227,142200,356926,660,660,660,660,0
20231227,142100,356926,660,660,660,660,0
20231227,142000,356926,660,660,660,660,0
20231227,141900,356926,660,660,660,660,0
20231227,141800,356926,660,660,660,660,0
20231227,141700,356926,660,660,660,660,0
20231227,141600,356926,660,660,660,660,0
20231227,141500,356926,660,660,660,660,0
20231227,141400,356926,660,660,660,660,0
20231227,141300,356926,660,660,660,660,0
20231227,141200,356926,660,660,660,660,0
20231227,141100,356926,660,660,660,660,1
20231227,141000,356266,660,660,660,660,0
20231227,140900,356266,660,660,660,660,0
20231227,140800,356266,660,660,660,660,196
20231227,140700,226906,660,660,660,660,0
20231227,140600,226906,660,660,660,660,0
20231227,140500,226906,660,660,660,660,0
20231227,140400,226906,660,660,660,660,0
20231227,140300,226906,660,660,660,660,0
20231227,140200,226906,660,660,660,660,0
20231227,140100,226906,660,660,660,660,0
20231227,140000,226906,660,660,660,660,0
20231227,135900,226906,660,660,660,660,0
20231227,135800,226906,660,660,660,660,1
20231227,135700,226246,596,596,596,596,31
20231227,135600,207770,660,660,660,660,0
20231227,135500,207770,660,660,660,660,0
20231227,135400,207770,660,660,660,660,0
20231227,135300,207770,660,660,660,660,0
20231227,135200,207770,660,660,660,660,0
20231227,135100,207770,660,660,660,660,0
20231227,135000,207770,660,660,660,660,0
20231227,134900,207770,660,660,660,660,0
20231227,134800,207770,660,660,660,660,0
20231227,134700,207770,660,660,660,660,0
20231227,134600,207770,660,660,660,660,0
20231227,134500,207770,660,660,660,660,0
20231227,134400,207770,660,660,660,660,0
20231227,134300,207770,660,660,660,660,0
20231227,134200,207770,660,660,660,660,0
20231227,134100,207770,660,660,660,660,0
20231227,134000,207770,660,660,660,660,0
20231227,133900,207770,660,660,660,660,0
20231227,133800,207770,660,660,660,660,0
20231227,133700,207770,660,660,660,660,0
20231227,133600,207770,660,660,660,660,0
20231227,133500,207770,660,660,660,660,0
20231227,133400,207770,660,660,660,660,0
20231227,133300,207770,660,660,660,660,0
20231227,133200,207770,660,660,660,660,0
20231227,133100,207770,660,660,660,660,0
20231227,133000,207770,660,660,660,660,0
20231227,132900,207770,660,660,660,660,0
20231227,132800,207770,660,660,660,660,0
20231227,132700,207770,660,660,660,660,0
20231227,132600,207770,660,660,660,660,0
20231227,132500,207770,660,660,660,660,0
20231227,132400,207770,660,660,660,660,0
20231227,132300,207770,660,660,660,660,0
20231227,132200,207770,660,660,660,660,0
20231227,132100,207770,660,660,660,660,0
20231227,132000,207770,660,660,660,660,0
20231227,131900,207770,660,660,660,660,0
20231227,131800,207770,660,660,660,660,0
20231227,131700,207770,660,660,660,660,0
20231227,131600,207770,660,660,660,660,0
20231227,131500,207770,660,660,660,660,0
20231227,131400,207770,660,660,660,660,0
20231227,131300,207770,660,660,660,660,0
20231227,131200,207770,660,660,660,660,0
20231227,131100,207770,660,660,660,660,0
20231227,131000,207770,660,660,660,660,0
20231227,130900,207770,660,660,660,660,0
20231227,130800,207770,660,660,660,660,0
20231227,130700,207770,660,660,660,660,0
20231227,130600,207770,660,660,660,660,0
20231227,130500,207770,660,660,660,660,0
20231227,130400,207770,660,660,660,660,0
20231227,130300,207770,660,660,660,660,0
20231227,130200,207770,660,660,660,660,0
20231227,130100,207770,660,660,660,660,0
20231227,130000,207770,660,660,660,660,0
20231227,125900,207770,660,660,660,660,0
20231227,125800,207770,660,660,660,660,0
20231227,125700,207770,660,660,660,660,0
20231227,125600,207770,660,660,660,660,0
20231227,125500,207770,660,660,660,660,0
20231227,125400,207770,660,660,660,660,0
20231227,125300,207770,660,660,660,660,0
20231227,125200,207770,660,660,660,660,0
20231227,125100,207770,660,660,660,660,0
20231227,125000,207770,660,660,660,660,0
20231227,124900,207770,660,660,660,660,0
20231227,124800,207770,660,660,660,660,0
20231227,124700,207770,660,660,660,660,0
20231227,124600,207770,660,660,660,660,0
20231227,124500,207770,660,660,660,660,0
20231227,124400,207770,660,660,660,660,0
20231227,124300,207770,660,660,660,660,0
20231227,124200,207770,660,660,660,660,0
20231227,124100,207770,660,660,660,660,0
20231227,124000,207770,660,660,660,660,1
20231227,123900,207110,680,680,680,680,0
20231227,123800,207110,680,680,680,680,0
20231227,123700,207110,680,680,680,680,0
20231227,123600,207110,680,680,680,680,0
20231227,123500,207110,680,680,680,680,0
20231227,123400,207110,680,680,680,680,0
20231227,123300,207110,680,680,680,680,0
20231227,123200,207110,680,680,680,680,0
20231227,123100,207110,680,680,680,680,0
20231227,123000,207110,680,680,680,680,0
20231227,122900,207110,680,680,680,680,0
20231227,122800,207110,680,680,680,680,0
20231227,122700,207110,680,680,680,680,0
20231227,122600,207110,680,680,680,680,0
20231227,122500,207110,680,680,680,680,0
20231227,122400,207110,680,680,680,680,0
20231227,122300,207110,680,680,680,680,0
20231227,122200,207110,680,680,680,680,0
20231227,122100,207110,680,680,680,680,0
20231227,122000,207110,680,680,680,680,0
20231227,121900,207110,680,680,680,680,0
20231227,121800,207110,680,680,680,680,0
20231227,121700,207110,680,680,680,680,0
20231227,121600,207110,680,680,680,680,0
20231227,121500,207110,680,680,680,680,0
20231227,121400,207110,680,680,680,680,0
20231227,121300,207110,680,680,680,680,0
20231227,121200,207110,680,680,680,680,0
20231227,121100,207110,680,680,680,680,0
20231227,121000,207110,680,680,680,680,0
20231227,120900,207110,680,680,680,680,0
20231227,120800,207110,680,680,680,680,0
20231227,120700,207110,680,680,680,680,0
20231227,120600,207110,680,680,680,680,0
20231227,120500,207110,680,680,680,680,0
20231227,120400,207110,680,680,680,680,0
20231227,120300,207110,680,680,680,680,0
20231227,120200,207110,680,680,680,680,0
20231227,120100,207110,680,680,680,680,0
20231227,120000,207110,680,680,680,680,0
20231227,115900,207110,680,680,680,680,0
20231227,115800,207110,680,680,680,680,0
20231227,115700,207110,680,680,680,680,0
20231227,115600,207110,680,680,680,680,0
20231227,115500,207110,680,680,680,680,0
20231227,115400,207110,680,680,680,680,1
20231227,115300,206430,595,595,595,595,100
20231227,115200,146930,680,680,680,680,1
20231227,115100,146250,595,595,595,595,0
20231227,115000,146250,595,595,595,595,0
20231227,114900,146250,595,595,595,595,0
20231227,114800,146250,595,595,595,595,240
20231227,114700,3450,690,690,690,690,0
20231227,114600,3450,690,690,690,690,0
20231227,114500,3450,690,690,690,690,0
20231227,114400,3450,690,690,690,690,0
20231227,114300,3450,690,690,690,690,0
20231227,114200,3450,690,690,690,690,0
20231227,114100,3450,690,690,690,690,0
20231227,114000,3450,690,690,690,690,0
20231227,113900,3450,690,690,690,690,0
20231227,113800,3450,690,690,690,690,0
20231227,113700,3450,690,690,690,690,0
20231227,113600,3450,690,690,690,690,0
20231227,113500,3450,690,690,690,690,0
20231227,113400,3450,690,690,690,690,0
20231227,113300,3450,690,690,690,690,0
20231227,113200,3450,690,690,690,690,0
20231227,113100,3450,690,690,690,690,0
20231227,113000,3450,690,690,690,690,0
20231227,112900,3450,690,690,690,690,0
20231227,112800,3450,690,690,690,690,0
20231227,112700,3450,690,690,690,690,0
20231227,112600,3450,690,690,690,690,0
20231227,112500,3450,690,690,690,690,0
20231227,112400,3450,690,690,690,690,0
20231227,112300,3450,690,690,690,690,0
20231227,112200,3450,690,690,690,690,0
20231227,112100,3450,690,690,690,690,0
20231227,112000,3450,690,690,690,690,0
20231227,111900,3450,690,690,690,690,0
20231227,111800,3450,690,690,690,690,0
20231227,111700,3450,690,690,690,690,0
20231227,111600,3450,690,690,690,690,0
20231227,111500,3450,690,690,690,690,0
20231227,111400,3450,690,690,690,690,0
20231227,111300,3450,690,690,690,690,0
20231227,111200,3450,690,690,690,690,0
20231227,111100,3450,690,690,690,690,0
20231227,111000,3450,690,690,690,690,0
20231227,110900,3450,690,690,690,690,0
20231227,110800,3450,690,690,690,690,0
20231227,110700,3450,690,690,690,690,0
20231227,110600,3450,690,690,690,690,0
20231227,110500,3450,690,690,690,690,0
20231227,110400,3450,690,690,690,690,0
20231227,110300,3450,690,690,690,690,0
20231227,110200,3450,690,690,690,690,0
20231227,110100,3450,690,690,690,690,0
20231227,110000,3450,690,690,690,690,0
20231227,105900,3450,690,690,690,690,0
20231227,105800,3450,690,690,690,690,0
20231227,105700,3450,690,690,690,690,0
20231227,105600,3450,690,690,690,690,0
20231227,105500,3450,690,690,690,690,0
20231227,105400,3450,690,690,690,690,0
20231227,105300,3450,690,690,690,690,0
20231227,105200,3450,690,690,690,690,0
20231227,105100,3450,690,690,690,690,0
20231227,105000,3450,690,690,690,690,0
20231227,104900,3450,690,690,690,690,0
20231227,104800,3450,690,690,690,690,0
20231227,104700,3450,690,690,690,690,0
20231227,104600,3450,690,690,690,690,0
20231227,104500,3450,690,690,690,690,0
20231227,104400,3450,690,690,690,690,0
20231227,104300,3450,690,690,690,690,0
20231227,104200,3450,690,690,690,690,0
20231227,104100,3450,690,690,690,690,0
20231227,104000,3450,690,690,690,690,0
20231227,103900,3450,690,690,690,690,0
20231227,103800,3450,690,690,690,690,0
20231227,103700,3450,690,690,690,690,0
20231227,103600,3450,690,690,690,690,0
20231227,103500,3450,690,690,690,690,0
20231227,103400,3450,690,690,690,690,0
20231227,103300,3450,690,690,690,690,0
20231227,103200,3450,690,690,690,690,0
20231227,103100,3450,690,690,690,690,0
20231227,103000,3450,690,690,690,690,0
20231227,102900,3450,690,690,690,690,0
20231227,102800,3450,690,690,690,690,0
20231227,102700,3450,690,690,690,690,0
20231227,102600,3450,690,690,690,690,0
20231227,102500,3450,690,690,690,690,0
20231227,102400,3450,690,690,690,690,0
20231227,102300,3450,690,690,690,690,0
20231227,102200,3450,690,690,690,690,0
20231227,102100,3450,690,690,690,690,0
20231227,102000,3450,690,690,690,690,0
20231227,101900,3450,690,690,690,690,0
20231227,101800,3450,690,690,690,690,0
20231227,101700,3450,690,690,690,690,0
20231227,101600,3450,690,690,690,690,0
20231227,101500,3450,690,690,690,690,0
20231227,101400,3450,690,690,690,690,5
20231227,101300,0,699,699,699,699,0
20231227,101200,0,699,699,699,699,0
20231227,101100,0,699,699,699,699,0
20231227,101000,0,699,699,699,699,0
20231227,100900,0,699,699,699,699,0
20231227,100800,0,699,699,699,699,0
20231227,100700,0,699,699,699,699,0
20231227,100600,0,699,699,699,699,0
20231227,100500,0,699,699,699,699,0
20231227,100400,0,699,699,699,699,0
20231227,100300,0,699,699,699,699,0
20231227,100200,0,699,699,699,699,0
20231227,100100,0,699,699,699,699,0
20231227,100000,0,699,699,699,699,0
20231227,095900,0,699,699,699,699,0
20231227,095800,0,699,699,699,699,0
20231227,095700,0,699,699,699,699,0
20231227,095600,0,699,699,699,699,0
20231227,095500,0,699,699,699,699,0
20231227,095400,0,699,699,699,699,0
20231227,095300,0,699,699,699,699,0
20231227,095200,0,699,699,699,699,0
20231227,095100,0,699,699,699,699,0
20231227,095000,0,699,699,699,699,0
20231227,094900,0,699,699,699,699,0
20231227,094800,0,699,699,699,699,0
20231227,094700,0,699,699,699,699,0
20231227,094600,0,699,699,699,699,0
20231227,094500,0,699,699,699,699,0
20231227,094400,0,699,699,699,699,0
20231227,094300,0,699,699,699,699,0
20231227,094200,0,699,699,699,699,0
20231227,094100,0,699,699,699,699,0
20231227,094000,0,699,699,699,699,0
20231227,093900,0,699,699,699,699,0
20231227,093800,0,699,699,699,699,0
20231227,093700,0,699,699,699,699,0
20231227,093600,0,699,699,699,699,0
20231227,093500,0,699,699,699,699,0
20231227,093400,0,699,699,699,699,0
20231227,093300,0,699,699,699,699,0
20231227,093200,0,699,699,699,699,0
20231227,093100,0,699,699,699,699,0
20231227,093000,0,699,699,699,699,0
20231227,092900,0,699,699,699,699,0
20231227,092800,0,699,699,699,699,0
20231227,092700,0,699,699,699,699,0
20231227,092600,0,699,699,699,699,0
20231227,092500,0,699,699,699,699,0
20231227,092400,0,699,699,699,699,0
20231227,092300,0,699,699,699,699,0
20231227,092200,0,699,699,699,699,0
20231227,092100,0,699,699,699,699,0
20231227,092000,0,699,699,699,699,0
20231227,091900,0,699,699,699,699,0
20231227,091800,0,699,699,699,699,0
20231227,091700,0,699,699,699,699,0
20231227,091600,0,699,699,699,699,0
20231227,091500,0,699,699,699,699,0
20231227,091400,0,699,699,699,699,0
20231227,091300,0,699,699,699,699,0
20231227,091200,0,699,699,699,699,0
20231227,091100,0,699,699,699,699,0
20231227,091000,0,699,699,699,699,0
20231227,090900,0,699,699,699,699,0
20231227,090800,0,699,699,699,699,0
20231227,090700,0,699,699,699,699,0
20231227,090600,0,699,699,699,699,0
20231227,090500,0,699,699,699,699,0
20231227,090400,0,699,699,699,699,0
20231227,090300,0,699,699,699,699,0
20231227,090200,0,699,699,699,699,0
20231227,090100,0,699,699,699,699,0
20231227,090000,0,699,699,699,699,0