KissMeData/080720/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,195600,0,2725,2725,2725,2725,0
20241126,195500,0,2725,2725,2725,2725,0
20241126,195400,0,2725,2725,2725,2725,0
20241126,195300,0,2725,2725,2725,2725,0
20241126,195200,0,2725,2725,2725,2725,0
20241126,195100,0,2725,2725,2725,2725,0
20241126,195000,0,2725,2725,2725,2725,0
20241126,194900,0,2725,2725,2725,2725,0
20241126,194800,0,2725,2725,2725,2725,0
20241126,194700,0,2725,2725,2725,2725,0
20241126,194600,0,2725,2725,2725,2725,0
20241126,194500,0,2725,2725,2725,2725,0
20241126,194400,0,2725,2725,2725,2725,0
20241126,194300,0,2725,2725,2725,2725,0
20241126,194200,0,2725,2725,2725,2725,0
20241126,194100,0,2725,2725,2725,2725,0
20241126,194000,0,2725,2725,2725,2725,0
20241126,193900,0,2725,2725,2725,2725,0
20241126,193800,0,2725,2725,2725,2725,0
20241126,193700,0,2725,2725,2725,2725,0
20241126,193600,0,2725,2725,2725,2725,0
20241126,193500,0,2725,2725,2725,2725,0
20241126,193400,0,2725,2725,2725,2725,0
20241126,193300,0,2725,2725,2725,2725,0
20241126,193200,0,2725,2725,2725,2725,0
20241126,193100,0,2725,2725,2725,2725,0
20241126,193000,0,2725,2725,2725,2725,0
20241126,192900,0,2725,2725,2725,2725,0
20241126,192800,0,2725,2725,2725,2725,0
20241126,192700,0,2725,2725,2725,2725,0
20241126,192600,0,2725,2725,2725,2725,0
20241126,192500,0,2725,2725,2725,2725,0
20241126,192400,0,2725,2725,2725,2725,0
20241126,192300,0,2725,2725,2725,2725,0
20241126,192200,0,2725,2725,2725,2725,0
20241126,192100,0,2725,2725,2725,2725,0
20241126,192000,0,2725,2725,2725,2725,0
20241126,191900,0,2725,2725,2725,2725,0
20241126,191800,0,2725,2725,2725,2725,0
20241126,191700,0,2725,2725,2725,2725,0
20241126,191600,0,2725,2725,2725,2725,0
20241126,191500,0,2725,2725,2725,2725,0
20241126,191400,0,2725,2725,2725,2725,0
20241126,191300,0,2725,2725,2725,2725,0
20241126,191200,0,2725,2725,2725,2725,0
20241126,191100,0,2725,2725,2725,2725,0
20241126,191000,0,2725,2725,2725,2725,0
20241126,190900,0,2725,2725,2725,2725,0
20241126,190800,0,2725,2725,2725,2725,0
20241126,190700,0,2725,2725,2725,2725,0
20241126,190600,0,2725,2725,2725,2725,0
20241126,190500,0,2725,2725,2725,2725,0
20241126,190400,0,2725,2725,2725,2725,0
20241126,190300,0,2725,2725,2725,2725,0
20241126,190200,0,2725,2725,2725,2725,0
20241126,190100,0,2725,2725,2725,2725,0
20241126,190000,0,2725,2725,2725,2725,0
20241126,185900,0,2725,2725,2725,2725,0
20241126,185800,0,2725,2725,2725,2725,0
20241126,185700,0,2725,2725,2725,2725,0
20241126,185600,0,2725,2725,2725,2725,0
20241126,185500,0,2725,2725,2725,2725,0
20241126,185400,0,2725,2725,2725,2725,0
20241126,185300,0,2725,2725,2725,2725,0
20241126,185200,0,2725,2725,2725,2725,0
20241126,185100,0,2725,2725,2725,2725,0
20241126,185000,0,2725,2725,2725,2725,0
20241126,184900,0,2725,2725,2725,2725,0
20241126,184800,0,2725,2725,2725,2725,0
20241126,184700,0,2725,2725,2725,2725,0
20241126,184600,0,2725,2725,2725,2725,0
20241126,184500,0,2725,2725,2725,2725,0
20241126,184400,0,2725,2725,2725,2725,0
20241126,184300,0,2725,2725,2725,2725,0
20241126,184200,0,2725,2725,2725,2725,0
20241126,184100,0,2725,2725,2725,2725,0
20241126,184000,0,2725,2725,2725,2725,0
20241126,183900,0,2725,2725,2725,2725,0
20241126,183800,0,2725,2725,2725,2725,0
20241126,183700,0,2725,2725,2725,2725,0
20241126,183600,0,2725,2725,2725,2725,0
20241126,183500,0,2725,2725,2725,2725,0
20241126,183400,0,2725,2725,2725,2725,0
20241126,183300,0,2725,2725,2725,2725,0
20241126,183200,0,2725,2725,2725,2725,0
20241126,183100,0,2725,2725,2725,2725,0
20241126,183000,0,2725,2725,2725,2725,0
20241126,182900,0,2725,2725,2725,2725,0
20241126,182800,0,2725,2725,2725,2725,0
20241126,182700,0,2725,2725,2725,2725,0
20241126,182600,0,2725,2725,2725,2725,0
20241126,182500,0,2725,2725,2725,2725,0
20241126,182400,0,2725,2725,2725,2725,0
20241126,182300,0,2725,2725,2725,2725,0
20241126,182200,0,2725,2725,2725,2725,0
20241126,182100,0,2725,2725,2725,2725,0
20241126,182000,0,2725,2725,2725,2725,0
20241126,181900,0,2725,2725,2725,2725,0
20241126,181800,0,2725,2725,2725,2725,0
20241126,181700,0,2725,2725,2725,2725,0
20241126,181600,0,2725,2725,2725,2725,0
20241126,181500,0,2725,2725,2725,2725,0
20241126,181400,0,2725,2725,2725,2725,0
20241126,181300,0,2725,2725,2725,2725,0
20241126,181200,0,2725,2725,2725,2725,0
20241126,181100,0,2725,2725,2725,2725,0
20241126,181000,0,2725,2725,2725,2725,0
20241126,180900,0,2725,2725,2725,2725,0
20241126,180800,0,2725,2725,2725,2725,0
20241126,180700,0,2725,2725,2725,2725,0
20241126,180600,0,2725,2725,2725,2725,0
20241126,180500,0,2725,2725,2725,2725,0
20241126,180400,0,2725,2725,2725,2725,0
20241126,180300,0,2725,2725,2725,2725,0
20241126,180200,0,2725,2725,2725,2725,0
20241126,180100,0,2725,2725,2725,2725,0
20241126,180000,0,2725,2725,2725,2725,0
20241126,175900,0,2725,2725,2725,2725,0
20241126,175800,0,2725,2725,2725,2725,0
20241126,175700,0,2725,2725,2725,2725,0
20241126,175600,0,2725,2725,2725,2725,0
20241126,175500,0,2725,2725,2725,2725,0
20241126,175400,0,2725,2725,2725,2725,0
20241126,175300,0,2725,2725,2725,2725,0
20241126,175200,0,2725,2725,2725,2725,0
20241126,175100,0,2725,2725,2725,2725,0
20241126,175000,0,2725,2725,2725,2725,0
20241126,174900,0,2725,2725,2725,2725,0
20241126,174800,0,2725,2725,2725,2725,0
20241126,174700,0,2725,2725,2725,2725,0
20241126,174600,0,2725,2725,2725,2725,0
20241126,174500,0,2725,2725,2725,2725,0
20241126,174400,0,2725,2725,2725,2725,0
20241126,174300,0,2725,2725,2725,2725,0
20241126,174200,0,2725,2725,2725,2725,0
20241126,174100,0,2725,2725,2725,2725,0
20241126,174000,0,2725,2725,2725,2725,0
20241126,173900,0,2725,2725,2725,2725,0
20241126,173800,0,2725,2725,2725,2725,0
20241126,173700,0,2725,2725,2725,2725,0
20241126,173600,0,2725,2725,2725,2725,0
20241126,173500,0,2725,2725,2725,2725,0
20241126,173400,0,2725,2725,2725,2725,0
20241126,173300,0,2725,2725,2725,2725,0
20241126,173200,0,2725,2725,2725,2725,0
20241126,173100,0,2725,2725,2725,2725,0
20241126,173000,0,2725,2725,2725,2725,0
20241126,172900,0,2725,2725,2725,2725,0
20241126,172800,0,2725,2725,2725,2725,0
20241126,172700,0,2725,2725,2725,2725,0
20241126,172600,0,2725,2725,2725,2725,0
20241126,172500,0,2725,2725,2725,2725,0
20241126,172400,0,2725,2725,2725,2725,0
20241126,172300,0,2725,2725,2725,2725,0
20241126,172200,0,2725,2725,2725,2725,0
20241126,172100,0,2725,2725,2725,2725,0
20241126,172000,0,2725,2725,2725,2725,0
20241126,171900,0,2725,2725,2725,2725,0
20241126,171800,0,2725,2725,2725,2725,0
20241126,171700,0,2725,2725,2725,2725,0
20241126,171600,0,2725,2725,2725,2725,0
20241126,171500,0,2725,2725,2725,2725,0
20241126,171400,0,2725,2725,2725,2725,0
20241126,171300,0,2725,2725,2725,2725,0
20241126,171200,0,2725,2725,2725,2725,0
20241126,171100,0,2725,2725,2725,2725,0
20241126,171000,0,2725,2725,2725,2725,0
20241126,170900,0,2725,2725,2725,2725,0
20241126,170800,0,2725,2725,2725,2725,0
20241126,170700,0,2725,2725,2725,2725,0
20241126,170600,0,2725,2725,2725,2725,0
20241126,170500,0,2725,2725,2725,2725,0
20241126,170400,0,2725,2725,2725,2725,0
20241126,170300,0,2725,2725,2725,2725,0
20241126,170200,0,2725,2725,2725,2725,0
20241126,170100,0,2725,2725,2725,2725,0
20241126,170000,0,2725,2725,2725,2725,0
20241126,165900,0,2725,2725,2725,2725,0
20241126,165800,0,2725,2725,2725,2725,0
20241126,165700,0,2725,2725,2725,2725,0
20241126,165600,0,2725,2725,2725,2725,0
20241126,165500,0,2725,2725,2725,2725,0
20241126,165400,0,2725,2725,2725,2725,0
20241126,165300,0,2725,2725,2725,2725,0
20241126,165200,0,2725,2725,2725,2725,0
20241126,165100,0,2725,2725,2725,2725,0
20241126,165000,0,2725,2725,2725,2725,0
20241126,164900,0,2725,2725,2725,2725,0
20241126,164800,0,2725,2725,2725,2725,0
20241126,164700,0,2725,2725,2725,2725,0
20241126,164600,0,2725,2725,2725,2725,0
20241126,164500,0,2725,2725,2725,2725,0
20241126,164400,0,2725,2725,2725,2725,0
20241126,164300,0,2725,2725,2725,2725,0
20241126,164200,0,2725,2725,2725,2725,0
20241126,164100,0,2725,2725,2725,2725,0
20241126,164000,0,2725,2725,2725,2725,0
20241126,163900,0,2725,2725,2725,2725,0
20241126,163800,0,2725,2725,2725,2725,0
20241126,163700,0,2725,2725,2725,2725,0
20241126,163600,0,2725,2725,2725,2725,0
20241126,163500,0,2725,2725,2725,2725,0
20241126,163400,0,2725,2725,2725,2725,0
20241126,163300,0,2725,2725,2725,2725,0
20241126,163200,0,2725,2725,2725,2725,0
20241126,163100,0,2725,2725,2725,2725,0
20241126,163000,0,2725,2725,2725,2725,0
20241126,162900,0,2725,2725,2725,2725,0
20241126,162800,0,2725,2725,2725,2725,0
20241126,162700,0,2725,2725,2725,2725,0
20241126,162600,0,2725,2725,2725,2725,0
20241126,162500,0,2725,2725,2725,2725,0
20241126,162400,0,2725,2725,2725,2725,0
20241126,162300,0,2725,2725,2725,2725,0
20241126,162200,0,2725,2725,2725,2725,0
20241126,162100,0,2725,2725,2725,2725,0
20241126,162000,0,2725,2725,2725,2725,0
20241126,161900,0,2725,2725,2725,2725,0
20241126,161800,0,2725,2725,2725,2725,0
20241126,161700,0,2725,2725,2725,2725,0
20241126,161600,0,2725,2725,2725,2725,0
20241126,161500,0,2725,2725,2725,2725,0
20241126,161400,0,2725,2725,2725,2725,0
20241126,161300,0,2725,2725,2725,2725,0
20241126,161200,0,2725,2725,2725,2725,0
20241126,161100,0,2725,2725,2725,2725,0
20241126,161000,0,2725,2725,2725,2725,0
20241126,160900,0,2725,2725,2725,2725,0
20241126,160800,0,2725,2725,2725,2725,0
20241126,160700,0,2725,2725,2725,2725,0
20241126,160600,0,2725,2725,2725,2725,0
20241126,160500,0,2725,2725,2725,2725,0
20241126,160400,0,2725,2725,2725,2725,0
20241126,160300,0,2725,2725,2725,2725,0
20241126,160200,0,2725,2725,2725,2725,0
20241126,160100,0,2725,2725,2725,2725,0
20241126,160000,0,2725,2725,2725,2725,0
20241126,155900,0,2725,2725,2725,2725,0
20241126,155800,0,2725,2725,2725,2725,0
20241126,155700,0,2725,2725,2725,2725,0
20241126,155600,0,2725,2725,2725,2725,0
20241126,155500,0,2725,2725,2725,2725,0
20241126,155400,0,2725,2725,2725,2725,0
20241126,155300,0,2725,2725,2725,2725,0
20241126,155200,0,2725,2725,2725,2725,0
20241126,155100,0,2725,2725,2725,2725,0
20241126,155000,0,2725,2725,2725,2725,0
20241126,154900,0,2725,2725,2725,2725,0
20241126,154800,0,2725,2725,2725,2725,0
20241126,154700,0,2725,2725,2725,2725,0
20241126,154600,0,2725,2725,2725,2725,0
20241126,154500,0,2725,2725,2725,2725,0
20241126,154400,0,2725,2725,2725,2725,0
20241126,154300,0,2725,2725,2725,2725,0
20241126,154200,0,2725,2725,2725,2725,0
20241126,154100,0,2725,2725,2725,2725,0
20241126,154000,0,2725,2725,2725,2725,0
20241126,153900,0,2725,2725,2725,2725,0
20241126,153800,0,2725,2725,2725,2725,0
20241126,153700,0,2725,2725,2725,2725,0
20241126,153600,0,2725,2725,2725,2725,0
20241126,153500,0,2725,2725,2725,2725,0
20241126,153400,0,2725,2725,2725,2725,0
20241126,153300,0,2725,2725,2725,2725,0
20241126,153200,0,2725,2725,2725,2725,0
20241126,153100,0,2725,2725,2725,2725,0
20241126,153000,0,2725,2725,2725,2725,0
20241126,152900,0,2725,2725,2725,2725,0
20241126,152800,0,2725,2725,2725,2725,0
20241126,152700,0,2725,2725,2725,2725,0
20241126,152600,0,2725,2725,2725,2725,0
20241126,152500,0,2725,2725,2725,2725,0
20241126,152400,0,2725,2725,2725,2725,0
20241126,152300,0,2725,2725,2725,2725,0
20241126,152200,0,2725,2725,2725,2725,0
20241126,152100,0,2725,2725,2725,2725,0
20241126,152000,0,2725,2725,2725,2725,0
20241126,151900,0,2725,2725,2725,2725,0
20241126,151800,0,2725,2725,2725,2725,0
20241126,151700,0,2725,2725,2725,2725,0
20241126,151600,0,2725,2725,2725,2725,0
20241126,151500,0,2725,2725,2725,2725,0
20241126,151400,0,2725,2725,2725,2725,0
20241126,151300,0,2725,2725,2725,2725,0
20241126,151200,0,2725,2725,2725,2725,0
20241126,151100,0,2725,2725,2725,2725,0
20241126,151000,0,2725,2725,2725,2725,0
20241126,150900,0,2725,2725,2725,2725,0
20241126,150800,0,2725,2725,2725,2725,0
20241126,150700,0,2725,2725,2725,2725,0
20241126,150600,0,2725,2725,2725,2725,0
20241126,150500,0,2725,2725,2725,2725,0
20241126,150400,0,2725,2725,2725,2725,0
20241126,150300,0,2725,2725,2725,2725,0
20241126,150200,0,2725,2725,2725,2725,0
20241126,150100,0,2725,2725,2725,2725,0
20241126,150000,0,2725,2725,2725,2725,0
20241126,145900,0,2725,2725,2725,2725,0
20241126,145800,0,2725,2725,2725,2725,0
20241126,145700,0,2725,2725,2725,2725,0
20241126,145600,0,2725,2725,2725,2725,0
20241126,145500,0,2725,2725,2725,2725,0
20241126,145400,0,2725,2725,2725,2725,0
20241126,145300,0,2725,2725,2725,2725,0
20241126,145200,0,2725,2725,2725,2725,0
20241126,145100,0,2725,2725,2725,2725,0
20241126,145000,0,2725,2725,2725,2725,0
20241126,144900,0,2725,2725,2725,2725,0
20241126,144800,0,2725,2725,2725,2725,0
20241126,144700,0,2725,2725,2725,2725,0
20241126,144600,0,2725,2725,2725,2725,0
20241126,144500,0,2725,2725,2725,2725,0
20241126,144400,0,2725,2725,2725,2725,0
20241126,144300,0,2725,2725,2725,2725,0
20241126,144200,0,2725,2725,2725,2725,0
20241126,144100,0,2725,2725,2725,2725,0
20241126,144000,0,2725,2725,2725,2725,0
20241126,143900,0,2725,2725,2725,2725,0
20241126,143800,0,2725,2725,2725,2725,0
20241126,143700,0,2725,2725,2725,2725,0
20241126,143600,0,2725,2725,2725,2725,0
20241126,143500,0,2725,2725,2725,2725,0
20241126,143400,0,2725,2725,2725,2725,0
20241126,143300,0,2725,2725,2725,2725,0
20241126,143200,0,2725,2725,2725,2725,0
20241126,143100,0,2725,2725,2725,2725,0
20241126,143000,0,2725,2725,2725,2725,0
20241126,142900,0,2725,2725,2725,2725,0
20241126,142800,0,2725,2725,2725,2725,0
20241126,142700,0,2725,2725,2725,2725,0
20241126,142600,0,2725,2725,2725,2725,0
20241126,142500,0,2725,2725,2725,2725,0
20241126,142400,0,2725,2725,2725,2725,0
20241126,142300,0,2725,2725,2725,2725,0
20241126,142200,0,2725,2725,2725,2725,0
20241126,142100,0,2725,2725,2725,2725,0
20241126,142000,0,2725,2725,2725,2725,0
20241126,141900,0,2725,2725,2725,2725,0
20241126,141800,0,2725,2725,2725,2725,0
20241126,141700,0,2725,2725,2725,2725,0
20241126,141600,0,2725,2725,2725,2725,0
20241126,141500,0,2725,2725,2725,2725,0
20241126,141400,0,2725,2725,2725,2725,0
20241126,141300,0,2725,2725,2725,2725,0
20241126,141200,0,2725,2725,2725,2725,0
20241126,141100,0,2725,2725,2725,2725,0
20241126,141000,0,2725,2725,2725,2725,0
20241126,140900,0,2725,2725,2725,2725,0
20241126,140800,0,2725,2725,2725,2725,0
20241126,140700,0,2725,2725,2725,2725,0
20241126,140600,0,2725,2725,2725,2725,0
20241126,140500,0,2725,2725,2725,2725,0
20241126,140400,0,2725,2725,2725,2725,0
20241126,140300,0,2725,2725,2725,2725,0
20241126,140200,0,2725,2725,2725,2725,0
20241126,140100,0,2725,2725,2725,2725,0
20241126,140000,0,2725,2725,2725,2725,0
20241126,135900,0,2725,2725,2725,2725,0
20241126,135800,0,2725,2725,2725,2725,0
20241126,135700,0,2725,2725,2725,2725,0
20241126,135600,0,2725,2725,2725,2725,0
20241126,135500,0,2725,2725,2725,2725,0
20241126,135400,0,2725,2725,2725,2725,0
20241126,135300,0,2725,2725,2725,2725,0
20241126,135200,0,2725,2725,2725,2725,0
20241126,135100,0,2725,2725,2725,2725,0
20241126,135000,0,2725,2725,2725,2725,0
20241126,134900,0,2725,2725,2725,2725,0
20241126,134800,0,2725,2725,2725,2725,0
20241126,134700,0,2725,2725,2725,2725,0
20241126,134600,0,2725,2725,2725,2725,0
20241126,134500,0,2725,2725,2725,2725,0
20241126,134400,0,2725,2725,2725,2725,0
20241126,134300,0,2725,2725,2725,2725,0
20241126,134200,0,2725,2725,2725,2725,0
20241126,134100,0,2725,2725,2725,2725,0
20241126,134000,0,2725,2725,2725,2725,0
20241126,133900,0,2725,2725,2725,2725,0
20241126,133800,0,2725,2725,2725,2725,0
20241126,133700,0,2725,2725,2725,2725,0
20241126,133600,0,2725,2725,2725,2725,0
20241126,133500,0,2725,2725,2725,2725,0
20241126,133400,0,2725,2725,2725,2725,0
20241126,133300,0,2725,2725,2725,2725,0
20241126,133200,0,2725,2725,2725,2725,0
20241126,133100,0,2725,2725,2725,2725,0
20241126,133000,0,2725,2725,2725,2725,0
20241126,132900,0,2725,2725,2725,2725,0
20241126,132800,0,2725,2725,2725,2725,0
20241126,132700,0,2725,2725,2725,2725,0
20241126,132600,0,2725,2725,2725,2725,0
20241126,132500,0,2725,2725,2725,2725,0
20241126,132400,0,2725,2725,2725,2725,0
20241126,132300,0,2725,2725,2725,2725,0
20241126,132200,0,2725,2725,2725,2725,0
20241126,132100,0,2725,2725,2725,2725,0
20241126,132000,0,2725,2725,2725,2725,0
20241126,131900,0,2725,2725,2725,2725,0
20241126,131800,0,2725,2725,2725,2725,0
20241126,131700,0,2725,2725,2725,2725,0
20241126,131600,0,2725,2725,2725,2725,0
20241126,131500,0,2725,2725,2725,2725,0
20241126,131400,0,2725,2725,2725,2725,0
20241126,131300,0,2725,2725,2725,2725,0
20241126,131200,0,2725,2725,2725,2725,0
20241126,131100,0,2725,2725,2725,2725,0
20241126,131000,0,2725,2725,2725,2725,0
20241126,130900,0,2725,2725,2725,2725,0
20241126,130800,0,2725,2725,2725,2725,0
20241126,130700,0,2725,2725,2725,2725,0
20241126,130600,0,2725,2725,2725,2725,0
20241126,130500,0,2725,2725,2725,2725,0
20241126,130400,0,2725,2725,2725,2725,0
20241126,130300,0,2725,2725,2725,2725,0
20241126,130200,0,2725,2725,2725,2725,0
20241126,130100,0,2725,2725,2725,2725,0
20241126,130000,0,2725,2725,2725,2725,0
20241126,125900,0,2725,2725,2725,2725,0
20241126,125800,0,2725,2725,2725,2725,0
20241126,125700,0,2725,2725,2725,2725,0
20241126,125600,0,2725,2725,2725,2725,0
20241126,125500,0,2725,2725,2725,2725,0
20241126,125400,0,2725,2725,2725,2725,0
20241126,125300,0,2725,2725,2725,2725,0
20241126,125200,0,2725,2725,2725,2725,0
20241126,125100,0,2725,2725,2725,2725,0
20241126,125000,0,2725,2725,2725,2725,0
20241126,124900,0,2725,2725,2725,2725,0
20241126,124800,0,2725,2725,2725,2725,0
20241126,124700,0,2725,2725,2725,2725,0
20241126,124600,0,2725,2725,2725,2725,0
20241126,124500,0,2725,2725,2725,2725,0
20241126,124400,0,2725,2725,2725,2725,0
20241126,124300,0,2725,2725,2725,2725,0
20241126,124200,0,2725,2725,2725,2725,0
20241126,124100,0,2725,2725,2725,2725,0
20241126,124000,0,2725,2725,2725,2725,0
20241126,123900,0,2725,2725,2725,2725,0
20241126,123800,0,2725,2725,2725,2725,0
20241126,123700,0,2725,2725,2725,2725,0
20241126,123600,0,2725,2725,2725,2725,0
20241126,123500,0,2725,2725,2725,2725,0
20241126,123400,0,2725,2725,2725,2725,0
20241126,123300,0,2725,2725,2725,2725,0
20241126,123200,0,2725,2725,2725,2725,0
20241126,123100,0,2725,2725,2725,2725,0
20241126,123000,0,2725,2725,2725,2725,0
20241126,122900,0,2725,2725,2725,2725,0
20241126,122800,0,2725,2725,2725,2725,0
20241126,122700,0,2725,2725,2725,2725,0
20241126,122600,0,2725,2725,2725,2725,0
20241126,122500,0,2725,2725,2725,2725,0
20241126,122400,0,2725,2725,2725,2725,0
20241126,122300,0,2725,2725,2725,2725,0
20241126,122200,0,2725,2725,2725,2725,0
20241126,122100,0,2725,2725,2725,2725,0
20241126,122000,0,2725,2725,2725,2725,0
20241126,121900,0,2725,2725,2725,2725,0
20241126,121800,0,2725,2725,2725,2725,0
20241126,121700,0,2725,2725,2725,2725,0
20241126,121600,0,2725,2725,2725,2725,0
20241126,121500,0,2725,2725,2725,2725,0
20241126,121400,0,2725,2725,2725,2725,0
20241126,121300,0,2725,2725,2725,2725,0
20241126,121200,0,2725,2725,2725,2725,0
20241126,121100,0,2725,2725,2725,2725,0
20241126,121000,0,2725,2725,2725,2725,0
20241126,120900,0,2725,2725,2725,2725,0
20241126,120800,0,2725,2725,2725,2725,0
20241126,120700,0,2725,2725,2725,2725,0
20241126,120600,0,2725,2725,2725,2725,0
20241126,120500,0,2725,2725,2725,2725,0
20241126,120400,0,2725,2725,2725,2725,0
20241126,120300,0,2725,2725,2725,2725,0
20241126,120200,0,2725,2725,2725,2725,0
20241126,120100,0,2725,2725,2725,2725,0
20241126,120000,0,2725,2725,2725,2725,0
20241126,115900,0,2725,2725,2725,2725,0
20241126,115800,0,2725,2725,2725,2725,0
20241126,115700,0,2725,2725,2725,2725,0
20241126,115600,0,2725,2725,2725,2725,0
20241126,115500,0,2725,2725,2725,2725,0
20241126,115400,0,2725,2725,2725,2725,0
20241126,115300,0,2725,2725,2725,2725,0
20241126,115200,0,2725,2725,2725,2725,0
20241126,115100,0,2725,2725,2725,2725,0
20241126,115000,0,2725,2725,2725,2725,0
20241126,114900,0,2725,2725,2725,2725,0
20241126,114800,0,2725,2725,2725,2725,0
20241126,114700,0,2725,2725,2725,2725,0
20241126,114600,0,2725,2725,2725,2725,0
20241126,114500,0,2725,2725,2725,2725,0
20241126,114400,0,2725,2725,2725,2725,0
20241126,114300,0,2725,2725,2725,2725,0
20241126,114200,0,2725,2725,2725,2725,0
20241126,114100,0,2725,2725,2725,2725,0
20241126,114000,0,2725,2725,2725,2725,0
20241126,113900,0,2725,2725,2725,2725,0
20241126,113800,0,2725,2725,2725,2725,0
20241126,113700,0,2725,2725,2725,2725,0
20241126,113600,0,2725,2725,2725,2725,0
20241126,113500,0,2725,2725,2725,2725,0
20241126,113400,0,2725,2725,2725,2725,0
20241126,113300,0,2725,2725,2725,2725,0
20241126,113200,0,2725,2725,2725,2725,0
20241126,113100,0,2725,2725,2725,2725,0
20241126,113000,0,2725,2725,2725,2725,0
20241126,112900,0,2725,2725,2725,2725,0
20241126,112800,0,2725,2725,2725,2725,0
20241126,112700,0,2725,2725,2725,2725,0
20241126,112600,0,2725,2725,2725,2725,0
20241126,112500,0,2725,2725,2725,2725,0
20241126,112400,0,2725,2725,2725,2725,0
20241126,112300,0,2725,2725,2725,2725,0
20241126,112200,0,2725,2725,2725,2725,0
20241126,112100,0,2725,2725,2725,2725,0
20241126,112000,0,2725,2725,2725,2725,0
20241126,111900,0,2725,2725,2725,2725,0
20241126,111800,0,2725,2725,2725,2725,0
20241126,111700,0,2725,2725,2725,2725,0
20241126,111600,0,2725,2725,2725,2725,0
20241126,111500,0,2725,2725,2725,2725,0
20241126,111400,0,2725,2725,2725,2725,0
20241126,111300,0,2725,2725,2725,2725,0
20241126,111200,0,2725,2725,2725,2725,0
20241126,111100,0,2725,2725,2725,2725,0
20241126,111000,0,2725,2725,2725,2725,0
20241126,110900,0,2725,2725,2725,2725,0
20241126,110800,0,2725,2725,2725,2725,0
20241126,110700,0,2725,2725,2725,2725,0
20241126,110600,0,2725,2725,2725,2725,0
20241126,110500,0,2725,2725,2725,2725,0
20241126,110400,0,2725,2725,2725,2725,0
20241126,110300,0,2725,2725,2725,2725,0
20241126,110200,0,2725,2725,2725,2725,0
20241126,110100,0,2725,2725,2725,2725,0
20241126,110000,0,2725,2725,2725,2725,0
20241126,105900,0,2725,2725,2725,2725,0
20241126,105800,0,2725,2725,2725,2725,0
20241126,105700,0,2725,2725,2725,2725,0
20241126,105600,0,2725,2725,2725,2725,0
20241126,105500,0,2725,2725,2725,2725,0
20241126,105400,0,2725,2725,2725,2725,0
20241126,105300,0,2725,2725,2725,2725,0
20241126,105200,0,2725,2725,2725,2725,0
20241126,105100,0,2725,2725,2725,2725,0
20241126,105000,0,2725,2725,2725,2725,0
20241126,104900,0,2725,2725,2725,2725,0
20241126,104800,0,2725,2725,2725,2725,0
20241126,104700,0,2725,2725,2725,2725,0
20241126,104600,0,2725,2725,2725,2725,0
20241126,104500,0,2725,2725,2725,2725,0
20241126,104400,0,2725,2725,2725,2725,0
20241126,104300,0,2725,2725,2725,2725,0
20241126,104200,0,2725,2725,2725,2725,0
20241126,104100,0,2725,2725,2725,2725,0
20241126,104000,0,2725,2725,2725,2725,0
20241126,103900,0,2725,2725,2725,2725,0
20241126,103800,0,2725,2725,2725,2725,0
20241126,103700,0,2725,2725,2725,2725,0
20241126,103600,0,2725,2725,2725,2725,0
20241126,103500,0,2725,2725,2725,2725,0
20241126,103400,0,2725,2725,2725,2725,0
20241126,103300,0,2725,2725,2725,2725,0
20241126,103200,0,2725,2725,2725,2725,0
20241126,103100,0,2725,2725,2725,2725,0
20241126,103000,0,2725,2725,2725,2725,0
20241126,102900,0,2725,2725,2725,2725,0
20241126,102800,0,2725,2725,2725,2725,0
20241126,102700,0,2725,2725,2725,2725,0
20241126,102600,0,2725,2725,2725,2725,0
20241126,102500,0,2725,2725,2725,2725,0
20241126,102400,0,2725,2725,2725,2725,0
20241126,102300,0,2725,2725,2725,2725,0
20241126,102200,0,2725,2725,2725,2725,0
20241126,102100,0,2725,2725,2725,2725,0
20241126,102000,0,2725,2725,2725,2725,0
20241126,101900,0,2725,2725,2725,2725,0
20241126,101800,0,2725,2725,2725,2725,0
20241126,101700,0,2725,2725,2725,2725,0
20241126,101600,0,2725,2725,2725,2725,0
20241126,101500,0,2725,2725,2725,2725,0
20241126,101400,0,2725,2725,2725,2725,0
20241126,101300,0,2725,2725,2725,2725,0
20241126,101200,0,2725,2725,2725,2725,0
20241126,101100,0,2725,2725,2725,2725,0
20241126,101000,0,2725,2725,2725,2725,0
20241126,100900,0,2725,2725,2725,2725,0
20241126,100800,0,2725,2725,2725,2725,0
20241126,100700,0,2725,2725,2725,2725,0
20241126,100600,0,2725,2725,2725,2725,0
20241126,100500,0,2725,2725,2725,2725,0
20241126,100400,0,2725,2725,2725,2725,0
20241126,100300,0,2725,2725,2725,2725,0
20241126,100200,0,2725,2725,2725,2725,0
20241126,100100,0,2725,2725,2725,2725,0
20241126,100000,0,2725,2725,2725,2725,0
20241126,095900,0,2725,2725,2725,2725,0
20241126,095800,0,2725,2725,2725,2725,0
20241126,095700,0,2725,2725,2725,2725,0
20241126,095600,0,2725,2725,2725,2725,0
20241126,095500,0,2725,2725,2725,2725,0
20241126,095400,0,2725,2725,2725,2725,0
20241126,095300,0,2725,2725,2725,2725,0
20241126,095200,0,2725,2725,2725,2725,0
20241126,095100,0,2725,2725,2725,2725,0
20241126,095000,0,2725,2725,2725,2725,0
20241126,094900,0,2725,2725,2725,2725,0
20241126,094800,0,2725,2725,2725,2725,0
20241126,094700,0,2725,2725,2725,2725,0
20241126,094600,0,2725,2725,2725,2725,0
20241126,094500,0,2725,2725,2725,2725,0
20241126,094400,0,2725,2725,2725,2725,0
20241126,094300,0,2725,2725,2725,2725,0
20241126,094200,0,2725,2725,2725,2725,0
20241126,094100,0,2725,2725,2725,2725,0
20241126,094000,0,2725,2725,2725,2725,0
20241126,093900,0,2725,2725,2725,2725,0
20241126,093800,0,2725,2725,2725,2725,0
20241126,093700,0,2725,2725,2725,2725,0
20241126,093600,0,2725,2725,2725,2725,0
20241126,093500,0,2725,2725,2725,2725,0
20241126,093400,0,2725,2725,2725,2725,0
20241126,093300,0,2725,2725,2725,2725,0
20241126,093200,0,2725,2725,2725,2725,0
20241126,093100,0,2725,2725,2725,2725,0
20241126,093000,0,2725,2725,2725,2725,0
20241126,092900,0,2725,2725,2725,2725,0
20241126,092800,0,2725,2725,2725,2725,0
20241126,092700,0,2725,2725,2725,2725,0
20241126,092600,0,2725,2725,2725,2725,0
20241126,092500,0,2725,2725,2725,2725,0
20241126,092400,0,2725,2725,2725,2725,0
20241126,092300,0,2725,2725,2725,2725,0
20241126,092200,0,2725,2725,2725,2725,0
20241126,092100,0,2725,2725,2725,2725,0
20241126,092000,0,2725,2725,2725,2725,0
20241126,091900,0,2725,2725,2725,2725,0
20241126,091800,0,2725,2725,2725,2725,0
20241126,091700,0,2725,2725,2725,2725,0
20241126,091600,0,2725,2725,2725,2725,0
20241126,091500,0,2725,2725,2725,2725,0
20241126,091400,0,2725,2725,2725,2725,0
20241126,091300,0,2725,2725,2725,2725,0
20241126,091200,0,2725,2725,2725,2725,0
20241126,091100,0,2725,2725,2725,2725,0
20241126,091000,0,2725,2725,2725,2725,0
20241126,090900,0,2725,2725,2725,2725,0
20241126,090800,0,2725,2725,2725,2725,0
20241126,090700,0,2725,2725,2725,2725,0
20241126,090600,0,2725,2725,2725,2725,0
20241126,090500,0,2725,2725,2725,2725,0
20241126,090400,0,2725,2725,2725,2725,0
20241126,090300,0,2725,2725,2725,2725,0
20241126,090200,0,2725,2725,2725,2725,0
20241126,090100,0,2725,2725,2725,2725,0
20241126,090000,0,2725,2725,2725,2725,0