KissMeData/080720/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,195500,0,2725,2725,2725,2725,0
20241017,195400,0,2725,2725,2725,2725,0
20241017,195300,0,2725,2725,2725,2725,0
20241017,195200,0,2725,2725,2725,2725,0
20241017,195100,0,2725,2725,2725,2725,0
20241017,195000,0,2725,2725,2725,2725,0
20241017,194900,0,2725,2725,2725,2725,0
20241017,194800,0,2725,2725,2725,2725,0
20241017,194700,0,2725,2725,2725,2725,0
20241017,194600,0,2725,2725,2725,2725,0
20241017,194500,0,2725,2725,2725,2725,0
20241017,194400,0,2725,2725,2725,2725,0
20241017,194300,0,2725,2725,2725,2725,0
20241017,194200,0,2725,2725,2725,2725,0
20241017,194100,0,2725,2725,2725,2725,0
20241017,194000,0,2725,2725,2725,2725,0
20241017,193900,0,2725,2725,2725,2725,0
20241017,193800,0,2725,2725,2725,2725,0
20241017,193700,0,2725,2725,2725,2725,0
20241017,193600,0,2725,2725,2725,2725,0
20241017,193500,0,2725,2725,2725,2725,0
20241017,193400,0,2725,2725,2725,2725,0
20241017,193300,0,2725,2725,2725,2725,0
20241017,193200,0,2725,2725,2725,2725,0
20241017,193100,0,2725,2725,2725,2725,0
20241017,193000,0,2725,2725,2725,2725,0
20241017,192900,0,2725,2725,2725,2725,0
20241017,192800,0,2725,2725,2725,2725,0
20241017,192700,0,2725,2725,2725,2725,0
20241017,192600,0,2725,2725,2725,2725,0
20241017,192500,0,2725,2725,2725,2725,0
20241017,192400,0,2725,2725,2725,2725,0
20241017,192300,0,2725,2725,2725,2725,0
20241017,192200,0,2725,2725,2725,2725,0
20241017,192100,0,2725,2725,2725,2725,0
20241017,192000,0,2725,2725,2725,2725,0
20241017,191900,0,2725,2725,2725,2725,0
20241017,191800,0,2725,2725,2725,2725,0
20241017,191700,0,2725,2725,2725,2725,0
20241017,191600,0,2725,2725,2725,2725,0
20241017,191500,0,2725,2725,2725,2725,0
20241017,191400,0,2725,2725,2725,2725,0
20241017,191300,0,2725,2725,2725,2725,0
20241017,191200,0,2725,2725,2725,2725,0
20241017,191100,0,2725,2725,2725,2725,0
20241017,191000,0,2725,2725,2725,2725,0
20241017,190900,0,2725,2725,2725,2725,0
20241017,190800,0,2725,2725,2725,2725,0
20241017,190700,0,2725,2725,2725,2725,0
20241017,190600,0,2725,2725,2725,2725,0
20241017,190500,0,2725,2725,2725,2725,0
20241017,190400,0,2725,2725,2725,2725,0
20241017,190300,0,2725,2725,2725,2725,0
20241017,190200,0,2725,2725,2725,2725,0
20241017,190100,0,2725,2725,2725,2725,0
20241017,190000,0,2725,2725,2725,2725,0
20241017,185900,0,2725,2725,2725,2725,0
20241017,185800,0,2725,2725,2725,2725,0
20241017,185700,0,2725,2725,2725,2725,0
20241017,185600,0,2725,2725,2725,2725,0
20241017,185500,0,2725,2725,2725,2725,0
20241017,185400,0,2725,2725,2725,2725,0
20241017,185300,0,2725,2725,2725,2725,0
20241017,185200,0,2725,2725,2725,2725,0
20241017,185100,0,2725,2725,2725,2725,0
20241017,185000,0,2725,2725,2725,2725,0
20241017,184900,0,2725,2725,2725,2725,0
20241017,184800,0,2725,2725,2725,2725,0
20241017,184700,0,2725,2725,2725,2725,0
20241017,184600,0,2725,2725,2725,2725,0
20241017,184500,0,2725,2725,2725,2725,0
20241017,184400,0,2725,2725,2725,2725,0
20241017,184300,0,2725,2725,2725,2725,0
20241017,184200,0,2725,2725,2725,2725,0
20241017,184100,0,2725,2725,2725,2725,0
20241017,184000,0,2725,2725,2725,2725,0
20241017,183900,0,2725,2725,2725,2725,0
20241017,183800,0,2725,2725,2725,2725,0
20241017,183700,0,2725,2725,2725,2725,0
20241017,183600,0,2725,2725,2725,2725,0
20241017,183500,0,2725,2725,2725,2725,0
20241017,183400,0,2725,2725,2725,2725,0
20241017,183300,0,2725,2725,2725,2725,0
20241017,183200,0,2725,2725,2725,2725,0
20241017,183100,0,2725,2725,2725,2725,0
20241017,183000,0,2725,2725,2725,2725,0
20241017,182900,0,2725,2725,2725,2725,0
20241017,182800,0,2725,2725,2725,2725,0
20241017,182700,0,2725,2725,2725,2725,0
20241017,182600,0,2725,2725,2725,2725,0
20241017,182500,0,2725,2725,2725,2725,0
20241017,182400,0,2725,2725,2725,2725,0
20241017,182300,0,2725,2725,2725,2725,0
20241017,182200,0,2725,2725,2725,2725,0
20241017,182100,0,2725,2725,2725,2725,0
20241017,182000,0,2725,2725,2725,2725,0
20241017,181900,0,2725,2725,2725,2725,0
20241017,181800,0,2725,2725,2725,2725,0
20241017,181700,0,2725,2725,2725,2725,0
20241017,181600,0,2725,2725,2725,2725,0
20241017,181500,0,2725,2725,2725,2725,0
20241017,181400,0,2725,2725,2725,2725,0
20241017,181300,0,2725,2725,2725,2725,0
20241017,181200,0,2725,2725,2725,2725,0
20241017,181100,0,2725,2725,2725,2725,0
20241017,181000,0,2725,2725,2725,2725,0
20241017,180900,0,2725,2725,2725,2725,0
20241017,180800,0,2725,2725,2725,2725,0
20241017,180700,0,2725,2725,2725,2725,0
20241017,180600,0,2725,2725,2725,2725,0
20241017,180500,0,2725,2725,2725,2725,0
20241017,180400,0,2725,2725,2725,2725,0
20241017,180300,0,2725,2725,2725,2725,0
20241017,180200,0,2725,2725,2725,2725,0
20241017,180100,0,2725,2725,2725,2725,0
20241017,180000,0,2725,2725,2725,2725,0
20241017,175900,0,2725,2725,2725,2725,0
20241017,175800,0,2725,2725,2725,2725,0
20241017,175700,0,2725,2725,2725,2725,0
20241017,175600,0,2725,2725,2725,2725,0
20241017,175500,0,2725,2725,2725,2725,0
20241017,175400,0,2725,2725,2725,2725,0
20241017,175300,0,2725,2725,2725,2725,0
20241017,175200,0,2725,2725,2725,2725,0
20241017,175100,0,2725,2725,2725,2725,0
20241017,175000,0,2725,2725,2725,2725,0
20241017,174900,0,2725,2725,2725,2725,0
20241017,174800,0,2725,2725,2725,2725,0
20241017,174700,0,2725,2725,2725,2725,0
20241017,174600,0,2725,2725,2725,2725,0
20241017,174500,0,2725,2725,2725,2725,0
20241017,174400,0,2725,2725,2725,2725,0
20241017,174300,0,2725,2725,2725,2725,0
20241017,174200,0,2725,2725,2725,2725,0
20241017,174100,0,2725,2725,2725,2725,0
20241017,174000,0,2725,2725,2725,2725,0
20241017,173900,0,2725,2725,2725,2725,0
20241017,173800,0,2725,2725,2725,2725,0
20241017,173700,0,2725,2725,2725,2725,0
20241017,173600,0,2725,2725,2725,2725,0
20241017,173500,0,2725,2725,2725,2725,0
20241017,173400,0,2725,2725,2725,2725,0
20241017,173300,0,2725,2725,2725,2725,0
20241017,173200,0,2725,2725,2725,2725,0
20241017,173100,0,2725,2725,2725,2725,0
20241017,173000,0,2725,2725,2725,2725,0
20241017,172900,0,2725,2725,2725,2725,0
20241017,172800,0,2725,2725,2725,2725,0
20241017,172700,0,2725,2725,2725,2725,0
20241017,172600,0,2725,2725,2725,2725,0
20241017,172500,0,2725,2725,2725,2725,0
20241017,172400,0,2725,2725,2725,2725,0
20241017,172300,0,2725,2725,2725,2725,0
20241017,172200,0,2725,2725,2725,2725,0
20241017,172100,0,2725,2725,2725,2725,0
20241017,172000,0,2725,2725,2725,2725,0
20241017,171900,0,2725,2725,2725,2725,0
20241017,171800,0,2725,2725,2725,2725,0
20241017,171700,0,2725,2725,2725,2725,0
20241017,171600,0,2725,2725,2725,2725,0
20241017,171500,0,2725,2725,2725,2725,0
20241017,171400,0,2725,2725,2725,2725,0
20241017,171300,0,2725,2725,2725,2725,0
20241017,171200,0,2725,2725,2725,2725,0
20241017,171100,0,2725,2725,2725,2725,0
20241017,171000,0,2725,2725,2725,2725,0
20241017,170900,0,2725,2725,2725,2725,0
20241017,170800,0,2725,2725,2725,2725,0
20241017,170700,0,2725,2725,2725,2725,0
20241017,170600,0,2725,2725,2725,2725,0
20241017,170500,0,2725,2725,2725,2725,0
20241017,170400,0,2725,2725,2725,2725,0
20241017,170300,0,2725,2725,2725,2725,0
20241017,170200,0,2725,2725,2725,2725,0
20241017,170100,0,2725,2725,2725,2725,0
20241017,170000,0,2725,2725,2725,2725,0
20241017,165900,0,2725,2725,2725,2725,0
20241017,165800,0,2725,2725,2725,2725,0
20241017,165700,0,2725,2725,2725,2725,0
20241017,165600,0,2725,2725,2725,2725,0
20241017,165500,0,2725,2725,2725,2725,0
20241017,165400,0,2725,2725,2725,2725,0
20241017,165300,0,2725,2725,2725,2725,0
20241017,165200,0,2725,2725,2725,2725,0
20241017,165100,0,2725,2725,2725,2725,0
20241017,165000,0,2725,2725,2725,2725,0
20241017,164900,0,2725,2725,2725,2725,0
20241017,164800,0,2725,2725,2725,2725,0
20241017,164700,0,2725,2725,2725,2725,0
20241017,164600,0,2725,2725,2725,2725,0
20241017,164500,0,2725,2725,2725,2725,0
20241017,164400,0,2725,2725,2725,2725,0
20241017,164300,0,2725,2725,2725,2725,0
20241017,164200,0,2725,2725,2725,2725,0
20241017,164100,0,2725,2725,2725,2725,0
20241017,164000,0,2725,2725,2725,2725,0
20241017,163900,0,2725,2725,2725,2725,0
20241017,163800,0,2725,2725,2725,2725,0
20241017,163700,0,2725,2725,2725,2725,0
20241017,163600,0,2725,2725,2725,2725,0
20241017,163500,0,2725,2725,2725,2725,0
20241017,163400,0,2725,2725,2725,2725,0
20241017,163300,0,2725,2725,2725,2725,0
20241017,163200,0,2725,2725,2725,2725,0
20241017,163100,0,2725,2725,2725,2725,0
20241017,163000,0,2725,2725,2725,2725,0
20241017,162900,0,2725,2725,2725,2725,0
20241017,162800,0,2725,2725,2725,2725,0
20241017,162700,0,2725,2725,2725,2725,0
20241017,162600,0,2725,2725,2725,2725,0
20241017,162500,0,2725,2725,2725,2725,0
20241017,162400,0,2725,2725,2725,2725,0
20241017,162300,0,2725,2725,2725,2725,0
20241017,162200,0,2725,2725,2725,2725,0
20241017,162100,0,2725,2725,2725,2725,0
20241017,162000,0,2725,2725,2725,2725,0
20241017,161900,0,2725,2725,2725,2725,0
20241017,161800,0,2725,2725,2725,2725,0
20241017,161700,0,2725,2725,2725,2725,0
20241017,161600,0,2725,2725,2725,2725,0
20241017,161500,0,2725,2725,2725,2725,0
20241017,161400,0,2725,2725,2725,2725,0
20241017,161300,0,2725,2725,2725,2725,0
20241017,161200,0,2725,2725,2725,2725,0
20241017,161100,0,2725,2725,2725,2725,0
20241017,161000,0,2725,2725,2725,2725,0
20241017,160900,0,2725,2725,2725,2725,0
20241017,160800,0,2725,2725,2725,2725,0
20241017,160700,0,2725,2725,2725,2725,0
20241017,160600,0,2725,2725,2725,2725,0
20241017,160500,0,2725,2725,2725,2725,0
20241017,160400,0,2725,2725,2725,2725,0
20241017,160300,0,2725,2725,2725,2725,0
20241017,160200,0,2725,2725,2725,2725,0
20241017,160100,0,2725,2725,2725,2725,0
20241017,160000,0,2725,2725,2725,2725,0
20241017,155900,0,2725,2725,2725,2725,0
20241017,155800,0,2725,2725,2725,2725,0
20241017,155700,0,2725,2725,2725,2725,0
20241017,155600,0,2725,2725,2725,2725,0
20241017,155500,0,2725,2725,2725,2725,0
20241017,155400,0,2725,2725,2725,2725,0
20241017,155300,0,2725,2725,2725,2725,0
20241017,155200,0,2725,2725,2725,2725,0
20241017,155100,0,2725,2725,2725,2725,0
20241017,155000,0,2725,2725,2725,2725,0
20241017,154900,0,2725,2725,2725,2725,0
20241017,154800,0,2725,2725,2725,2725,0
20241017,154700,0,2725,2725,2725,2725,0
20241017,154600,0,2725,2725,2725,2725,0
20241017,154500,0,2725,2725,2725,2725,0
20241017,154400,0,2725,2725,2725,2725,0
20241017,154300,0,2725,2725,2725,2725,0
20241017,154200,0,2725,2725,2725,2725,0
20241017,154100,0,2725,2725,2725,2725,0
20241017,154000,0,2725,2725,2725,2725,0
20241017,153900,0,2725,2725,2725,2725,0
20241017,153800,0,2725,2725,2725,2725,0
20241017,153700,0,2725,2725,2725,2725,0
20241017,153600,0,2725,2725,2725,2725,0
20241017,153500,0,2725,2725,2725,2725,0
20241017,153400,0,2725,2725,2725,2725,0
20241017,153300,0,2725,2725,2725,2725,0
20241017,153200,0,2725,2725,2725,2725,0
20241017,153100,0,2725,2725,2725,2725,0
20241017,153000,0,2725,2725,2725,2725,0
20241017,152900,0,2725,2725,2725,2725,0
20241017,152800,0,2725,2725,2725,2725,0
20241017,152700,0,2725,2725,2725,2725,0
20241017,152600,0,2725,2725,2725,2725,0
20241017,152500,0,2725,2725,2725,2725,0
20241017,152400,0,2725,2725,2725,2725,0
20241017,152300,0,2725,2725,2725,2725,0
20241017,152200,0,2725,2725,2725,2725,0
20241017,152100,0,2725,2725,2725,2725,0
20241017,152000,0,2725,2725,2725,2725,0
20241017,151900,0,2725,2725,2725,2725,0
20241017,151800,0,2725,2725,2725,2725,0
20241017,151700,0,2725,2725,2725,2725,0
20241017,151600,0,2725,2725,2725,2725,0
20241017,151500,0,2725,2725,2725,2725,0
20241017,151400,0,2725,2725,2725,2725,0
20241017,151300,0,2725,2725,2725,2725,0
20241017,151200,0,2725,2725,2725,2725,0
20241017,151100,0,2725,2725,2725,2725,0
20241017,151000,0,2725,2725,2725,2725,0
20241017,150900,0,2725,2725,2725,2725,0
20241017,150800,0,2725,2725,2725,2725,0
20241017,150700,0,2725,2725,2725,2725,0
20241017,150600,0,2725,2725,2725,2725,0
20241017,150500,0,2725,2725,2725,2725,0
20241017,150400,0,2725,2725,2725,2725,0
20241017,150300,0,2725,2725,2725,2725,0
20241017,150200,0,2725,2725,2725,2725,0
20241017,150100,0,2725,2725,2725,2725,0
20241017,150000,0,2725,2725,2725,2725,0
20241017,145900,0,2725,2725,2725,2725,0
20241017,145800,0,2725,2725,2725,2725,0
20241017,145700,0,2725,2725,2725,2725,0
20241017,145600,0,2725,2725,2725,2725,0
20241017,145500,0,2725,2725,2725,2725,0
20241017,145400,0,2725,2725,2725,2725,0
20241017,145300,0,2725,2725,2725,2725,0
20241017,145200,0,2725,2725,2725,2725,0
20241017,145100,0,2725,2725,2725,2725,0
20241017,145000,0,2725,2725,2725,2725,0
20241017,144900,0,2725,2725,2725,2725,0
20241017,144800,0,2725,2725,2725,2725,0
20241017,144700,0,2725,2725,2725,2725,0
20241017,144600,0,2725,2725,2725,2725,0
20241017,144500,0,2725,2725,2725,2725,0
20241017,144400,0,2725,2725,2725,2725,0
20241017,144300,0,2725,2725,2725,2725,0
20241017,144200,0,2725,2725,2725,2725,0
20241017,144100,0,2725,2725,2725,2725,0
20241017,144000,0,2725,2725,2725,2725,0
20241017,143900,0,2725,2725,2725,2725,0
20241017,143800,0,2725,2725,2725,2725,0
20241017,143700,0,2725,2725,2725,2725,0
20241017,143600,0,2725,2725,2725,2725,0
20241017,143500,0,2725,2725,2725,2725,0
20241017,143400,0,2725,2725,2725,2725,0
20241017,143300,0,2725,2725,2725,2725,0
20241017,143200,0,2725,2725,2725,2725,0
20241017,143100,0,2725,2725,2725,2725,0
20241017,143000,0,2725,2725,2725,2725,0
20241017,142900,0,2725,2725,2725,2725,0
20241017,142800,0,2725,2725,2725,2725,0
20241017,142700,0,2725,2725,2725,2725,0
20241017,142600,0,2725,2725,2725,2725,0
20241017,142500,0,2725,2725,2725,2725,0
20241017,142400,0,2725,2725,2725,2725,0
20241017,142300,0,2725,2725,2725,2725,0
20241017,142200,0,2725,2725,2725,2725,0
20241017,142100,0,2725,2725,2725,2725,0
20241017,142000,0,2725,2725,2725,2725,0
20241017,141900,0,2725,2725,2725,2725,0
20241017,141800,0,2725,2725,2725,2725,0
20241017,141700,0,2725,2725,2725,2725,0
20241017,141600,0,2725,2725,2725,2725,0
20241017,141500,0,2725,2725,2725,2725,0
20241017,141400,0,2725,2725,2725,2725,0
20241017,141300,0,2725,2725,2725,2725,0
20241017,141200,0,2725,2725,2725,2725,0
20241017,141100,0,2725,2725,2725,2725,0
20241017,141000,0,2725,2725,2725,2725,0
20241017,140900,0,2725,2725,2725,2725,0
20241017,140800,0,2725,2725,2725,2725,0
20241017,140700,0,2725,2725,2725,2725,0
20241017,140600,0,2725,2725,2725,2725,0
20241017,140500,0,2725,2725,2725,2725,0
20241017,140400,0,2725,2725,2725,2725,0
20241017,140300,0,2725,2725,2725,2725,0
20241017,140200,0,2725,2725,2725,2725,0
20241017,140100,0,2725,2725,2725,2725,0
20241017,140000,0,2725,2725,2725,2725,0
20241017,135900,0,2725,2725,2725,2725,0
20241017,135800,0,2725,2725,2725,2725,0
20241017,135700,0,2725,2725,2725,2725,0
20241017,135600,0,2725,2725,2725,2725,0
20241017,135500,0,2725,2725,2725,2725,0
20241017,135400,0,2725,2725,2725,2725,0
20241017,135300,0,2725,2725,2725,2725,0
20241017,135200,0,2725,2725,2725,2725,0
20241017,135100,0,2725,2725,2725,2725,0
20241017,135000,0,2725,2725,2725,2725,0
20241017,134900,0,2725,2725,2725,2725,0
20241017,134800,0,2725,2725,2725,2725,0
20241017,134700,0,2725,2725,2725,2725,0
20241017,134600,0,2725,2725,2725,2725,0
20241017,134500,0,2725,2725,2725,2725,0
20241017,134400,0,2725,2725,2725,2725,0
20241017,134300,0,2725,2725,2725,2725,0
20241017,134200,0,2725,2725,2725,2725,0
20241017,134100,0,2725,2725,2725,2725,0
20241017,134000,0,2725,2725,2725,2725,0
20241017,133900,0,2725,2725,2725,2725,0
20241017,133800,0,2725,2725,2725,2725,0
20241017,133700,0,2725,2725,2725,2725,0
20241017,133600,0,2725,2725,2725,2725,0
20241017,133500,0,2725,2725,2725,2725,0
20241017,133400,0,2725,2725,2725,2725,0
20241017,133300,0,2725,2725,2725,2725,0
20241017,133200,0,2725,2725,2725,2725,0
20241017,133100,0,2725,2725,2725,2725,0
20241017,133000,0,2725,2725,2725,2725,0
20241017,132900,0,2725,2725,2725,2725,0
20241017,132800,0,2725,2725,2725,2725,0
20241017,132700,0,2725,2725,2725,2725,0
20241017,132600,0,2725,2725,2725,2725,0
20241017,132500,0,2725,2725,2725,2725,0
20241017,132400,0,2725,2725,2725,2725,0
20241017,132300,0,2725,2725,2725,2725,0
20241017,132200,0,2725,2725,2725,2725,0
20241017,132100,0,2725,2725,2725,2725,0
20241017,132000,0,2725,2725,2725,2725,0
20241017,131900,0,2725,2725,2725,2725,0
20241017,131800,0,2725,2725,2725,2725,0
20241017,131700,0,2725,2725,2725,2725,0
20241017,131600,0,2725,2725,2725,2725,0
20241017,131500,0,2725,2725,2725,2725,0
20241017,131400,0,2725,2725,2725,2725,0
20241017,131300,0,2725,2725,2725,2725,0
20241017,131200,0,2725,2725,2725,2725,0
20241017,131100,0,2725,2725,2725,2725,0
20241017,131000,0,2725,2725,2725,2725,0
20241017,130900,0,2725,2725,2725,2725,0
20241017,130800,0,2725,2725,2725,2725,0
20241017,130700,0,2725,2725,2725,2725,0
20241017,130600,0,2725,2725,2725,2725,0
20241017,130500,0,2725,2725,2725,2725,0
20241017,130400,0,2725,2725,2725,2725,0
20241017,130300,0,2725,2725,2725,2725,0
20241017,130200,0,2725,2725,2725,2725,0
20241017,130100,0,2725,2725,2725,2725,0
20241017,130000,0,2725,2725,2725,2725,0
20241017,125900,0,2725,2725,2725,2725,0
20241017,125800,0,2725,2725,2725,2725,0
20241017,125700,0,2725,2725,2725,2725,0
20241017,125600,0,2725,2725,2725,2725,0
20241017,125500,0,2725,2725,2725,2725,0
20241017,125400,0,2725,2725,2725,2725,0
20241017,125300,0,2725,2725,2725,2725,0
20241017,125200,0,2725,2725,2725,2725,0
20241017,125100,0,2725,2725,2725,2725,0
20241017,125000,0,2725,2725,2725,2725,0
20241017,124900,0,2725,2725,2725,2725,0
20241017,124800,0,2725,2725,2725,2725,0
20241017,124700,0,2725,2725,2725,2725,0
20241017,124600,0,2725,2725,2725,2725,0
20241017,124500,0,2725,2725,2725,2725,0
20241017,124400,0,2725,2725,2725,2725,0
20241017,124300,0,2725,2725,2725,2725,0
20241017,124200,0,2725,2725,2725,2725,0
20241017,124100,0,2725,2725,2725,2725,0
20241017,124000,0,2725,2725,2725,2725,0
20241017,123900,0,2725,2725,2725,2725,0
20241017,123800,0,2725,2725,2725,2725,0
20241017,123700,0,2725,2725,2725,2725,0
20241017,123600,0,2725,2725,2725,2725,0
20241017,123500,0,2725,2725,2725,2725,0
20241017,123400,0,2725,2725,2725,2725,0
20241017,123300,0,2725,2725,2725,2725,0
20241017,123200,0,2725,2725,2725,2725,0
20241017,123100,0,2725,2725,2725,2725,0
20241017,123000,0,2725,2725,2725,2725,0
20241017,122900,0,2725,2725,2725,2725,0
20241017,122800,0,2725,2725,2725,2725,0
20241017,122700,0,2725,2725,2725,2725,0
20241017,122600,0,2725,2725,2725,2725,0
20241017,122500,0,2725,2725,2725,2725,0
20241017,122400,0,2725,2725,2725,2725,0
20241017,122300,0,2725,2725,2725,2725,0
20241017,122200,0,2725,2725,2725,2725,0
20241017,122100,0,2725,2725,2725,2725,0
20241017,122000,0,2725,2725,2725,2725,0
20241017,121900,0,2725,2725,2725,2725,0
20241017,121800,0,2725,2725,2725,2725,0
20241017,121700,0,2725,2725,2725,2725,0
20241017,121600,0,2725,2725,2725,2725,0
20241017,121500,0,2725,2725,2725,2725,0
20241017,121400,0,2725,2725,2725,2725,0
20241017,121300,0,2725,2725,2725,2725,0
20241017,121200,0,2725,2725,2725,2725,0
20241017,121100,0,2725,2725,2725,2725,0
20241017,121000,0,2725,2725,2725,2725,0
20241017,120900,0,2725,2725,2725,2725,0
20241017,120800,0,2725,2725,2725,2725,0
20241017,120700,0,2725,2725,2725,2725,0
20241017,120600,0,2725,2725,2725,2725,0
20241017,120500,0,2725,2725,2725,2725,0
20241017,120400,0,2725,2725,2725,2725,0
20241017,120300,0,2725,2725,2725,2725,0
20241017,120200,0,2725,2725,2725,2725,0
20241017,120100,0,2725,2725,2725,2725,0
20241017,120000,0,2725,2725,2725,2725,0
20241017,115900,0,2725,2725,2725,2725,0
20241017,115800,0,2725,2725,2725,2725,0
20241017,115700,0,2725,2725,2725,2725,0
20241017,115600,0,2725,2725,2725,2725,0
20241017,115500,0,2725,2725,2725,2725,0
20241017,115400,0,2725,2725,2725,2725,0
20241017,115300,0,2725,2725,2725,2725,0
20241017,115200,0,2725,2725,2725,2725,0
20241017,115100,0,2725,2725,2725,2725,0
20241017,115000,0,2725,2725,2725,2725,0
20241017,114900,0,2725,2725,2725,2725,0
20241017,114800,0,2725,2725,2725,2725,0
20241017,114700,0,2725,2725,2725,2725,0
20241017,114600,0,2725,2725,2725,2725,0
20241017,114500,0,2725,2725,2725,2725,0
20241017,114400,0,2725,2725,2725,2725,0
20241017,114300,0,2725,2725,2725,2725,0
20241017,114200,0,2725,2725,2725,2725,0
20241017,114100,0,2725,2725,2725,2725,0
20241017,114000,0,2725,2725,2725,2725,0
20241017,113900,0,2725,2725,2725,2725,0
20241017,113800,0,2725,2725,2725,2725,0
20241017,113700,0,2725,2725,2725,2725,0
20241017,113600,0,2725,2725,2725,2725,0
20241017,113500,0,2725,2725,2725,2725,0
20241017,113400,0,2725,2725,2725,2725,0
20241017,113300,0,2725,2725,2725,2725,0
20241017,113200,0,2725,2725,2725,2725,0
20241017,113100,0,2725,2725,2725,2725,0
20241017,113000,0,2725,2725,2725,2725,0
20241017,112900,0,2725,2725,2725,2725,0
20241017,112800,0,2725,2725,2725,2725,0
20241017,112700,0,2725,2725,2725,2725,0
20241017,112600,0,2725,2725,2725,2725,0
20241017,112500,0,2725,2725,2725,2725,0
20241017,112400,0,2725,2725,2725,2725,0
20241017,112300,0,2725,2725,2725,2725,0
20241017,112200,0,2725,2725,2725,2725,0
20241017,112100,0,2725,2725,2725,2725,0
20241017,112000,0,2725,2725,2725,2725,0
20241017,111900,0,2725,2725,2725,2725,0
20241017,111800,0,2725,2725,2725,2725,0
20241017,111700,0,2725,2725,2725,2725,0
20241017,111600,0,2725,2725,2725,2725,0
20241017,111500,0,2725,2725,2725,2725,0
20241017,111400,0,2725,2725,2725,2725,0
20241017,111300,0,2725,2725,2725,2725,0
20241017,111200,0,2725,2725,2725,2725,0
20241017,111100,0,2725,2725,2725,2725,0
20241017,111000,0,2725,2725,2725,2725,0
20241017,110900,0,2725,2725,2725,2725,0
20241017,110800,0,2725,2725,2725,2725,0
20241017,110700,0,2725,2725,2725,2725,0
20241017,110600,0,2725,2725,2725,2725,0
20241017,110500,0,2725,2725,2725,2725,0
20241017,110400,0,2725,2725,2725,2725,0
20241017,110300,0,2725,2725,2725,2725,0
20241017,110200,0,2725,2725,2725,2725,0
20241017,110100,0,2725,2725,2725,2725,0
20241017,110000,0,2725,2725,2725,2725,0
20241017,105900,0,2725,2725,2725,2725,0
20241017,105800,0,2725,2725,2725,2725,0
20241017,105700,0,2725,2725,2725,2725,0
20241017,105600,0,2725,2725,2725,2725,0
20241017,105500,0,2725,2725,2725,2725,0
20241017,105400,0,2725,2725,2725,2725,0
20241017,105300,0,2725,2725,2725,2725,0
20241017,105200,0,2725,2725,2725,2725,0
20241017,105100,0,2725,2725,2725,2725,0
20241017,105000,0,2725,2725,2725,2725,0
20241017,104900,0,2725,2725,2725,2725,0
20241017,104800,0,2725,2725,2725,2725,0
20241017,104700,0,2725,2725,2725,2725,0
20241017,104600,0,2725,2725,2725,2725,0
20241017,104500,0,2725,2725,2725,2725,0
20241017,104400,0,2725,2725,2725,2725,0
20241017,104300,0,2725,2725,2725,2725,0
20241017,104200,0,2725,2725,2725,2725,0
20241017,104100,0,2725,2725,2725,2725,0
20241017,104000,0,2725,2725,2725,2725,0
20241017,103900,0,2725,2725,2725,2725,0
20241017,103800,0,2725,2725,2725,2725,0
20241017,103700,0,2725,2725,2725,2725,0
20241017,103600,0,2725,2725,2725,2725,0
20241017,103500,0,2725,2725,2725,2725,0
20241017,103400,0,2725,2725,2725,2725,0
20241017,103300,0,2725,2725,2725,2725,0
20241017,103200,0,2725,2725,2725,2725,0
20241017,103100,0,2725,2725,2725,2725,0
20241017,103000,0,2725,2725,2725,2725,0
20241017,102900,0,2725,2725,2725,2725,0
20241017,102800,0,2725,2725,2725,2725,0
20241017,102700,0,2725,2725,2725,2725,0
20241017,102600,0,2725,2725,2725,2725,0
20241017,102500,0,2725,2725,2725,2725,0
20241017,102400,0,2725,2725,2725,2725,0
20241017,102300,0,2725,2725,2725,2725,0
20241017,102200,0,2725,2725,2725,2725,0
20241017,102100,0,2725,2725,2725,2725,0
20241017,102000,0,2725,2725,2725,2725,0
20241017,101900,0,2725,2725,2725,2725,0
20241017,101800,0,2725,2725,2725,2725,0
20241017,101700,0,2725,2725,2725,2725,0
20241017,101600,0,2725,2725,2725,2725,0
20241017,101500,0,2725,2725,2725,2725,0
20241017,101400,0,2725,2725,2725,2725,0
20241017,101300,0,2725,2725,2725,2725,0
20241017,101200,0,2725,2725,2725,2725,0
20241017,101100,0,2725,2725,2725,2725,0
20241017,101000,0,2725,2725,2725,2725,0
20241017,100900,0,2725,2725,2725,2725,0
20241017,100800,0,2725,2725,2725,2725,0
20241017,100700,0,2725,2725,2725,2725,0
20241017,100600,0,2725,2725,2725,2725,0
20241017,100500,0,2725,2725,2725,2725,0
20241017,100400,0,2725,2725,2725,2725,0
20241017,100300,0,2725,2725,2725,2725,0
20241017,100200,0,2725,2725,2725,2725,0
20241017,100100,0,2725,2725,2725,2725,0
20241017,100000,0,2725,2725,2725,2725,0
20241017,095900,0,2725,2725,2725,2725,0
20241017,095800,0,2725,2725,2725,2725,0
20241017,095700,0,2725,2725,2725,2725,0
20241017,095600,0,2725,2725,2725,2725,0
20241017,095500,0,2725,2725,2725,2725,0
20241017,095400,0,2725,2725,2725,2725,0
20241017,095300,0,2725,2725,2725,2725,0
20241017,095200,0,2725,2725,2725,2725,0
20241017,095100,0,2725,2725,2725,2725,0
20241017,095000,0,2725,2725,2725,2725,0
20241017,094900,0,2725,2725,2725,2725,0
20241017,094800,0,2725,2725,2725,2725,0
20241017,094700,0,2725,2725,2725,2725,0
20241017,094600,0,2725,2725,2725,2725,0
20241017,094500,0,2725,2725,2725,2725,0
20241017,094400,0,2725,2725,2725,2725,0
20241017,094300,0,2725,2725,2725,2725,0
20241017,094200,0,2725,2725,2725,2725,0
20241017,094100,0,2725,2725,2725,2725,0
20241017,094000,0,2725,2725,2725,2725,0
20241017,093900,0,2725,2725,2725,2725,0
20241017,093800,0,2725,2725,2725,2725,0
20241017,093700,0,2725,2725,2725,2725,0
20241017,093600,0,2725,2725,2725,2725,0
20241017,093500,0,2725,2725,2725,2725,0
20241017,093400,0,2725,2725,2725,2725,0
20241017,093300,0,2725,2725,2725,2725,0
20241017,093200,0,2725,2725,2725,2725,0
20241017,093100,0,2725,2725,2725,2725,0
20241017,093000,0,2725,2725,2725,2725,0
20241017,092900,0,2725,2725,2725,2725,0
20241017,092800,0,2725,2725,2725,2725,0
20241017,092700,0,2725,2725,2725,2725,0
20241017,092600,0,2725,2725,2725,2725,0
20241017,092500,0,2725,2725,2725,2725,0
20241017,092400,0,2725,2725,2725,2725,0
20241017,092300,0,2725,2725,2725,2725,0
20241017,092200,0,2725,2725,2725,2725,0
20241017,092100,0,2725,2725,2725,2725,0
20241017,092000,0,2725,2725,2725,2725,0
20241017,091900,0,2725,2725,2725,2725,0
20241017,091800,0,2725,2725,2725,2725,0
20241017,091700,0,2725,2725,2725,2725,0
20241017,091600,0,2725,2725,2725,2725,0
20241017,091500,0,2725,2725,2725,2725,0
20241017,091400,0,2725,2725,2725,2725,0
20241017,091300,0,2725,2725,2725,2725,0
20241017,091200,0,2725,2725,2725,2725,0
20241017,091100,0,2725,2725,2725,2725,0
20241017,091000,0,2725,2725,2725,2725,0
20241017,090900,0,2725,2725,2725,2725,0
20241017,090800,0,2725,2725,2725,2725,0
20241017,090700,0,2725,2725,2725,2725,0
20241017,090600,0,2725,2725,2725,2725,0
20241017,090500,0,2725,2725,2725,2725,0
20241017,090400,0,2725,2725,2725,2725,0
20241017,090300,0,2725,2725,2725,2725,0
20241017,090200,0,2725,2725,2725,2725,0
20241017,090100,0,2725,2725,2725,2725,0
20241017,090000,0,2725,2725,2725,2725,0