KissMeData/080720/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195500,0,2725,2725,2725,2725,0
20241024,195400,0,2725,2725,2725,2725,0
20241024,195300,0,2725,2725,2725,2725,0
20241024,195200,0,2725,2725,2725,2725,0
20241024,195100,0,2725,2725,2725,2725,0
20241024,195000,0,2725,2725,2725,2725,0
20241024,194900,0,2725,2725,2725,2725,0
20241024,194800,0,2725,2725,2725,2725,0
20241024,194700,0,2725,2725,2725,2725,0
20241024,194600,0,2725,2725,2725,2725,0
20241024,194500,0,2725,2725,2725,2725,0
20241024,194400,0,2725,2725,2725,2725,0
20241024,194300,0,2725,2725,2725,2725,0
20241024,194200,0,2725,2725,2725,2725,0
20241024,194100,0,2725,2725,2725,2725,0
20241024,194000,0,2725,2725,2725,2725,0
20241024,193900,0,2725,2725,2725,2725,0
20241024,193800,0,2725,2725,2725,2725,0
20241024,193700,0,2725,2725,2725,2725,0
20241024,193600,0,2725,2725,2725,2725,0
20241024,193500,0,2725,2725,2725,2725,0
20241024,193400,0,2725,2725,2725,2725,0
20241024,193300,0,2725,2725,2725,2725,0
20241024,193200,0,2725,2725,2725,2725,0
20241024,193100,0,2725,2725,2725,2725,0
20241024,193000,0,2725,2725,2725,2725,0
20241024,192900,0,2725,2725,2725,2725,0
20241024,192800,0,2725,2725,2725,2725,0
20241024,192700,0,2725,2725,2725,2725,0
20241024,192600,0,2725,2725,2725,2725,0
20241024,192500,0,2725,2725,2725,2725,0
20241024,192400,0,2725,2725,2725,2725,0
20241024,192300,0,2725,2725,2725,2725,0
20241024,192200,0,2725,2725,2725,2725,0
20241024,192100,0,2725,2725,2725,2725,0
20241024,192000,0,2725,2725,2725,2725,0
20241024,191900,0,2725,2725,2725,2725,0
20241024,191800,0,2725,2725,2725,2725,0
20241024,191700,0,2725,2725,2725,2725,0
20241024,191600,0,2725,2725,2725,2725,0
20241024,191500,0,2725,2725,2725,2725,0
20241024,191400,0,2725,2725,2725,2725,0
20241024,191300,0,2725,2725,2725,2725,0
20241024,191200,0,2725,2725,2725,2725,0
20241024,191100,0,2725,2725,2725,2725,0
20241024,191000,0,2725,2725,2725,2725,0
20241024,190900,0,2725,2725,2725,2725,0
20241024,190800,0,2725,2725,2725,2725,0
20241024,190700,0,2725,2725,2725,2725,0
20241024,190600,0,2725,2725,2725,2725,0
20241024,190500,0,2725,2725,2725,2725,0
20241024,190400,0,2725,2725,2725,2725,0
20241024,190300,0,2725,2725,2725,2725,0
20241024,190200,0,2725,2725,2725,2725,0
20241024,190100,0,2725,2725,2725,2725,0
20241024,190000,0,2725,2725,2725,2725,0
20241024,185900,0,2725,2725,2725,2725,0
20241024,185800,0,2725,2725,2725,2725,0
20241024,185700,0,2725,2725,2725,2725,0
20241024,185600,0,2725,2725,2725,2725,0
20241024,185500,0,2725,2725,2725,2725,0
20241024,185400,0,2725,2725,2725,2725,0
20241024,185300,0,2725,2725,2725,2725,0
20241024,185200,0,2725,2725,2725,2725,0
20241024,185100,0,2725,2725,2725,2725,0
20241024,185000,0,2725,2725,2725,2725,0
20241024,184900,0,2725,2725,2725,2725,0
20241024,184800,0,2725,2725,2725,2725,0
20241024,184700,0,2725,2725,2725,2725,0
20241024,184600,0,2725,2725,2725,2725,0
20241024,184500,0,2725,2725,2725,2725,0
20241024,184400,0,2725,2725,2725,2725,0
20241024,184300,0,2725,2725,2725,2725,0
20241024,184200,0,2725,2725,2725,2725,0
20241024,184100,0,2725,2725,2725,2725,0
20241024,184000,0,2725,2725,2725,2725,0
20241024,183900,0,2725,2725,2725,2725,0
20241024,183800,0,2725,2725,2725,2725,0
20241024,183700,0,2725,2725,2725,2725,0
20241024,183600,0,2725,2725,2725,2725,0
20241024,183500,0,2725,2725,2725,2725,0
20241024,183400,0,2725,2725,2725,2725,0
20241024,183300,0,2725,2725,2725,2725,0
20241024,183200,0,2725,2725,2725,2725,0
20241024,183100,0,2725,2725,2725,2725,0
20241024,183000,0,2725,2725,2725,2725,0
20241024,182900,0,2725,2725,2725,2725,0
20241024,182800,0,2725,2725,2725,2725,0
20241024,182700,0,2725,2725,2725,2725,0
20241024,182600,0,2725,2725,2725,2725,0
20241024,182500,0,2725,2725,2725,2725,0
20241024,182400,0,2725,2725,2725,2725,0
20241024,182300,0,2725,2725,2725,2725,0
20241024,182200,0,2725,2725,2725,2725,0
20241024,182100,0,2725,2725,2725,2725,0
20241024,182000,0,2725,2725,2725,2725,0
20241024,181900,0,2725,2725,2725,2725,0
20241024,181800,0,2725,2725,2725,2725,0
20241024,181700,0,2725,2725,2725,2725,0
20241024,181600,0,2725,2725,2725,2725,0
20241024,181500,0,2725,2725,2725,2725,0
20241024,181400,0,2725,2725,2725,2725,0
20241024,181300,0,2725,2725,2725,2725,0
20241024,181200,0,2725,2725,2725,2725,0
20241024,181100,0,2725,2725,2725,2725,0
20241024,181000,0,2725,2725,2725,2725,0
20241024,180900,0,2725,2725,2725,2725,0
20241024,180800,0,2725,2725,2725,2725,0
20241024,180700,0,2725,2725,2725,2725,0
20241024,180600,0,2725,2725,2725,2725,0
20241024,180500,0,2725,2725,2725,2725,0
20241024,180400,0,2725,2725,2725,2725,0
20241024,180300,0,2725,2725,2725,2725,0
20241024,180200,0,2725,2725,2725,2725,0
20241024,180100,0,2725,2725,2725,2725,0
20241024,180000,0,2725,2725,2725,2725,0
20241024,175900,0,2725,2725,2725,2725,0
20241024,175800,0,2725,2725,2725,2725,0
20241024,175700,0,2725,2725,2725,2725,0
20241024,175600,0,2725,2725,2725,2725,0
20241024,175500,0,2725,2725,2725,2725,0
20241024,175400,0,2725,2725,2725,2725,0
20241024,175300,0,2725,2725,2725,2725,0
20241024,175200,0,2725,2725,2725,2725,0
20241024,175100,0,2725,2725,2725,2725,0
20241024,175000,0,2725,2725,2725,2725,0
20241024,174900,0,2725,2725,2725,2725,0
20241024,174800,0,2725,2725,2725,2725,0
20241024,174700,0,2725,2725,2725,2725,0
20241024,174600,0,2725,2725,2725,2725,0
20241024,174500,0,2725,2725,2725,2725,0
20241024,174400,0,2725,2725,2725,2725,0
20241024,174300,0,2725,2725,2725,2725,0
20241024,174200,0,2725,2725,2725,2725,0
20241024,174100,0,2725,2725,2725,2725,0
20241024,174000,0,2725,2725,2725,2725,0
20241024,173900,0,2725,2725,2725,2725,0
20241024,173800,0,2725,2725,2725,2725,0
20241024,173700,0,2725,2725,2725,2725,0
20241024,173600,0,2725,2725,2725,2725,0
20241024,173500,0,2725,2725,2725,2725,0
20241024,173400,0,2725,2725,2725,2725,0
20241024,173300,0,2725,2725,2725,2725,0
20241024,173200,0,2725,2725,2725,2725,0
20241024,173100,0,2725,2725,2725,2725,0
20241024,173000,0,2725,2725,2725,2725,0
20241024,172900,0,2725,2725,2725,2725,0
20241024,172800,0,2725,2725,2725,2725,0
20241024,172700,0,2725,2725,2725,2725,0
20241024,172600,0,2725,2725,2725,2725,0
20241024,172500,0,2725,2725,2725,2725,0
20241024,172400,0,2725,2725,2725,2725,0
20241024,172300,0,2725,2725,2725,2725,0
20241024,172200,0,2725,2725,2725,2725,0
20241024,172100,0,2725,2725,2725,2725,0
20241024,172000,0,2725,2725,2725,2725,0
20241024,171900,0,2725,2725,2725,2725,0
20241024,171800,0,2725,2725,2725,2725,0
20241024,171700,0,2725,2725,2725,2725,0
20241024,171600,0,2725,2725,2725,2725,0
20241024,171500,0,2725,2725,2725,2725,0
20241024,171400,0,2725,2725,2725,2725,0
20241024,171300,0,2725,2725,2725,2725,0
20241024,171200,0,2725,2725,2725,2725,0
20241024,171100,0,2725,2725,2725,2725,0
20241024,171000,0,2725,2725,2725,2725,0
20241024,170900,0,2725,2725,2725,2725,0
20241024,170800,0,2725,2725,2725,2725,0
20241024,170700,0,2725,2725,2725,2725,0
20241024,170600,0,2725,2725,2725,2725,0
20241024,170500,0,2725,2725,2725,2725,0
20241024,170400,0,2725,2725,2725,2725,0
20241024,170300,0,2725,2725,2725,2725,0
20241024,170200,0,2725,2725,2725,2725,0
20241024,170100,0,2725,2725,2725,2725,0
20241024,170000,0,2725,2725,2725,2725,0
20241024,165900,0,2725,2725,2725,2725,0
20241024,165800,0,2725,2725,2725,2725,0
20241024,165700,0,2725,2725,2725,2725,0
20241024,165600,0,2725,2725,2725,2725,0
20241024,165500,0,2725,2725,2725,2725,0
20241024,165400,0,2725,2725,2725,2725,0
20241024,165300,0,2725,2725,2725,2725,0
20241024,165200,0,2725,2725,2725,2725,0
20241024,165100,0,2725,2725,2725,2725,0
20241024,165000,0,2725,2725,2725,2725,0
20241024,164900,0,2725,2725,2725,2725,0
20241024,164800,0,2725,2725,2725,2725,0
20241024,164700,0,2725,2725,2725,2725,0
20241024,164600,0,2725,2725,2725,2725,0
20241024,164500,0,2725,2725,2725,2725,0
20241024,164400,0,2725,2725,2725,2725,0
20241024,164300,0,2725,2725,2725,2725,0
20241024,164200,0,2725,2725,2725,2725,0
20241024,164100,0,2725,2725,2725,2725,0
20241024,164000,0,2725,2725,2725,2725,0
20241024,163900,0,2725,2725,2725,2725,0
20241024,163800,0,2725,2725,2725,2725,0
20241024,163700,0,2725,2725,2725,2725,0
20241024,163600,0,2725,2725,2725,2725,0
20241024,163500,0,2725,2725,2725,2725,0
20241024,163400,0,2725,2725,2725,2725,0
20241024,163300,0,2725,2725,2725,2725,0
20241024,163200,0,2725,2725,2725,2725,0
20241024,163100,0,2725,2725,2725,2725,0
20241024,163000,0,2725,2725,2725,2725,0
20241024,162900,0,2725,2725,2725,2725,0
20241024,162800,0,2725,2725,2725,2725,0
20241024,162700,0,2725,2725,2725,2725,0
20241024,162600,0,2725,2725,2725,2725,0
20241024,162500,0,2725,2725,2725,2725,0
20241024,162400,0,2725,2725,2725,2725,0
20241024,162300,0,2725,2725,2725,2725,0
20241024,162200,0,2725,2725,2725,2725,0
20241024,162100,0,2725,2725,2725,2725,0
20241024,162000,0,2725,2725,2725,2725,0
20241024,161900,0,2725,2725,2725,2725,0
20241024,161800,0,2725,2725,2725,2725,0
20241024,161700,0,2725,2725,2725,2725,0
20241024,161600,0,2725,2725,2725,2725,0
20241024,161500,0,2725,2725,2725,2725,0
20241024,161400,0,2725,2725,2725,2725,0
20241024,161300,0,2725,2725,2725,2725,0
20241024,161200,0,2725,2725,2725,2725,0
20241024,161100,0,2725,2725,2725,2725,0
20241024,161000,0,2725,2725,2725,2725,0
20241024,160900,0,2725,2725,2725,2725,0
20241024,160800,0,2725,2725,2725,2725,0
20241024,160700,0,2725,2725,2725,2725,0
20241024,160600,0,2725,2725,2725,2725,0
20241024,160500,0,2725,2725,2725,2725,0
20241024,160400,0,2725,2725,2725,2725,0
20241024,160300,0,2725,2725,2725,2725,0
20241024,160200,0,2725,2725,2725,2725,0
20241024,160100,0,2725,2725,2725,2725,0
20241024,160000,0,2725,2725,2725,2725,0
20241024,155900,0,2725,2725,2725,2725,0
20241024,155800,0,2725,2725,2725,2725,0
20241024,155700,0,2725,2725,2725,2725,0
20241024,155600,0,2725,2725,2725,2725,0
20241024,155500,0,2725,2725,2725,2725,0
20241024,155400,0,2725,2725,2725,2725,0
20241024,155300,0,2725,2725,2725,2725,0
20241024,155200,0,2725,2725,2725,2725,0
20241024,155100,0,2725,2725,2725,2725,0
20241024,155000,0,2725,2725,2725,2725,0
20241024,154900,0,2725,2725,2725,2725,0
20241024,154800,0,2725,2725,2725,2725,0
20241024,154700,0,2725,2725,2725,2725,0
20241024,154600,0,2725,2725,2725,2725,0
20241024,154500,0,2725,2725,2725,2725,0
20241024,154400,0,2725,2725,2725,2725,0
20241024,154300,0,2725,2725,2725,2725,0
20241024,154200,0,2725,2725,2725,2725,0
20241024,154100,0,2725,2725,2725,2725,0
20241024,154000,0,2725,2725,2725,2725,0
20241024,153900,0,2725,2725,2725,2725,0
20241024,153800,0,2725,2725,2725,2725,0
20241024,153700,0,2725,2725,2725,2725,0
20241024,153600,0,2725,2725,2725,2725,0
20241024,153500,0,2725,2725,2725,2725,0
20241024,153400,0,2725,2725,2725,2725,0
20241024,153300,0,2725,2725,2725,2725,0
20241024,153200,0,2725,2725,2725,2725,0
20241024,153100,0,2725,2725,2725,2725,0
20241024,153000,0,2725,2725,2725,2725,0
20241024,152900,0,2725,2725,2725,2725,0
20241024,152800,0,2725,2725,2725,2725,0
20241024,152700,0,2725,2725,2725,2725,0
20241024,152600,0,2725,2725,2725,2725,0
20241024,152500,0,2725,2725,2725,2725,0
20241024,152400,0,2725,2725,2725,2725,0
20241024,152300,0,2725,2725,2725,2725,0
20241024,152200,0,2725,2725,2725,2725,0
20241024,152100,0,2725,2725,2725,2725,0
20241024,152000,0,2725,2725,2725,2725,0
20241024,151900,0,2725,2725,2725,2725,0
20241024,151800,0,2725,2725,2725,2725,0
20241024,151700,0,2725,2725,2725,2725,0
20241024,151600,0,2725,2725,2725,2725,0
20241024,151500,0,2725,2725,2725,2725,0
20241024,151400,0,2725,2725,2725,2725,0
20241024,151300,0,2725,2725,2725,2725,0
20241024,151200,0,2725,2725,2725,2725,0
20241024,151100,0,2725,2725,2725,2725,0
20241024,151000,0,2725,2725,2725,2725,0
20241024,150900,0,2725,2725,2725,2725,0
20241024,150800,0,2725,2725,2725,2725,0
20241024,150700,0,2725,2725,2725,2725,0
20241024,150600,0,2725,2725,2725,2725,0
20241024,150500,0,2725,2725,2725,2725,0
20241024,150400,0,2725,2725,2725,2725,0
20241024,150300,0,2725,2725,2725,2725,0
20241024,150200,0,2725,2725,2725,2725,0
20241024,150100,0,2725,2725,2725,2725,0
20241024,150000,0,2725,2725,2725,2725,0
20241024,145900,0,2725,2725,2725,2725,0
20241024,145800,0,2725,2725,2725,2725,0
20241024,145700,0,2725,2725,2725,2725,0
20241024,145600,0,2725,2725,2725,2725,0
20241024,145500,0,2725,2725,2725,2725,0
20241024,145400,0,2725,2725,2725,2725,0
20241024,145300,0,2725,2725,2725,2725,0
20241024,145200,0,2725,2725,2725,2725,0
20241024,145100,0,2725,2725,2725,2725,0
20241024,145000,0,2725,2725,2725,2725,0
20241024,144900,0,2725,2725,2725,2725,0
20241024,144800,0,2725,2725,2725,2725,0
20241024,144700,0,2725,2725,2725,2725,0
20241024,144600,0,2725,2725,2725,2725,0
20241024,144500,0,2725,2725,2725,2725,0
20241024,144400,0,2725,2725,2725,2725,0
20241024,144300,0,2725,2725,2725,2725,0
20241024,144200,0,2725,2725,2725,2725,0
20241024,144100,0,2725,2725,2725,2725,0
20241024,144000,0,2725,2725,2725,2725,0
20241024,143900,0,2725,2725,2725,2725,0
20241024,143800,0,2725,2725,2725,2725,0
20241024,143700,0,2725,2725,2725,2725,0
20241024,143600,0,2725,2725,2725,2725,0
20241024,143500,0,2725,2725,2725,2725,0
20241024,143400,0,2725,2725,2725,2725,0
20241024,143300,0,2725,2725,2725,2725,0
20241024,143200,0,2725,2725,2725,2725,0
20241024,143100,0,2725,2725,2725,2725,0
20241024,143000,0,2725,2725,2725,2725,0
20241024,142900,0,2725,2725,2725,2725,0
20241024,142800,0,2725,2725,2725,2725,0
20241024,142700,0,2725,2725,2725,2725,0
20241024,142600,0,2725,2725,2725,2725,0
20241024,142500,0,2725,2725,2725,2725,0
20241024,142400,0,2725,2725,2725,2725,0
20241024,142300,0,2725,2725,2725,2725,0
20241024,142200,0,2725,2725,2725,2725,0
20241024,142100,0,2725,2725,2725,2725,0
20241024,142000,0,2725,2725,2725,2725,0
20241024,141900,0,2725,2725,2725,2725,0
20241024,141800,0,2725,2725,2725,2725,0
20241024,141700,0,2725,2725,2725,2725,0
20241024,141600,0,2725,2725,2725,2725,0
20241024,141500,0,2725,2725,2725,2725,0
20241024,141400,0,2725,2725,2725,2725,0
20241024,141300,0,2725,2725,2725,2725,0
20241024,141200,0,2725,2725,2725,2725,0
20241024,141100,0,2725,2725,2725,2725,0
20241024,141000,0,2725,2725,2725,2725,0
20241024,140900,0,2725,2725,2725,2725,0
20241024,140800,0,2725,2725,2725,2725,0
20241024,140700,0,2725,2725,2725,2725,0
20241024,140600,0,2725,2725,2725,2725,0
20241024,140500,0,2725,2725,2725,2725,0
20241024,140400,0,2725,2725,2725,2725,0
20241024,140300,0,2725,2725,2725,2725,0
20241024,140200,0,2725,2725,2725,2725,0
20241024,140100,0,2725,2725,2725,2725,0
20241024,140000,0,2725,2725,2725,2725,0
20241024,135900,0,2725,2725,2725,2725,0
20241024,135800,0,2725,2725,2725,2725,0
20241024,135700,0,2725,2725,2725,2725,0
20241024,135600,0,2725,2725,2725,2725,0
20241024,135500,0,2725,2725,2725,2725,0
20241024,135400,0,2725,2725,2725,2725,0
20241024,135300,0,2725,2725,2725,2725,0
20241024,135200,0,2725,2725,2725,2725,0
20241024,135100,0,2725,2725,2725,2725,0
20241024,135000,0,2725,2725,2725,2725,0
20241024,134900,0,2725,2725,2725,2725,0
20241024,134800,0,2725,2725,2725,2725,0
20241024,134700,0,2725,2725,2725,2725,0
20241024,134600,0,2725,2725,2725,2725,0
20241024,134500,0,2725,2725,2725,2725,0
20241024,134400,0,2725,2725,2725,2725,0
20241024,134300,0,2725,2725,2725,2725,0
20241024,134200,0,2725,2725,2725,2725,0
20241024,134100,0,2725,2725,2725,2725,0
20241024,134000,0,2725,2725,2725,2725,0
20241024,133900,0,2725,2725,2725,2725,0
20241024,133800,0,2725,2725,2725,2725,0
20241024,133700,0,2725,2725,2725,2725,0
20241024,133600,0,2725,2725,2725,2725,0
20241024,133500,0,2725,2725,2725,2725,0
20241024,133400,0,2725,2725,2725,2725,0
20241024,133300,0,2725,2725,2725,2725,0
20241024,133200,0,2725,2725,2725,2725,0
20241024,133100,0,2725,2725,2725,2725,0
20241024,133000,0,2725,2725,2725,2725,0
20241024,132900,0,2725,2725,2725,2725,0
20241024,132800,0,2725,2725,2725,2725,0
20241024,132700,0,2725,2725,2725,2725,0
20241024,132600,0,2725,2725,2725,2725,0
20241024,132500,0,2725,2725,2725,2725,0
20241024,132400,0,2725,2725,2725,2725,0
20241024,132300,0,2725,2725,2725,2725,0
20241024,132200,0,2725,2725,2725,2725,0
20241024,132100,0,2725,2725,2725,2725,0
20241024,132000,0,2725,2725,2725,2725,0
20241024,131900,0,2725,2725,2725,2725,0
20241024,131800,0,2725,2725,2725,2725,0
20241024,131700,0,2725,2725,2725,2725,0
20241024,131600,0,2725,2725,2725,2725,0
20241024,131500,0,2725,2725,2725,2725,0
20241024,131400,0,2725,2725,2725,2725,0
20241024,131300,0,2725,2725,2725,2725,0
20241024,131200,0,2725,2725,2725,2725,0
20241024,131100,0,2725,2725,2725,2725,0
20241024,131000,0,2725,2725,2725,2725,0
20241024,130900,0,2725,2725,2725,2725,0
20241024,130800,0,2725,2725,2725,2725,0
20241024,130700,0,2725,2725,2725,2725,0
20241024,130600,0,2725,2725,2725,2725,0
20241024,130500,0,2725,2725,2725,2725,0
20241024,130400,0,2725,2725,2725,2725,0
20241024,130300,0,2725,2725,2725,2725,0
20241024,130200,0,2725,2725,2725,2725,0
20241024,130100,0,2725,2725,2725,2725,0
20241024,130000,0,2725,2725,2725,2725,0
20241024,125900,0,2725,2725,2725,2725,0
20241024,125800,0,2725,2725,2725,2725,0
20241024,125700,0,2725,2725,2725,2725,0
20241024,125600,0,2725,2725,2725,2725,0
20241024,125500,0,2725,2725,2725,2725,0
20241024,125400,0,2725,2725,2725,2725,0
20241024,125300,0,2725,2725,2725,2725,0
20241024,125200,0,2725,2725,2725,2725,0
20241024,125100,0,2725,2725,2725,2725,0
20241024,125000,0,2725,2725,2725,2725,0
20241024,124900,0,2725,2725,2725,2725,0
20241024,124800,0,2725,2725,2725,2725,0
20241024,124700,0,2725,2725,2725,2725,0
20241024,124600,0,2725,2725,2725,2725,0
20241024,124500,0,2725,2725,2725,2725,0
20241024,124400,0,2725,2725,2725,2725,0
20241024,124300,0,2725,2725,2725,2725,0
20241024,124200,0,2725,2725,2725,2725,0
20241024,124100,0,2725,2725,2725,2725,0
20241024,124000,0,2725,2725,2725,2725,0
20241024,123900,0,2725,2725,2725,2725,0
20241024,123800,0,2725,2725,2725,2725,0
20241024,123700,0,2725,2725,2725,2725,0
20241024,123600,0,2725,2725,2725,2725,0
20241024,123500,0,2725,2725,2725,2725,0
20241024,123400,0,2725,2725,2725,2725,0
20241024,123300,0,2725,2725,2725,2725,0
20241024,123200,0,2725,2725,2725,2725,0
20241024,123100,0,2725,2725,2725,2725,0
20241024,123000,0,2725,2725,2725,2725,0
20241024,122900,0,2725,2725,2725,2725,0
20241024,122800,0,2725,2725,2725,2725,0
20241024,122700,0,2725,2725,2725,2725,0
20241024,122600,0,2725,2725,2725,2725,0
20241024,122500,0,2725,2725,2725,2725,0
20241024,122400,0,2725,2725,2725,2725,0
20241024,122300,0,2725,2725,2725,2725,0
20241024,122200,0,2725,2725,2725,2725,0
20241024,122100,0,2725,2725,2725,2725,0
20241024,122000,0,2725,2725,2725,2725,0
20241024,121900,0,2725,2725,2725,2725,0
20241024,121800,0,2725,2725,2725,2725,0
20241024,121700,0,2725,2725,2725,2725,0
20241024,121600,0,2725,2725,2725,2725,0
20241024,121500,0,2725,2725,2725,2725,0
20241024,121400,0,2725,2725,2725,2725,0
20241024,121300,0,2725,2725,2725,2725,0
20241024,121200,0,2725,2725,2725,2725,0
20241024,121100,0,2725,2725,2725,2725,0
20241024,121000,0,2725,2725,2725,2725,0
20241024,120900,0,2725,2725,2725,2725,0
20241024,120800,0,2725,2725,2725,2725,0
20241024,120700,0,2725,2725,2725,2725,0
20241024,120600,0,2725,2725,2725,2725,0
20241024,120500,0,2725,2725,2725,2725,0
20241024,120400,0,2725,2725,2725,2725,0
20241024,120300,0,2725,2725,2725,2725,0
20241024,120200,0,2725,2725,2725,2725,0
20241024,120100,0,2725,2725,2725,2725,0
20241024,120000,0,2725,2725,2725,2725,0
20241024,115900,0,2725,2725,2725,2725,0
20241024,115800,0,2725,2725,2725,2725,0
20241024,115700,0,2725,2725,2725,2725,0
20241024,115600,0,2725,2725,2725,2725,0
20241024,115500,0,2725,2725,2725,2725,0
20241024,115400,0,2725,2725,2725,2725,0
20241024,115300,0,2725,2725,2725,2725,0
20241024,115200,0,2725,2725,2725,2725,0
20241024,115100,0,2725,2725,2725,2725,0
20241024,115000,0,2725,2725,2725,2725,0
20241024,114900,0,2725,2725,2725,2725,0
20241024,114800,0,2725,2725,2725,2725,0
20241024,114700,0,2725,2725,2725,2725,0
20241024,114600,0,2725,2725,2725,2725,0
20241024,114500,0,2725,2725,2725,2725,0
20241024,114400,0,2725,2725,2725,2725,0
20241024,114300,0,2725,2725,2725,2725,0
20241024,114200,0,2725,2725,2725,2725,0
20241024,114100,0,2725,2725,2725,2725,0
20241024,114000,0,2725,2725,2725,2725,0
20241024,113900,0,2725,2725,2725,2725,0
20241024,113800,0,2725,2725,2725,2725,0
20241024,113700,0,2725,2725,2725,2725,0
20241024,113600,0,2725,2725,2725,2725,0
20241024,113500,0,2725,2725,2725,2725,0
20241024,113400,0,2725,2725,2725,2725,0
20241024,113300,0,2725,2725,2725,2725,0
20241024,113200,0,2725,2725,2725,2725,0
20241024,113100,0,2725,2725,2725,2725,0
20241024,113000,0,2725,2725,2725,2725,0
20241024,112900,0,2725,2725,2725,2725,0
20241024,112800,0,2725,2725,2725,2725,0
20241024,112700,0,2725,2725,2725,2725,0
20241024,112600,0,2725,2725,2725,2725,0
20241024,112500,0,2725,2725,2725,2725,0
20241024,112400,0,2725,2725,2725,2725,0
20241024,112300,0,2725,2725,2725,2725,0
20241024,112200,0,2725,2725,2725,2725,0
20241024,112100,0,2725,2725,2725,2725,0
20241024,112000,0,2725,2725,2725,2725,0
20241024,111900,0,2725,2725,2725,2725,0
20241024,111800,0,2725,2725,2725,2725,0
20241024,111700,0,2725,2725,2725,2725,0
20241024,111600,0,2725,2725,2725,2725,0
20241024,111500,0,2725,2725,2725,2725,0
20241024,111400,0,2725,2725,2725,2725,0
20241024,111300,0,2725,2725,2725,2725,0
20241024,111200,0,2725,2725,2725,2725,0
20241024,111100,0,2725,2725,2725,2725,0
20241024,111000,0,2725,2725,2725,2725,0
20241024,110900,0,2725,2725,2725,2725,0
20241024,110800,0,2725,2725,2725,2725,0
20241024,110700,0,2725,2725,2725,2725,0
20241024,110600,0,2725,2725,2725,2725,0
20241024,110500,0,2725,2725,2725,2725,0
20241024,110400,0,2725,2725,2725,2725,0
20241024,110300,0,2725,2725,2725,2725,0
20241024,110200,0,2725,2725,2725,2725,0
20241024,110100,0,2725,2725,2725,2725,0
20241024,110000,0,2725,2725,2725,2725,0
20241024,105900,0,2725,2725,2725,2725,0
20241024,105800,0,2725,2725,2725,2725,0
20241024,105700,0,2725,2725,2725,2725,0
20241024,105600,0,2725,2725,2725,2725,0
20241024,105500,0,2725,2725,2725,2725,0
20241024,105400,0,2725,2725,2725,2725,0
20241024,105300,0,2725,2725,2725,2725,0
20241024,105200,0,2725,2725,2725,2725,0
20241024,105100,0,2725,2725,2725,2725,0
20241024,105000,0,2725,2725,2725,2725,0
20241024,104900,0,2725,2725,2725,2725,0
20241024,104800,0,2725,2725,2725,2725,0
20241024,104700,0,2725,2725,2725,2725,0
20241024,104600,0,2725,2725,2725,2725,0
20241024,104500,0,2725,2725,2725,2725,0
20241024,104400,0,2725,2725,2725,2725,0
20241024,104300,0,2725,2725,2725,2725,0
20241024,104200,0,2725,2725,2725,2725,0
20241024,104100,0,2725,2725,2725,2725,0
20241024,104000,0,2725,2725,2725,2725,0
20241024,103900,0,2725,2725,2725,2725,0
20241024,103800,0,2725,2725,2725,2725,0
20241024,103700,0,2725,2725,2725,2725,0
20241024,103600,0,2725,2725,2725,2725,0
20241024,103500,0,2725,2725,2725,2725,0
20241024,103400,0,2725,2725,2725,2725,0
20241024,103300,0,2725,2725,2725,2725,0
20241024,103200,0,2725,2725,2725,2725,0
20241024,103100,0,2725,2725,2725,2725,0
20241024,103000,0,2725,2725,2725,2725,0
20241024,102900,0,2725,2725,2725,2725,0
20241024,102800,0,2725,2725,2725,2725,0
20241024,102700,0,2725,2725,2725,2725,0
20241024,102600,0,2725,2725,2725,2725,0
20241024,102500,0,2725,2725,2725,2725,0
20241024,102400,0,2725,2725,2725,2725,0
20241024,102300,0,2725,2725,2725,2725,0
20241024,102200,0,2725,2725,2725,2725,0
20241024,102100,0,2725,2725,2725,2725,0
20241024,102000,0,2725,2725,2725,2725,0
20241024,101900,0,2725,2725,2725,2725,0
20241024,101800,0,2725,2725,2725,2725,0
20241024,101700,0,2725,2725,2725,2725,0
20241024,101600,0,2725,2725,2725,2725,0
20241024,101500,0,2725,2725,2725,2725,0
20241024,101400,0,2725,2725,2725,2725,0
20241024,101300,0,2725,2725,2725,2725,0
20241024,101200,0,2725,2725,2725,2725,0
20241024,101100,0,2725,2725,2725,2725,0
20241024,101000,0,2725,2725,2725,2725,0
20241024,100900,0,2725,2725,2725,2725,0
20241024,100800,0,2725,2725,2725,2725,0
20241024,100700,0,2725,2725,2725,2725,0
20241024,100600,0,2725,2725,2725,2725,0
20241024,100500,0,2725,2725,2725,2725,0
20241024,100400,0,2725,2725,2725,2725,0
20241024,100300,0,2725,2725,2725,2725,0
20241024,100200,0,2725,2725,2725,2725,0
20241024,100100,0,2725,2725,2725,2725,0
20241024,100000,0,2725,2725,2725,2725,0
20241024,095900,0,2725,2725,2725,2725,0
20241024,095800,0,2725,2725,2725,2725,0
20241024,095700,0,2725,2725,2725,2725,0
20241024,095600,0,2725,2725,2725,2725,0
20241024,095500,0,2725,2725,2725,2725,0
20241024,095400,0,2725,2725,2725,2725,0
20241024,095300,0,2725,2725,2725,2725,0
20241024,095200,0,2725,2725,2725,2725,0
20241024,095100,0,2725,2725,2725,2725,0
20241024,095000,0,2725,2725,2725,2725,0
20241024,094900,0,2725,2725,2725,2725,0
20241024,094800,0,2725,2725,2725,2725,0
20241024,094700,0,2725,2725,2725,2725,0
20241024,094600,0,2725,2725,2725,2725,0
20241024,094500,0,2725,2725,2725,2725,0
20241024,094400,0,2725,2725,2725,2725,0
20241024,094300,0,2725,2725,2725,2725,0
20241024,094200,0,2725,2725,2725,2725,0
20241024,094100,0,2725,2725,2725,2725,0
20241024,094000,0,2725,2725,2725,2725,0
20241024,093900,0,2725,2725,2725,2725,0
20241024,093800,0,2725,2725,2725,2725,0
20241024,093700,0,2725,2725,2725,2725,0
20241024,093600,0,2725,2725,2725,2725,0
20241024,093500,0,2725,2725,2725,2725,0
20241024,093400,0,2725,2725,2725,2725,0
20241024,093300,0,2725,2725,2725,2725,0
20241024,093200,0,2725,2725,2725,2725,0
20241024,093100,0,2725,2725,2725,2725,0
20241024,093000,0,2725,2725,2725,2725,0
20241024,092900,0,2725,2725,2725,2725,0
20241024,092800,0,2725,2725,2725,2725,0
20241024,092700,0,2725,2725,2725,2725,0
20241024,092600,0,2725,2725,2725,2725,0
20241024,092500,0,2725,2725,2725,2725,0
20241024,092400,0,2725,2725,2725,2725,0
20241024,092300,0,2725,2725,2725,2725,0
20241024,092200,0,2725,2725,2725,2725,0
20241024,092100,0,2725,2725,2725,2725,0
20241024,092000,0,2725,2725,2725,2725,0
20241024,091900,0,2725,2725,2725,2725,0
20241024,091800,0,2725,2725,2725,2725,0
20241024,091700,0,2725,2725,2725,2725,0
20241024,091600,0,2725,2725,2725,2725,0
20241024,091500,0,2725,2725,2725,2725,0
20241024,091400,0,2725,2725,2725,2725,0
20241024,091300,0,2725,2725,2725,2725,0
20241024,091200,0,2725,2725,2725,2725,0
20241024,091100,0,2725,2725,2725,2725,0
20241024,091000,0,2725,2725,2725,2725,0
20241024,090900,0,2725,2725,2725,2725,0
20241024,090800,0,2725,2725,2725,2725,0
20241024,090700,0,2725,2725,2725,2725,0
20241024,090600,0,2725,2725,2725,2725,0
20241024,090500,0,2725,2725,2725,2725,0
20241024,090400,0,2725,2725,2725,2725,0
20241024,090300,0,2725,2725,2725,2725,0
20241024,090200,0,2725,2725,2725,2725,0
20241024,090100,0,2725,2725,2725,2725,0
20241024,090000,0,2725,2725,2725,2725,0