KissMeData/080720/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,195700,0,2725,2725,2725,2725,0
20241128,195600,0,2725,2725,2725,2725,0
20241128,195500,0,2725,2725,2725,2725,0
20241128,195400,0,2725,2725,2725,2725,0
20241128,195300,0,2725,2725,2725,2725,0
20241128,195200,0,2725,2725,2725,2725,0
20241128,195100,0,2725,2725,2725,2725,0
20241128,195000,0,2725,2725,2725,2725,0
20241128,194900,0,2725,2725,2725,2725,0
20241128,194800,0,2725,2725,2725,2725,0
20241128,194700,0,2725,2725,2725,2725,0
20241128,194600,0,2725,2725,2725,2725,0
20241128,194500,0,2725,2725,2725,2725,0
20241128,194400,0,2725,2725,2725,2725,0
20241128,194300,0,2725,2725,2725,2725,0
20241128,194200,0,2725,2725,2725,2725,0
20241128,194100,0,2725,2725,2725,2725,0
20241128,194000,0,2725,2725,2725,2725,0
20241128,193900,0,2725,2725,2725,2725,0
20241128,193800,0,2725,2725,2725,2725,0
20241128,193700,0,2725,2725,2725,2725,0
20241128,193600,0,2725,2725,2725,2725,0
20241128,193500,0,2725,2725,2725,2725,0
20241128,193400,0,2725,2725,2725,2725,0
20241128,193300,0,2725,2725,2725,2725,0
20241128,193200,0,2725,2725,2725,2725,0
20241128,193100,0,2725,2725,2725,2725,0
20241128,193000,0,2725,2725,2725,2725,0
20241128,192900,0,2725,2725,2725,2725,0
20241128,192800,0,2725,2725,2725,2725,0
20241128,192700,0,2725,2725,2725,2725,0
20241128,192600,0,2725,2725,2725,2725,0
20241128,192500,0,2725,2725,2725,2725,0
20241128,192400,0,2725,2725,2725,2725,0
20241128,192300,0,2725,2725,2725,2725,0
20241128,192200,0,2725,2725,2725,2725,0
20241128,192100,0,2725,2725,2725,2725,0
20241128,192000,0,2725,2725,2725,2725,0
20241128,191900,0,2725,2725,2725,2725,0
20241128,191800,0,2725,2725,2725,2725,0
20241128,191700,0,2725,2725,2725,2725,0
20241128,191600,0,2725,2725,2725,2725,0
20241128,191500,0,2725,2725,2725,2725,0
20241128,191400,0,2725,2725,2725,2725,0
20241128,191300,0,2725,2725,2725,2725,0
20241128,191200,0,2725,2725,2725,2725,0
20241128,191100,0,2725,2725,2725,2725,0
20241128,191000,0,2725,2725,2725,2725,0
20241128,190900,0,2725,2725,2725,2725,0
20241128,190800,0,2725,2725,2725,2725,0
20241128,190700,0,2725,2725,2725,2725,0
20241128,190600,0,2725,2725,2725,2725,0
20241128,190500,0,2725,2725,2725,2725,0
20241128,190400,0,2725,2725,2725,2725,0
20241128,190300,0,2725,2725,2725,2725,0
20241128,190200,0,2725,2725,2725,2725,0
20241128,190100,0,2725,2725,2725,2725,0
20241128,190000,0,2725,2725,2725,2725,0
20241128,185900,0,2725,2725,2725,2725,0
20241128,185800,0,2725,2725,2725,2725,0
20241128,185700,0,2725,2725,2725,2725,0
20241128,185600,0,2725,2725,2725,2725,0
20241128,185500,0,2725,2725,2725,2725,0
20241128,185400,0,2725,2725,2725,2725,0
20241128,185300,0,2725,2725,2725,2725,0
20241128,185200,0,2725,2725,2725,2725,0
20241128,185100,0,2725,2725,2725,2725,0
20241128,185000,0,2725,2725,2725,2725,0
20241128,184900,0,2725,2725,2725,2725,0
20241128,184800,0,2725,2725,2725,2725,0
20241128,184700,0,2725,2725,2725,2725,0
20241128,184600,0,2725,2725,2725,2725,0
20241128,184500,0,2725,2725,2725,2725,0
20241128,184400,0,2725,2725,2725,2725,0
20241128,184300,0,2725,2725,2725,2725,0
20241128,184200,0,2725,2725,2725,2725,0
20241128,184100,0,2725,2725,2725,2725,0
20241128,184000,0,2725,2725,2725,2725,0
20241128,183900,0,2725,2725,2725,2725,0
20241128,183800,0,2725,2725,2725,2725,0
20241128,183700,0,2725,2725,2725,2725,0
20241128,183600,0,2725,2725,2725,2725,0
20241128,183500,0,2725,2725,2725,2725,0
20241128,183400,0,2725,2725,2725,2725,0
20241128,183300,0,2725,2725,2725,2725,0
20241128,183200,0,2725,2725,2725,2725,0
20241128,183100,0,2725,2725,2725,2725,0
20241128,183000,0,2725,2725,2725,2725,0
20241128,182900,0,2725,2725,2725,2725,0
20241128,182800,0,2725,2725,2725,2725,0
20241128,182700,0,2725,2725,2725,2725,0
20241128,182600,0,2725,2725,2725,2725,0
20241128,182500,0,2725,2725,2725,2725,0
20241128,182400,0,2725,2725,2725,2725,0
20241128,182300,0,2725,2725,2725,2725,0
20241128,182200,0,2725,2725,2725,2725,0
20241128,182100,0,2725,2725,2725,2725,0
20241128,182000,0,2725,2725,2725,2725,0
20241128,181900,0,2725,2725,2725,2725,0
20241128,181800,0,2725,2725,2725,2725,0
20241128,181700,0,2725,2725,2725,2725,0
20241128,181600,0,2725,2725,2725,2725,0
20241128,181500,0,2725,2725,2725,2725,0
20241128,181400,0,2725,2725,2725,2725,0
20241128,181300,0,2725,2725,2725,2725,0
20241128,181200,0,2725,2725,2725,2725,0
20241128,181100,0,2725,2725,2725,2725,0
20241128,181000,0,2725,2725,2725,2725,0
20241128,180900,0,2725,2725,2725,2725,0
20241128,180800,0,2725,2725,2725,2725,0
20241128,180700,0,2725,2725,2725,2725,0
20241128,180600,0,2725,2725,2725,2725,0
20241128,180500,0,2725,2725,2725,2725,0
20241128,180400,0,2725,2725,2725,2725,0
20241128,180300,0,2725,2725,2725,2725,0
20241128,180200,0,2725,2725,2725,2725,0
20241128,180100,0,2725,2725,2725,2725,0
20241128,180000,0,2725,2725,2725,2725,0
20241128,175900,0,2725,2725,2725,2725,0
20241128,175800,0,2725,2725,2725,2725,0
20241128,175700,0,2725,2725,2725,2725,0
20241128,175600,0,2725,2725,2725,2725,0
20241128,175500,0,2725,2725,2725,2725,0
20241128,175400,0,2725,2725,2725,2725,0
20241128,175300,0,2725,2725,2725,2725,0
20241128,175200,0,2725,2725,2725,2725,0
20241128,175100,0,2725,2725,2725,2725,0
20241128,175000,0,2725,2725,2725,2725,0
20241128,174900,0,2725,2725,2725,2725,0
20241128,174800,0,2725,2725,2725,2725,0
20241128,174700,0,2725,2725,2725,2725,0
20241128,174600,0,2725,2725,2725,2725,0
20241128,174500,0,2725,2725,2725,2725,0
20241128,174400,0,2725,2725,2725,2725,0
20241128,174300,0,2725,2725,2725,2725,0
20241128,174200,0,2725,2725,2725,2725,0
20241128,174100,0,2725,2725,2725,2725,0
20241128,174000,0,2725,2725,2725,2725,0
20241128,173900,0,2725,2725,2725,2725,0
20241128,173800,0,2725,2725,2725,2725,0
20241128,173700,0,2725,2725,2725,2725,0
20241128,173600,0,2725,2725,2725,2725,0
20241128,173500,0,2725,2725,2725,2725,0
20241128,173400,0,2725,2725,2725,2725,0
20241128,173300,0,2725,2725,2725,2725,0
20241128,173200,0,2725,2725,2725,2725,0
20241128,173100,0,2725,2725,2725,2725,0
20241128,173000,0,2725,2725,2725,2725,0
20241128,172900,0,2725,2725,2725,2725,0
20241128,172800,0,2725,2725,2725,2725,0
20241128,172700,0,2725,2725,2725,2725,0
20241128,172600,0,2725,2725,2725,2725,0
20241128,172500,0,2725,2725,2725,2725,0
20241128,172400,0,2725,2725,2725,2725,0
20241128,172300,0,2725,2725,2725,2725,0
20241128,172200,0,2725,2725,2725,2725,0
20241128,172100,0,2725,2725,2725,2725,0
20241128,172000,0,2725,2725,2725,2725,0
20241128,171900,0,2725,2725,2725,2725,0
20241128,171800,0,2725,2725,2725,2725,0
20241128,171700,0,2725,2725,2725,2725,0
20241128,171600,0,2725,2725,2725,2725,0
20241128,171500,0,2725,2725,2725,2725,0
20241128,171400,0,2725,2725,2725,2725,0
20241128,171300,0,2725,2725,2725,2725,0
20241128,171200,0,2725,2725,2725,2725,0
20241128,171100,0,2725,2725,2725,2725,0
20241128,171000,0,2725,2725,2725,2725,0
20241128,170900,0,2725,2725,2725,2725,0
20241128,170800,0,2725,2725,2725,2725,0
20241128,170700,0,2725,2725,2725,2725,0
20241128,170600,0,2725,2725,2725,2725,0
20241128,170500,0,2725,2725,2725,2725,0
20241128,170400,0,2725,2725,2725,2725,0
20241128,170300,0,2725,2725,2725,2725,0
20241128,170200,0,2725,2725,2725,2725,0
20241128,170100,0,2725,2725,2725,2725,0
20241128,170000,0,2725,2725,2725,2725,0
20241128,165900,0,2725,2725,2725,2725,0
20241128,165800,0,2725,2725,2725,2725,0
20241128,165700,0,2725,2725,2725,2725,0
20241128,165600,0,2725,2725,2725,2725,0
20241128,165500,0,2725,2725,2725,2725,0
20241128,165400,0,2725,2725,2725,2725,0
20241128,165300,0,2725,2725,2725,2725,0
20241128,165200,0,2725,2725,2725,2725,0
20241128,165100,0,2725,2725,2725,2725,0
20241128,165000,0,2725,2725,2725,2725,0
20241128,164900,0,2725,2725,2725,2725,0
20241128,164800,0,2725,2725,2725,2725,0
20241128,164700,0,2725,2725,2725,2725,0
20241128,164600,0,2725,2725,2725,2725,0
20241128,164500,0,2725,2725,2725,2725,0
20241128,164400,0,2725,2725,2725,2725,0
20241128,164300,0,2725,2725,2725,2725,0
20241128,164200,0,2725,2725,2725,2725,0
20241128,164100,0,2725,2725,2725,2725,0
20241128,164000,0,2725,2725,2725,2725,0
20241128,163900,0,2725,2725,2725,2725,0
20241128,163800,0,2725,2725,2725,2725,0
20241128,163700,0,2725,2725,2725,2725,0
20241128,163600,0,2725,2725,2725,2725,0
20241128,163500,0,2725,2725,2725,2725,0
20241128,163400,0,2725,2725,2725,2725,0
20241128,163300,0,2725,2725,2725,2725,0
20241128,163200,0,2725,2725,2725,2725,0
20241128,163100,0,2725,2725,2725,2725,0
20241128,163000,0,2725,2725,2725,2725,0
20241128,162900,0,2725,2725,2725,2725,0
20241128,162800,0,2725,2725,2725,2725,0
20241128,162700,0,2725,2725,2725,2725,0
20241128,162600,0,2725,2725,2725,2725,0
20241128,162500,0,2725,2725,2725,2725,0
20241128,162400,0,2725,2725,2725,2725,0
20241128,162300,0,2725,2725,2725,2725,0
20241128,162200,0,2725,2725,2725,2725,0
20241128,162100,0,2725,2725,2725,2725,0
20241128,162000,0,2725,2725,2725,2725,0
20241128,161900,0,2725,2725,2725,2725,0
20241128,161800,0,2725,2725,2725,2725,0
20241128,161700,0,2725,2725,2725,2725,0
20241128,161600,0,2725,2725,2725,2725,0
20241128,161500,0,2725,2725,2725,2725,0
20241128,161400,0,2725,2725,2725,2725,0
20241128,161300,0,2725,2725,2725,2725,0
20241128,161200,0,2725,2725,2725,2725,0
20241128,161100,0,2725,2725,2725,2725,0
20241128,161000,0,2725,2725,2725,2725,0
20241128,160900,0,2725,2725,2725,2725,0
20241128,160800,0,2725,2725,2725,2725,0
20241128,160700,0,2725,2725,2725,2725,0
20241128,160600,0,2725,2725,2725,2725,0
20241128,160500,0,2725,2725,2725,2725,0
20241128,160400,0,2725,2725,2725,2725,0
20241128,160300,0,2725,2725,2725,2725,0
20241128,160200,0,2725,2725,2725,2725,0
20241128,160100,0,2725,2725,2725,2725,0
20241128,160000,0,2725,2725,2725,2725,0
20241128,155900,0,2725,2725,2725,2725,0
20241128,155800,0,2725,2725,2725,2725,0
20241128,155700,0,2725,2725,2725,2725,0
20241128,155600,0,2725,2725,2725,2725,0
20241128,155500,0,2725,2725,2725,2725,0
20241128,155400,0,2725,2725,2725,2725,0
20241128,155300,0,2725,2725,2725,2725,0
20241128,155200,0,2725,2725,2725,2725,0
20241128,155100,0,2725,2725,2725,2725,0
20241128,155000,0,2725,2725,2725,2725,0
20241128,154900,0,2725,2725,2725,2725,0
20241128,154800,0,2725,2725,2725,2725,0
20241128,154700,0,2725,2725,2725,2725,0
20241128,154600,0,2725,2725,2725,2725,0
20241128,154500,0,2725,2725,2725,2725,0
20241128,154400,0,2725,2725,2725,2725,0
20241128,154300,0,2725,2725,2725,2725,0
20241128,154200,0,2725,2725,2725,2725,0
20241128,154100,0,2725,2725,2725,2725,0
20241128,154000,0,2725,2725,2725,2725,0
20241128,153900,0,2725,2725,2725,2725,0
20241128,153800,0,2725,2725,2725,2725,0
20241128,153700,0,2725,2725,2725,2725,0
20241128,153600,0,2725,2725,2725,2725,0
20241128,153500,0,2725,2725,2725,2725,0
20241128,153400,0,2725,2725,2725,2725,0
20241128,153300,0,2725,2725,2725,2725,0
20241128,153200,0,2725,2725,2725,2725,0
20241128,153100,0,2725,2725,2725,2725,0
20241128,153000,0,2725,2725,2725,2725,0
20241128,152900,0,2725,2725,2725,2725,0
20241128,152800,0,2725,2725,2725,2725,0
20241128,152700,0,2725,2725,2725,2725,0
20241128,152600,0,2725,2725,2725,2725,0
20241128,152500,0,2725,2725,2725,2725,0
20241128,152400,0,2725,2725,2725,2725,0
20241128,152300,0,2725,2725,2725,2725,0
20241128,152200,0,2725,2725,2725,2725,0
20241128,152100,0,2725,2725,2725,2725,0
20241128,152000,0,2725,2725,2725,2725,0
20241128,151900,0,2725,2725,2725,2725,0
20241128,151800,0,2725,2725,2725,2725,0
20241128,151700,0,2725,2725,2725,2725,0
20241128,151600,0,2725,2725,2725,2725,0
20241128,151500,0,2725,2725,2725,2725,0
20241128,151400,0,2725,2725,2725,2725,0
20241128,151300,0,2725,2725,2725,2725,0
20241128,151200,0,2725,2725,2725,2725,0
20241128,151100,0,2725,2725,2725,2725,0
20241128,151000,0,2725,2725,2725,2725,0
20241128,150900,0,2725,2725,2725,2725,0
20241128,150800,0,2725,2725,2725,2725,0
20241128,150700,0,2725,2725,2725,2725,0
20241128,150600,0,2725,2725,2725,2725,0
20241128,150500,0,2725,2725,2725,2725,0
20241128,150400,0,2725,2725,2725,2725,0
20241128,150300,0,2725,2725,2725,2725,0
20241128,150200,0,2725,2725,2725,2725,0
20241128,150100,0,2725,2725,2725,2725,0
20241128,150000,0,2725,2725,2725,2725,0
20241128,145900,0,2725,2725,2725,2725,0
20241128,145800,0,2725,2725,2725,2725,0
20241128,145700,0,2725,2725,2725,2725,0
20241128,145600,0,2725,2725,2725,2725,0
20241128,145500,0,2725,2725,2725,2725,0
20241128,145400,0,2725,2725,2725,2725,0
20241128,145300,0,2725,2725,2725,2725,0
20241128,145200,0,2725,2725,2725,2725,0
20241128,145100,0,2725,2725,2725,2725,0
20241128,145000,0,2725,2725,2725,2725,0
20241128,144900,0,2725,2725,2725,2725,0
20241128,144800,0,2725,2725,2725,2725,0
20241128,144700,0,2725,2725,2725,2725,0
20241128,144600,0,2725,2725,2725,2725,0
20241128,144500,0,2725,2725,2725,2725,0
20241128,144400,0,2725,2725,2725,2725,0
20241128,144300,0,2725,2725,2725,2725,0
20241128,144200,0,2725,2725,2725,2725,0
20241128,144100,0,2725,2725,2725,2725,0
20241128,144000,0,2725,2725,2725,2725,0
20241128,143900,0,2725,2725,2725,2725,0
20241128,143800,0,2725,2725,2725,2725,0
20241128,143700,0,2725,2725,2725,2725,0
20241128,143600,0,2725,2725,2725,2725,0
20241128,143500,0,2725,2725,2725,2725,0
20241128,143400,0,2725,2725,2725,2725,0
20241128,143300,0,2725,2725,2725,2725,0
20241128,143200,0,2725,2725,2725,2725,0
20241128,143100,0,2725,2725,2725,2725,0
20241128,143000,0,2725,2725,2725,2725,0
20241128,142900,0,2725,2725,2725,2725,0
20241128,142800,0,2725,2725,2725,2725,0
20241128,142700,0,2725,2725,2725,2725,0
20241128,142600,0,2725,2725,2725,2725,0
20241128,142500,0,2725,2725,2725,2725,0
20241128,142400,0,2725,2725,2725,2725,0
20241128,142300,0,2725,2725,2725,2725,0
20241128,142200,0,2725,2725,2725,2725,0
20241128,142100,0,2725,2725,2725,2725,0
20241128,142000,0,2725,2725,2725,2725,0
20241128,141900,0,2725,2725,2725,2725,0
20241128,141800,0,2725,2725,2725,2725,0
20241128,141700,0,2725,2725,2725,2725,0
20241128,141600,0,2725,2725,2725,2725,0
20241128,141500,0,2725,2725,2725,2725,0
20241128,141400,0,2725,2725,2725,2725,0
20241128,141300,0,2725,2725,2725,2725,0
20241128,141200,0,2725,2725,2725,2725,0
20241128,141100,0,2725,2725,2725,2725,0
20241128,141000,0,2725,2725,2725,2725,0
20241128,140900,0,2725,2725,2725,2725,0
20241128,140800,0,2725,2725,2725,2725,0
20241128,140700,0,2725,2725,2725,2725,0
20241128,140600,0,2725,2725,2725,2725,0
20241128,140500,0,2725,2725,2725,2725,0
20241128,140400,0,2725,2725,2725,2725,0
20241128,140300,0,2725,2725,2725,2725,0
20241128,140200,0,2725,2725,2725,2725,0
20241128,140100,0,2725,2725,2725,2725,0
20241128,140000,0,2725,2725,2725,2725,0
20241128,135900,0,2725,2725,2725,2725,0
20241128,135800,0,2725,2725,2725,2725,0
20241128,135700,0,2725,2725,2725,2725,0
20241128,135600,0,2725,2725,2725,2725,0
20241128,135500,0,2725,2725,2725,2725,0
20241128,135400,0,2725,2725,2725,2725,0
20241128,135300,0,2725,2725,2725,2725,0
20241128,135200,0,2725,2725,2725,2725,0
20241128,135100,0,2725,2725,2725,2725,0
20241128,135000,0,2725,2725,2725,2725,0
20241128,134900,0,2725,2725,2725,2725,0
20241128,134800,0,2725,2725,2725,2725,0
20241128,134700,0,2725,2725,2725,2725,0
20241128,134600,0,2725,2725,2725,2725,0
20241128,134500,0,2725,2725,2725,2725,0
20241128,134400,0,2725,2725,2725,2725,0
20241128,134300,0,2725,2725,2725,2725,0
20241128,134200,0,2725,2725,2725,2725,0
20241128,134100,0,2725,2725,2725,2725,0
20241128,134000,0,2725,2725,2725,2725,0
20241128,133900,0,2725,2725,2725,2725,0
20241128,133800,0,2725,2725,2725,2725,0
20241128,133700,0,2725,2725,2725,2725,0
20241128,133600,0,2725,2725,2725,2725,0
20241128,133500,0,2725,2725,2725,2725,0
20241128,133400,0,2725,2725,2725,2725,0
20241128,133300,0,2725,2725,2725,2725,0
20241128,133200,0,2725,2725,2725,2725,0
20241128,133100,0,2725,2725,2725,2725,0
20241128,133000,0,2725,2725,2725,2725,0
20241128,132900,0,2725,2725,2725,2725,0
20241128,132800,0,2725,2725,2725,2725,0
20241128,132700,0,2725,2725,2725,2725,0
20241128,132600,0,2725,2725,2725,2725,0
20241128,132500,0,2725,2725,2725,2725,0
20241128,132400,0,2725,2725,2725,2725,0
20241128,132300,0,2725,2725,2725,2725,0
20241128,132200,0,2725,2725,2725,2725,0
20241128,132100,0,2725,2725,2725,2725,0
20241128,132000,0,2725,2725,2725,2725,0
20241128,131900,0,2725,2725,2725,2725,0
20241128,131800,0,2725,2725,2725,2725,0
20241128,131700,0,2725,2725,2725,2725,0
20241128,131600,0,2725,2725,2725,2725,0
20241128,131500,0,2725,2725,2725,2725,0
20241128,131400,0,2725,2725,2725,2725,0
20241128,131300,0,2725,2725,2725,2725,0
20241128,131200,0,2725,2725,2725,2725,0
20241128,131100,0,2725,2725,2725,2725,0
20241128,131000,0,2725,2725,2725,2725,0
20241128,130900,0,2725,2725,2725,2725,0
20241128,130800,0,2725,2725,2725,2725,0
20241128,130700,0,2725,2725,2725,2725,0
20241128,130600,0,2725,2725,2725,2725,0
20241128,130500,0,2725,2725,2725,2725,0
20241128,130400,0,2725,2725,2725,2725,0
20241128,130300,0,2725,2725,2725,2725,0
20241128,130200,0,2725,2725,2725,2725,0
20241128,130100,0,2725,2725,2725,2725,0
20241128,130000,0,2725,2725,2725,2725,0
20241128,125900,0,2725,2725,2725,2725,0
20241128,125800,0,2725,2725,2725,2725,0
20241128,125700,0,2725,2725,2725,2725,0
20241128,125600,0,2725,2725,2725,2725,0
20241128,125500,0,2725,2725,2725,2725,0
20241128,125400,0,2725,2725,2725,2725,0
20241128,125300,0,2725,2725,2725,2725,0
20241128,125200,0,2725,2725,2725,2725,0
20241128,125100,0,2725,2725,2725,2725,0
20241128,125000,0,2725,2725,2725,2725,0
20241128,124900,0,2725,2725,2725,2725,0
20241128,124800,0,2725,2725,2725,2725,0
20241128,124700,0,2725,2725,2725,2725,0
20241128,124600,0,2725,2725,2725,2725,0
20241128,124500,0,2725,2725,2725,2725,0
20241128,124400,0,2725,2725,2725,2725,0
20241128,124300,0,2725,2725,2725,2725,0
20241128,124200,0,2725,2725,2725,2725,0
20241128,124100,0,2725,2725,2725,2725,0
20241128,124000,0,2725,2725,2725,2725,0
20241128,123900,0,2725,2725,2725,2725,0
20241128,123800,0,2725,2725,2725,2725,0
20241128,123700,0,2725,2725,2725,2725,0
20241128,123600,0,2725,2725,2725,2725,0
20241128,123500,0,2725,2725,2725,2725,0
20241128,123400,0,2725,2725,2725,2725,0
20241128,123300,0,2725,2725,2725,2725,0
20241128,123200,0,2725,2725,2725,2725,0
20241128,123100,0,2725,2725,2725,2725,0
20241128,123000,0,2725,2725,2725,2725,0
20241128,122900,0,2725,2725,2725,2725,0
20241128,122800,0,2725,2725,2725,2725,0
20241128,122700,0,2725,2725,2725,2725,0
20241128,122600,0,2725,2725,2725,2725,0
20241128,122500,0,2725,2725,2725,2725,0
20241128,122400,0,2725,2725,2725,2725,0
20241128,122300,0,2725,2725,2725,2725,0
20241128,122200,0,2725,2725,2725,2725,0
20241128,122100,0,2725,2725,2725,2725,0
20241128,122000,0,2725,2725,2725,2725,0
20241128,121900,0,2725,2725,2725,2725,0
20241128,121800,0,2725,2725,2725,2725,0
20241128,121700,0,2725,2725,2725,2725,0
20241128,121600,0,2725,2725,2725,2725,0
20241128,121500,0,2725,2725,2725,2725,0
20241128,121400,0,2725,2725,2725,2725,0
20241128,121300,0,2725,2725,2725,2725,0
20241128,121200,0,2725,2725,2725,2725,0
20241128,121100,0,2725,2725,2725,2725,0
20241128,121000,0,2725,2725,2725,2725,0
20241128,120900,0,2725,2725,2725,2725,0
20241128,120800,0,2725,2725,2725,2725,0
20241128,120700,0,2725,2725,2725,2725,0
20241128,120600,0,2725,2725,2725,2725,0
20241128,120500,0,2725,2725,2725,2725,0
20241128,120400,0,2725,2725,2725,2725,0
20241128,120300,0,2725,2725,2725,2725,0
20241128,120200,0,2725,2725,2725,2725,0
20241128,120100,0,2725,2725,2725,2725,0
20241128,120000,0,2725,2725,2725,2725,0
20241128,115900,0,2725,2725,2725,2725,0
20241128,115800,0,2725,2725,2725,2725,0
20241128,115700,0,2725,2725,2725,2725,0
20241128,115600,0,2725,2725,2725,2725,0
20241128,115500,0,2725,2725,2725,2725,0
20241128,115400,0,2725,2725,2725,2725,0
20241128,115300,0,2725,2725,2725,2725,0
20241128,115200,0,2725,2725,2725,2725,0
20241128,115100,0,2725,2725,2725,2725,0
20241128,115000,0,2725,2725,2725,2725,0
20241128,114900,0,2725,2725,2725,2725,0
20241128,114800,0,2725,2725,2725,2725,0
20241128,114700,0,2725,2725,2725,2725,0
20241128,114600,0,2725,2725,2725,2725,0
20241128,114500,0,2725,2725,2725,2725,0
20241128,114400,0,2725,2725,2725,2725,0
20241128,114300,0,2725,2725,2725,2725,0
20241128,114200,0,2725,2725,2725,2725,0
20241128,114100,0,2725,2725,2725,2725,0
20241128,114000,0,2725,2725,2725,2725,0
20241128,113900,0,2725,2725,2725,2725,0
20241128,113800,0,2725,2725,2725,2725,0
20241128,113700,0,2725,2725,2725,2725,0
20241128,113600,0,2725,2725,2725,2725,0
20241128,113500,0,2725,2725,2725,2725,0
20241128,113400,0,2725,2725,2725,2725,0
20241128,113300,0,2725,2725,2725,2725,0
20241128,113200,0,2725,2725,2725,2725,0
20241128,113100,0,2725,2725,2725,2725,0
20241128,113000,0,2725,2725,2725,2725,0
20241128,112900,0,2725,2725,2725,2725,0
20241128,112800,0,2725,2725,2725,2725,0
20241128,112700,0,2725,2725,2725,2725,0
20241128,112600,0,2725,2725,2725,2725,0
20241128,112500,0,2725,2725,2725,2725,0
20241128,112400,0,2725,2725,2725,2725,0
20241128,112300,0,2725,2725,2725,2725,0
20241128,112200,0,2725,2725,2725,2725,0
20241128,112100,0,2725,2725,2725,2725,0
20241128,112000,0,2725,2725,2725,2725,0
20241128,111900,0,2725,2725,2725,2725,0
20241128,111800,0,2725,2725,2725,2725,0
20241128,111700,0,2725,2725,2725,2725,0
20241128,111600,0,2725,2725,2725,2725,0
20241128,111500,0,2725,2725,2725,2725,0
20241128,111400,0,2725,2725,2725,2725,0
20241128,111300,0,2725,2725,2725,2725,0
20241128,111200,0,2725,2725,2725,2725,0
20241128,111100,0,2725,2725,2725,2725,0
20241128,111000,0,2725,2725,2725,2725,0
20241128,110900,0,2725,2725,2725,2725,0
20241128,110800,0,2725,2725,2725,2725,0
20241128,110700,0,2725,2725,2725,2725,0
20241128,110600,0,2725,2725,2725,2725,0
20241128,110500,0,2725,2725,2725,2725,0
20241128,110400,0,2725,2725,2725,2725,0
20241128,110300,0,2725,2725,2725,2725,0
20241128,110200,0,2725,2725,2725,2725,0
20241128,110100,0,2725,2725,2725,2725,0
20241128,110000,0,2725,2725,2725,2725,0
20241128,105900,0,2725,2725,2725,2725,0
20241128,105800,0,2725,2725,2725,2725,0
20241128,105700,0,2725,2725,2725,2725,0
20241128,105600,0,2725,2725,2725,2725,0
20241128,105500,0,2725,2725,2725,2725,0
20241128,105400,0,2725,2725,2725,2725,0
20241128,105300,0,2725,2725,2725,2725,0
20241128,105200,0,2725,2725,2725,2725,0
20241128,105100,0,2725,2725,2725,2725,0
20241128,105000,0,2725,2725,2725,2725,0
20241128,104900,0,2725,2725,2725,2725,0
20241128,104800,0,2725,2725,2725,2725,0
20241128,104700,0,2725,2725,2725,2725,0
20241128,104600,0,2725,2725,2725,2725,0
20241128,104500,0,2725,2725,2725,2725,0
20241128,104400,0,2725,2725,2725,2725,0
20241128,104300,0,2725,2725,2725,2725,0
20241128,104200,0,2725,2725,2725,2725,0
20241128,104100,0,2725,2725,2725,2725,0
20241128,104000,0,2725,2725,2725,2725,0
20241128,103900,0,2725,2725,2725,2725,0
20241128,103800,0,2725,2725,2725,2725,0
20241128,103700,0,2725,2725,2725,2725,0
20241128,103600,0,2725,2725,2725,2725,0
20241128,103500,0,2725,2725,2725,2725,0
20241128,103400,0,2725,2725,2725,2725,0
20241128,103300,0,2725,2725,2725,2725,0
20241128,103200,0,2725,2725,2725,2725,0
20241128,103100,0,2725,2725,2725,2725,0
20241128,103000,0,2725,2725,2725,2725,0
20241128,102900,0,2725,2725,2725,2725,0
20241128,102800,0,2725,2725,2725,2725,0
20241128,102700,0,2725,2725,2725,2725,0
20241128,102600,0,2725,2725,2725,2725,0
20241128,102500,0,2725,2725,2725,2725,0
20241128,102400,0,2725,2725,2725,2725,0
20241128,102300,0,2725,2725,2725,2725,0
20241128,102200,0,2725,2725,2725,2725,0
20241128,102100,0,2725,2725,2725,2725,0
20241128,102000,0,2725,2725,2725,2725,0
20241128,101900,0,2725,2725,2725,2725,0
20241128,101800,0,2725,2725,2725,2725,0
20241128,101700,0,2725,2725,2725,2725,0
20241128,101600,0,2725,2725,2725,2725,0
20241128,101500,0,2725,2725,2725,2725,0
20241128,101400,0,2725,2725,2725,2725,0
20241128,101300,0,2725,2725,2725,2725,0
20241128,101200,0,2725,2725,2725,2725,0
20241128,101100,0,2725,2725,2725,2725,0
20241128,101000,0,2725,2725,2725,2725,0
20241128,100900,0,2725,2725,2725,2725,0
20241128,100800,0,2725,2725,2725,2725,0
20241128,100700,0,2725,2725,2725,2725,0
20241128,100600,0,2725,2725,2725,2725,0
20241128,100500,0,2725,2725,2725,2725,0
20241128,100400,0,2725,2725,2725,2725,0
20241128,100300,0,2725,2725,2725,2725,0
20241128,100200,0,2725,2725,2725,2725,0
20241128,100100,0,2725,2725,2725,2725,0
20241128,100000,0,2725,2725,2725,2725,0
20241128,095900,0,2725,2725,2725,2725,0
20241128,095800,0,2725,2725,2725,2725,0
20241128,095700,0,2725,2725,2725,2725,0
20241128,095600,0,2725,2725,2725,2725,0
20241128,095500,0,2725,2725,2725,2725,0
20241128,095400,0,2725,2725,2725,2725,0
20241128,095300,0,2725,2725,2725,2725,0
20241128,095200,0,2725,2725,2725,2725,0
20241128,095100,0,2725,2725,2725,2725,0
20241128,095000,0,2725,2725,2725,2725,0
20241128,094900,0,2725,2725,2725,2725,0
20241128,094800,0,2725,2725,2725,2725,0
20241128,094700,0,2725,2725,2725,2725,0
20241128,094600,0,2725,2725,2725,2725,0
20241128,094500,0,2725,2725,2725,2725,0
20241128,094400,0,2725,2725,2725,2725,0
20241128,094300,0,2725,2725,2725,2725,0
20241128,094200,0,2725,2725,2725,2725,0
20241128,094100,0,2725,2725,2725,2725,0
20241128,094000,0,2725,2725,2725,2725,0
20241128,093900,0,2725,2725,2725,2725,0
20241128,093800,0,2725,2725,2725,2725,0
20241128,093700,0,2725,2725,2725,2725,0
20241128,093600,0,2725,2725,2725,2725,0
20241128,093500,0,2725,2725,2725,2725,0
20241128,093400,0,2725,2725,2725,2725,0
20241128,093300,0,2725,2725,2725,2725,0
20241128,093200,0,2725,2725,2725,2725,0
20241128,093100,0,2725,2725,2725,2725,0
20241128,093000,0,2725,2725,2725,2725,0
20241128,092900,0,2725,2725,2725,2725,0
20241128,092800,0,2725,2725,2725,2725,0
20241128,092700,0,2725,2725,2725,2725,0
20241128,092600,0,2725,2725,2725,2725,0
20241128,092500,0,2725,2725,2725,2725,0
20241128,092400,0,2725,2725,2725,2725,0
20241128,092300,0,2725,2725,2725,2725,0
20241128,092200,0,2725,2725,2725,2725,0
20241128,092100,0,2725,2725,2725,2725,0
20241128,092000,0,2725,2725,2725,2725,0
20241128,091900,0,2725,2725,2725,2725,0
20241128,091800,0,2725,2725,2725,2725,0
20241128,091700,0,2725,2725,2725,2725,0
20241128,091600,0,2725,2725,2725,2725,0
20241128,091500,0,2725,2725,2725,2725,0
20241128,091400,0,2725,2725,2725,2725,0
20241128,091300,0,2725,2725,2725,2725,0
20241128,091200,0,2725,2725,2725,2725,0
20241128,091100,0,2725,2725,2725,2725,0
20241128,091000,0,2725,2725,2725,2725,0
20241128,090900,0,2725,2725,2725,2725,0
20241128,090800,0,2725,2725,2725,2725,0
20241128,090700,0,2725,2725,2725,2725,0
20241128,090600,0,2725,2725,2725,2725,0
20241128,090500,0,2725,2725,2725,2725,0
20241128,090400,0,2725,2725,2725,2725,0
20241128,090300,0,2725,2725,2725,2725,0
20241128,090200,0,2725,2725,2725,2725,0
20241128,090100,0,2725,2725,2725,2725,0
20241128,090000,0,2725,2725,2725,2725,0