KissMeData/001140/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183300,0,2110,2110,2110,2110,0
20241120,183200,0,2110,2110,2110,2110,0
20241120,183100,0,2110,2110,2110,2110,0
20241120,183000,0,2110,2110,2110,2110,0
20241120,182900,0,2110,2110,2110,2110,0
20241120,182800,0,2110,2110,2110,2110,0
20241120,182700,0,2110,2110,2110,2110,0
20241120,182600,0,2110,2110,2110,2110,0
20241120,182500,0,2110,2110,2110,2110,0
20241120,182400,0,2110,2110,2110,2110,0
20241120,182300,0,2110,2110,2110,2110,0
20241120,182200,0,2110,2110,2110,2110,0
20241120,182100,0,2110,2110,2110,2110,0
20241120,182000,0,2110,2110,2110,2110,0
20241120,181900,0,2110,2110,2110,2110,0
20241120,181800,0,2110,2110,2110,2110,0
20241120,181700,0,2110,2110,2110,2110,0
20241120,181600,0,2110,2110,2110,2110,0
20241120,181500,0,2110,2110,2110,2110,0
20241120,181400,0,2110,2110,2110,2110,0
20241120,181300,0,2110,2110,2110,2110,0
20241120,181200,0,2110,2110,2110,2110,0
20241120,181100,0,2110,2110,2110,2110,0
20241120,181000,0,2110,2110,2110,2110,0
20241120,180900,0,2110,2110,2110,2110,0
20241120,180800,0,2110,2110,2110,2110,0
20241120,180700,0,2110,2110,2110,2110,0
20241120,180600,0,2110,2110,2110,2110,0
20241120,180500,0,2110,2110,2110,2110,0
20241120,180400,0,2110,2110,2110,2110,0
20241120,180300,0,2110,2110,2110,2110,0
20241120,180200,0,2110,2110,2110,2110,0
20241120,180100,0,2110,2110,2110,2110,0
20241120,180000,0,2110,2110,2110,2110,0
20241120,175900,0,2110,2110,2110,2110,0
20241120,175800,0,2110,2110,2110,2110,0
20241120,175700,0,2110,2110,2110,2110,0
20241120,175600,0,2110,2110,2110,2110,0
20241120,175500,0,2110,2110,2110,2110,0
20241120,175400,0,2110,2110,2110,2110,0
20241120,175300,0,2110,2110,2110,2110,0
20241120,175200,0,2110,2110,2110,2110,0
20241120,175100,0,2110,2110,2110,2110,0
20241120,175000,0,2110,2110,2110,2110,0
20241120,174900,0,2110,2110,2110,2110,0
20241120,174800,0,2110,2110,2110,2110,0
20241120,174700,0,2110,2110,2110,2110,0
20241120,174600,0,2110,2110,2110,2110,0
20241120,174500,0,2110,2110,2110,2110,0
20241120,174400,0,2110,2110,2110,2110,0
20241120,174300,0,2110,2110,2110,2110,0
20241120,174200,0,2110,2110,2110,2110,0
20241120,174100,0,2110,2110,2110,2110,0
20241120,174000,0,2110,2110,2110,2110,0
20241120,173900,0,2110,2110,2110,2110,0
20241120,173800,0,2110,2110,2110,2110,0
20241120,173700,0,2110,2110,2110,2110,0
20241120,173600,0,2110,2110,2110,2110,0
20241120,173500,0,2110,2110,2110,2110,0
20241120,173400,0,2110,2110,2110,2110,0
20241120,173300,0,2110,2110,2110,2110,0
20241120,173200,0,2110,2110,2110,2110,0
20241120,173100,0,2110,2110,2110,2110,0
20241120,173000,0,2110,2110,2110,2110,0
20241120,172900,0,2110,2110,2110,2110,0
20241120,172800,0,2110,2110,2110,2110,0
20241120,172700,0,2110,2110,2110,2110,0
20241120,172600,0,2110,2110,2110,2110,0
20241120,172500,0,2110,2110,2110,2110,0
20241120,172400,0,2110,2110,2110,2110,0
20241120,172300,0,2110,2110,2110,2110,0
20241120,172200,0,2110,2110,2110,2110,0
20241120,172100,0,2110,2110,2110,2110,0
20241120,172000,0,2110,2110,2110,2110,0
20241120,171900,0,2110,2110,2110,2110,0
20241120,171800,0,2110,2110,2110,2110,0
20241120,171700,0,2110,2110,2110,2110,0
20241120,171600,0,2110,2110,2110,2110,0
20241120,171500,0,2110,2110,2110,2110,0
20241120,171400,0,2110,2110,2110,2110,0
20241120,171300,0,2110,2110,2110,2110,0
20241120,171200,0,2110,2110,2110,2110,0
20241120,171100,0,2110,2110,2110,2110,0
20241120,171000,0,2110,2110,2110,2110,0
20241120,170900,0,2110,2110,2110,2110,0
20241120,170800,0,2110,2110,2110,2110,0
20241120,170700,0,2110,2110,2110,2110,0
20241120,170600,0,2110,2110,2110,2110,0
20241120,170500,0,2110,2110,2110,2110,0
20241120,170400,0,2110,2110,2110,2110,0
20241120,170300,0,2110,2110,2110,2110,0
20241120,170200,0,2110,2110,2110,2110,0
20241120,170100,0,2110,2110,2110,2110,0
20241120,170000,0,2110,2110,2110,2110,0
20241120,165900,0,2110,2110,2110,2110,0
20241120,165800,0,2110,2110,2110,2110,0
20241120,165700,0,2110,2110,2110,2110,0
20241120,165600,0,2110,2110,2110,2110,0
20241120,165500,0,2110,2110,2110,2110,0
20241120,165400,0,2110,2110,2110,2110,0
20241120,165300,0,2110,2110,2110,2110,0
20241120,165200,0,2110,2110,2110,2110,0
20241120,165100,0,2110,2110,2110,2110,0
20241120,165000,0,2110,2110,2110,2110,0
20241120,164900,0,2110,2110,2110,2110,0
20241120,164800,0,2110,2110,2110,2110,0
20241120,164700,0,2110,2110,2110,2110,0
20241120,164600,0,2110,2110,2110,2110,0
20241120,164500,0,2110,2110,2110,2110,0
20241120,164400,0,2110,2110,2110,2110,0
20241120,164300,0,2110,2110,2110,2110,0
20241120,164200,0,2110,2110,2110,2110,0
20241120,164100,0,2110,2110,2110,2110,0
20241120,164000,0,2110,2110,2110,2110,0
20241120,163900,0,2110,2110,2110,2110,0
20241120,163800,0,2110,2110,2110,2110,0
20241120,163700,0,2110,2110,2110,2110,0
20241120,163600,0,2110,2110,2110,2110,0
20241120,163500,0,2110,2110,2110,2110,0
20241120,163400,0,2110,2110,2110,2110,0
20241120,163300,0,2110,2110,2110,2110,0
20241120,163200,0,2110,2110,2110,2110,0
20241120,163100,0,2110,2110,2110,2110,0
20241120,163000,0,2110,2110,2110,2110,0
20241120,162900,0,2110,2110,2110,2110,0
20241120,162800,0,2110,2110,2110,2110,0
20241120,162700,0,2110,2110,2110,2110,0
20241120,162600,0,2110,2110,2110,2110,0
20241120,162500,0,2110,2110,2110,2110,0
20241120,162400,0,2110,2110,2110,2110,0
20241120,162300,0,2110,2110,2110,2110,0
20241120,162200,0,2110,2110,2110,2110,0
20241120,162100,0,2110,2110,2110,2110,0
20241120,162000,0,2110,2110,2110,2110,0
20241120,161900,0,2110,2110,2110,2110,0
20241120,161800,0,2110,2110,2110,2110,0
20241120,161700,0,2110,2110,2110,2110,0
20241120,161600,0,2110,2110,2110,2110,0
20241120,161500,0,2110,2110,2110,2110,0
20241120,161400,0,2110,2110,2110,2110,0
20241120,161300,0,2110,2110,2110,2110,0
20241120,161200,0,2110,2110,2110,2110,0
20241120,161100,0,2110,2110,2110,2110,0
20241120,161000,0,2110,2110,2110,2110,0
20241120,160900,0,2110,2110,2110,2110,0
20241120,160800,0,2110,2110,2110,2110,0
20241120,160700,0,2110,2110,2110,2110,0
20241120,160600,0,2110,2110,2110,2110,0
20241120,160500,0,2110,2110,2110,2110,0
20241120,160400,0,2110,2110,2110,2110,0
20241120,160300,0,2110,2110,2110,2110,0
20241120,160200,0,2110,2110,2110,2110,0
20241120,160100,0,2110,2110,2110,2110,0
20241120,160000,0,2110,2110,2110,2110,0
20241120,155900,0,2110,2110,2110,2110,0
20241120,155800,0,2110,2110,2110,2110,0
20241120,155700,0,2110,2110,2110,2110,0
20241120,155600,0,2110,2110,2110,2110,0
20241120,155500,0,2110,2110,2110,2110,0
20241120,155400,0,2110,2110,2110,2110,0
20241120,155300,0,2110,2110,2110,2110,0
20241120,155200,0,2110,2110,2110,2110,0
20241120,155100,0,2110,2110,2110,2110,0
20241120,155000,0,2110,2110,2110,2110,0
20241120,154900,0,2110,2110,2110,2110,0
20241120,154800,0,2110,2110,2110,2110,0
20241120,154700,0,2110,2110,2110,2110,0
20241120,154600,0,2110,2110,2110,2110,0
20241120,154500,0,2110,2110,2110,2110,0
20241120,154400,0,2110,2110,2110,2110,0
20241120,154300,0,2110,2110,2110,2110,0
20241120,154200,0,2110,2110,2110,2110,0
20241120,154100,0,2110,2110,2110,2110,0
20241120,154000,0,2110,2110,2110,2110,0
20241120,153900,0,2110,2110,2110,2110,0
20241120,153800,0,2110,2110,2110,2110,0
20241120,153700,0,2110,2110,2110,2110,0
20241120,153600,0,2110,2110,2110,2110,0
20241120,153500,0,2110,2110,2110,2110,0
20241120,153400,0,2110,2110,2110,2110,0
20241120,153300,0,2110,2110,2110,2110,0
20241120,153200,0,2110,2110,2110,2110,0
20241120,153100,0,2110,2110,2110,2110,0
20241120,153000,0,2110,2110,2110,2110,0
20241120,152900,0,2110,2110,2110,2110,0
20241120,152800,0,2110,2110,2110,2110,0
20241120,152700,0,2110,2110,2110,2110,0
20241120,152600,0,2110,2110,2110,2110,0
20241120,152500,0,2110,2110,2110,2110,0
20241120,152400,0,2110,2110,2110,2110,0
20241120,152300,0,2110,2110,2110,2110,0
20241120,152200,0,2110,2110,2110,2110,0
20241120,152100,0,2110,2110,2110,2110,0
20241120,152000,0,2110,2110,2110,2110,0
20241120,151900,0,2110,2110,2110,2110,0
20241120,151800,0,2110,2110,2110,2110,0
20241120,151700,0,2110,2110,2110,2110,0
20241120,151600,0,2110,2110,2110,2110,0
20241120,151500,0,2110,2110,2110,2110,0
20241120,151400,0,2110,2110,2110,2110,0
20241120,151300,0,2110,2110,2110,2110,0
20241120,151200,0,2110,2110,2110,2110,0
20241120,151100,0,2110,2110,2110,2110,0
20241120,151000,0,2110,2110,2110,2110,0
20241120,150900,0,2110,2110,2110,2110,0
20241120,150800,0,2110,2110,2110,2110,0
20241120,150700,0,2110,2110,2110,2110,0
20241120,150600,0,2110,2110,2110,2110,0
20241120,150500,0,2110,2110,2110,2110,0
20241120,150400,0,2110,2110,2110,2110,0
20241120,150300,0,2110,2110,2110,2110,0
20241120,150200,0,2110,2110,2110,2110,0
20241120,150100,0,2110,2110,2110,2110,0
20241120,150000,0,2110,2110,2110,2110,0
20241120,145900,0,2110,2110,2110,2110,0
20241120,145800,0,2110,2110,2110,2110,0
20241120,145700,0,2110,2110,2110,2110,0
20241120,145600,0,2110,2110,2110,2110,0
20241120,145500,0,2110,2110,2110,2110,0
20241120,145400,0,2110,2110,2110,2110,0
20241120,145300,0,2110,2110,2110,2110,0
20241120,145200,0,2110,2110,2110,2110,0
20241120,145100,0,2110,2110,2110,2110,0
20241120,145000,0,2110,2110,2110,2110,0
20241120,144900,0,2110,2110,2110,2110,0
20241120,144800,0,2110,2110,2110,2110,0
20241120,144700,0,2110,2110,2110,2110,0
20241120,144600,0,2110,2110,2110,2110,0
20241120,144500,0,2110,2110,2110,2110,0
20241120,144400,0,2110,2110,2110,2110,0
20241120,144300,0,2110,2110,2110,2110,0
20241120,144200,0,2110,2110,2110,2110,0
20241120,144100,0,2110,2110,2110,2110,0
20241120,144000,0,2110,2110,2110,2110,0
20241120,143900,0,2110,2110,2110,2110,0
20241120,143800,0,2110,2110,2110,2110,0
20241120,143700,0,2110,2110,2110,2110,0
20241120,143600,0,2110,2110,2110,2110,0
20241120,143500,0,2110,2110,2110,2110,0
20241120,143400,0,2110,2110,2110,2110,0
20241120,143300,0,2110,2110,2110,2110,0
20241120,143200,0,2110,2110,2110,2110,0
20241120,143100,0,2110,2110,2110,2110,0
20241120,143000,0,2110,2110,2110,2110,0
20241120,142900,0,2110,2110,2110,2110,0
20241120,142800,0,2110,2110,2110,2110,0
20241120,142700,0,2110,2110,2110,2110,0
20241120,142600,0,2110,2110,2110,2110,0
20241120,142500,0,2110,2110,2110,2110,0
20241120,142400,0,2110,2110,2110,2110,0
20241120,142300,0,2110,2110,2110,2110,0
20241120,142200,0,2110,2110,2110,2110,0
20241120,142100,0,2110,2110,2110,2110,0
20241120,142000,0,2110,2110,2110,2110,0
20241120,141900,0,2110,2110,2110,2110,0
20241120,141800,0,2110,2110,2110,2110,0
20241120,141700,0,2110,2110,2110,2110,0
20241120,141600,0,2110,2110,2110,2110,0
20241120,141500,0,2110,2110,2110,2110,0
20241120,141400,0,2110,2110,2110,2110,0
20241120,141300,0,2110,2110,2110,2110,0
20241120,141200,0,2110,2110,2110,2110,0
20241120,141100,0,2110,2110,2110,2110,0
20241120,141000,0,2110,2110,2110,2110,0
20241120,140900,0,2110,2110,2110,2110,0
20241120,140800,0,2110,2110,2110,2110,0
20241120,140700,0,2110,2110,2110,2110,0
20241120,140600,0,2110,2110,2110,2110,0
20241120,140500,0,2110,2110,2110,2110,0
20241120,140400,0,2110,2110,2110,2110,0
20241120,140300,0,2110,2110,2110,2110,0
20241120,140200,0,2110,2110,2110,2110,0
20241120,140100,0,2110,2110,2110,2110,0
20241120,140000,0,2110,2110,2110,2110,0
20241120,135900,0,2110,2110,2110,2110,0
20241120,135800,0,2110,2110,2110,2110,0
20241120,135700,0,2110,2110,2110,2110,0
20241120,135600,0,2110,2110,2110,2110,0
20241120,135500,0,2110,2110,2110,2110,0
20241120,135400,0,2110,2110,2110,2110,0
20241120,135300,0,2110,2110,2110,2110,0
20241120,135200,0,2110,2110,2110,2110,0
20241120,135100,0,2110,2110,2110,2110,0
20241120,135000,0,2110,2110,2110,2110,0
20241120,134900,0,2110,2110,2110,2110,0
20241120,134800,0,2110,2110,2110,2110,0
20241120,134700,0,2110,2110,2110,2110,0
20241120,134600,0,2110,2110,2110,2110,0
20241120,134500,0,2110,2110,2110,2110,0
20241120,134400,0,2110,2110,2110,2110,0
20241120,134300,0,2110,2110,2110,2110,0
20241120,134200,0,2110,2110,2110,2110,0
20241120,134100,0,2110,2110,2110,2110,0
20241120,134000,0,2110,2110,2110,2110,0
20241120,133900,0,2110,2110,2110,2110,0
20241120,133800,0,2110,2110,2110,2110,0
20241120,133700,0,2110,2110,2110,2110,0
20241120,133600,0,2110,2110,2110,2110,0
20241120,133500,0,2110,2110,2110,2110,0
20241120,133400,0,2110,2110,2110,2110,0
20241120,133300,0,2110,2110,2110,2110,0
20241120,133200,0,2110,2110,2110,2110,0
20241120,133100,0,2110,2110,2110,2110,0
20241120,133000,0,2110,2110,2110,2110,0
20241120,132900,0,2110,2110,2110,2110,0
20241120,132800,0,2110,2110,2110,2110,0
20241120,132700,0,2110,2110,2110,2110,0
20241120,132600,0,2110,2110,2110,2110,0
20241120,132500,0,2110,2110,2110,2110,0
20241120,132400,0,2110,2110,2110,2110,0
20241120,132300,0,2110,2110,2110,2110,0
20241120,132200,0,2110,2110,2110,2110,0
20241120,132100,0,2110,2110,2110,2110,0
20241120,132000,0,2110,2110,2110,2110,0
20241120,131900,0,2110,2110,2110,2110,0
20241120,131800,0,2110,2110,2110,2110,0
20241120,131700,0,2110,2110,2110,2110,0
20241120,131600,0,2110,2110,2110,2110,0
20241120,131500,0,2110,2110,2110,2110,0
20241120,131400,0,2110,2110,2110,2110,0
20241120,131300,0,2110,2110,2110,2110,0
20241120,131200,0,2110,2110,2110,2110,0
20241120,131100,0,2110,2110,2110,2110,0
20241120,131000,0,2110,2110,2110,2110,0
20241120,130900,0,2110,2110,2110,2110,0
20241120,130800,0,2110,2110,2110,2110,0
20241120,130700,0,2110,2110,2110,2110,0
20241120,130600,0,2110,2110,2110,2110,0
20241120,130500,0,2110,2110,2110,2110,0
20241120,130400,0,2110,2110,2110,2110,0
20241120,130300,0,2110,2110,2110,2110,0
20241120,130200,0,2110,2110,2110,2110,0
20241120,130100,0,2110,2110,2110,2110,0
20241120,130000,0,2110,2110,2110,2110,0
20241120,125900,0,2110,2110,2110,2110,0
20241120,125800,0,2110,2110,2110,2110,0
20241120,125700,0,2110,2110,2110,2110,0
20241120,125600,0,2110,2110,2110,2110,0
20241120,125500,0,2110,2110,2110,2110,0
20241120,125400,0,2110,2110,2110,2110,0
20241120,125300,0,2110,2110,2110,2110,0
20241120,125200,0,2110,2110,2110,2110,0
20241120,125100,0,2110,2110,2110,2110,0
20241120,125000,0,2110,2110,2110,2110,0
20241120,124900,0,2110,2110,2110,2110,0
20241120,124800,0,2110,2110,2110,2110,0
20241120,124700,0,2110,2110,2110,2110,0
20241120,124600,0,2110,2110,2110,2110,0
20241120,124500,0,2110,2110,2110,2110,0
20241120,124400,0,2110,2110,2110,2110,0
20241120,124300,0,2110,2110,2110,2110,0
20241120,124200,0,2110,2110,2110,2110,0
20241120,124100,0,2110,2110,2110,2110,0
20241120,124000,0,2110,2110,2110,2110,0
20241120,123900,0,2110,2110,2110,2110,0
20241120,123800,0,2110,2110,2110,2110,0
20241120,123700,0,2110,2110,2110,2110,0
20241120,123600,0,2110,2110,2110,2110,0
20241120,123500,0,2110,2110,2110,2110,0
20241120,123400,0,2110,2110,2110,2110,0
20241120,123300,0,2110,2110,2110,2110,0
20241120,123200,0,2110,2110,2110,2110,0
20241120,123100,0,2110,2110,2110,2110,0
20241120,123000,0,2110,2110,2110,2110,0
20241120,122900,0,2110,2110,2110,2110,0
20241120,122800,0,2110,2110,2110,2110,0
20241120,122700,0,2110,2110,2110,2110,0
20241120,122600,0,2110,2110,2110,2110,0
20241120,122500,0,2110,2110,2110,2110,0
20241120,122400,0,2110,2110,2110,2110,0
20241120,122300,0,2110,2110,2110,2110,0
20241120,122200,0,2110,2110,2110,2110,0
20241120,122100,0,2110,2110,2110,2110,0
20241120,122000,0,2110,2110,2110,2110,0
20241120,121900,0,2110,2110,2110,2110,0
20241120,121800,0,2110,2110,2110,2110,0
20241120,121700,0,2110,2110,2110,2110,0
20241120,121600,0,2110,2110,2110,2110,0
20241120,121500,0,2110,2110,2110,2110,0
20241120,121400,0,2110,2110,2110,2110,0
20241120,121300,0,2110,2110,2110,2110,0
20241120,121200,0,2110,2110,2110,2110,0
20241120,121100,0,2110,2110,2110,2110,0
20241120,121000,0,2110,2110,2110,2110,0
20241120,120900,0,2110,2110,2110,2110,0
20241120,120800,0,2110,2110,2110,2110,0
20241120,120700,0,2110,2110,2110,2110,0
20241120,120600,0,2110,2110,2110,2110,0
20241120,120500,0,2110,2110,2110,2110,0
20241120,120400,0,2110,2110,2110,2110,0
20241120,120300,0,2110,2110,2110,2110,0
20241120,120200,0,2110,2110,2110,2110,0
20241120,120100,0,2110,2110,2110,2110,0
20241120,120000,0,2110,2110,2110,2110,0
20241120,115900,0,2110,2110,2110,2110,0
20241120,115800,0,2110,2110,2110,2110,0
20241120,115700,0,2110,2110,2110,2110,0
20241120,115600,0,2110,2110,2110,2110,0
20241120,115500,0,2110,2110,2110,2110,0
20241120,115400,0,2110,2110,2110,2110,0
20241120,115300,0,2110,2110,2110,2110,0
20241120,115200,0,2110,2110,2110,2110,0
20241120,115100,0,2110,2110,2110,2110,0
20241120,115000,0,2110,2110,2110,2110,0
20241120,114900,0,2110,2110,2110,2110,0
20241120,114800,0,2110,2110,2110,2110,0
20241120,114700,0,2110,2110,2110,2110,0
20241120,114600,0,2110,2110,2110,2110,0
20241120,114500,0,2110,2110,2110,2110,0
20241120,114400,0,2110,2110,2110,2110,0
20241120,114300,0,2110,2110,2110,2110,0
20241120,114200,0,2110,2110,2110,2110,0
20241120,114100,0,2110,2110,2110,2110,0
20241120,114000,0,2110,2110,2110,2110,0
20241120,113900,0,2110,2110,2110,2110,0
20241120,113800,0,2110,2110,2110,2110,0
20241120,113700,0,2110,2110,2110,2110,0
20241120,113600,0,2110,2110,2110,2110,0
20241120,113500,0,2110,2110,2110,2110,0
20241120,113400,0,2110,2110,2110,2110,0
20241120,113300,0,2110,2110,2110,2110,0
20241120,113200,0,2110,2110,2110,2110,0
20241120,113100,0,2110,2110,2110,2110,0
20241120,113000,0,2110,2110,2110,2110,0
20241120,112900,0,2110,2110,2110,2110,0
20241120,112800,0,2110,2110,2110,2110,0
20241120,112700,0,2110,2110,2110,2110,0
20241120,112600,0,2110,2110,2110,2110,0
20241120,112500,0,2110,2110,2110,2110,0
20241120,112400,0,2110,2110,2110,2110,0
20241120,112300,0,2110,2110,2110,2110,0
20241120,112200,0,2110,2110,2110,2110,0
20241120,112100,0,2110,2110,2110,2110,0
20241120,112000,0,2110,2110,2110,2110,0
20241120,111900,0,2110,2110,2110,2110,0
20241120,111800,0,2110,2110,2110,2110,0
20241120,111700,0,2110,2110,2110,2110,0
20241120,111600,0,2110,2110,2110,2110,0
20241120,111500,0,2110,2110,2110,2110,0
20241120,111400,0,2110,2110,2110,2110,0
20241120,111300,0,2110,2110,2110,2110,0
20241120,111200,0,2110,2110,2110,2110,0
20241120,111100,0,2110,2110,2110,2110,0
20241120,111000,0,2110,2110,2110,2110,0
20241120,110900,0,2110,2110,2110,2110,0
20241120,110800,0,2110,2110,2110,2110,0
20241120,110700,0,2110,2110,2110,2110,0
20241120,110600,0,2110,2110,2110,2110,0
20241120,110500,0,2110,2110,2110,2110,0
20241120,110400,0,2110,2110,2110,2110,0
20241120,110300,0,2110,2110,2110,2110,0
20241120,110200,0,2110,2110,2110,2110,0
20241120,110100,0,2110,2110,2110,2110,0
20241120,110000,0,2110,2110,2110,2110,0
20241120,105900,0,2110,2110,2110,2110,0
20241120,105800,0,2110,2110,2110,2110,0
20241120,105700,0,2110,2110,2110,2110,0
20241120,105600,0,2110,2110,2110,2110,0
20241120,105500,0,2110,2110,2110,2110,0
20241120,105400,0,2110,2110,2110,2110,0
20241120,105300,0,2110,2110,2110,2110,0
20241120,105200,0,2110,2110,2110,2110,0
20241120,105100,0,2110,2110,2110,2110,0
20241120,105000,0,2110,2110,2110,2110,0
20241120,104900,0,2110,2110,2110,2110,0
20241120,104800,0,2110,2110,2110,2110,0
20241120,104700,0,2110,2110,2110,2110,0
20241120,104600,0,2110,2110,2110,2110,0
20241120,104500,0,2110,2110,2110,2110,0
20241120,104400,0,2110,2110,2110,2110,0
20241120,104300,0,2110,2110,2110,2110,0
20241120,104200,0,2110,2110,2110,2110,0
20241120,104100,0,2110,2110,2110,2110,0
20241120,104000,0,2110,2110,2110,2110,0
20241120,103900,0,2110,2110,2110,2110,0
20241120,103800,0,2110,2110,2110,2110,0
20241120,103700,0,2110,2110,2110,2110,0
20241120,103600,0,2110,2110,2110,2110,0
20241120,103500,0,2110,2110,2110,2110,0
20241120,103400,0,2110,2110,2110,2110,0
20241120,103300,0,2110,2110,2110,2110,0
20241120,103200,0,2110,2110,2110,2110,0
20241120,103100,0,2110,2110,2110,2110,0
20241120,103000,0,2110,2110,2110,2110,0
20241120,102900,0,2110,2110,2110,2110,0
20241120,102800,0,2110,2110,2110,2110,0
20241120,102700,0,2110,2110,2110,2110,0
20241120,102600,0,2110,2110,2110,2110,0
20241120,102500,0,2110,2110,2110,2110,0
20241120,102400,0,2110,2110,2110,2110,0
20241120,102300,0,2110,2110,2110,2110,0
20241120,102200,0,2110,2110,2110,2110,0
20241120,102100,0,2110,2110,2110,2110,0
20241120,102000,0,2110,2110,2110,2110,0
20241120,101900,0,2110,2110,2110,2110,0
20241120,101800,0,2110,2110,2110,2110,0
20241120,101700,0,2110,2110,2110,2110,0
20241120,101600,0,2110,2110,2110,2110,0
20241120,101500,0,2110,2110,2110,2110,0
20241120,101400,0,2110,2110,2110,2110,0
20241120,101300,0,2110,2110,2110,2110,0
20241120,101200,0,2110,2110,2110,2110,0
20241120,101100,0,2110,2110,2110,2110,0
20241120,101000,0,2110,2110,2110,2110,0
20241120,100900,0,2110,2110,2110,2110,0
20241120,100800,0,2110,2110,2110,2110,0
20241120,100700,0,2110,2110,2110,2110,0
20241120,100600,0,2110,2110,2110,2110,0
20241120,100500,0,2110,2110,2110,2110,0
20241120,100400,0,2110,2110,2110,2110,0
20241120,100300,0,2110,2110,2110,2110,0
20241120,100200,0,2110,2110,2110,2110,0
20241120,100100,0,2110,2110,2110,2110,0
20241120,100000,0,2110,2110,2110,2110,0
20241120,095900,0,2110,2110,2110,2110,0
20241120,095800,0,2110,2110,2110,2110,0
20241120,095700,0,2110,2110,2110,2110,0
20241120,095600,0,2110,2110,2110,2110,0
20241120,095500,0,2110,2110,2110,2110,0
20241120,095400,0,2110,2110,2110,2110,0
20241120,095300,0,2110,2110,2110,2110,0
20241120,095200,0,2110,2110,2110,2110,0
20241120,095100,0,2110,2110,2110,2110,0
20241120,095000,0,2110,2110,2110,2110,0
20241120,094900,0,2110,2110,2110,2110,0
20241120,094800,0,2110,2110,2110,2110,0
20241120,094700,0,2110,2110,2110,2110,0
20241120,094600,0,2110,2110,2110,2110,0
20241120,094500,0,2110,2110,2110,2110,0
20241120,094400,0,2110,2110,2110,2110,0
20241120,094300,0,2110,2110,2110,2110,0
20241120,094200,0,2110,2110,2110,2110,0
20241120,094100,0,2110,2110,2110,2110,0
20241120,094000,0,2110,2110,2110,2110,0
20241120,093900,0,2110,2110,2110,2110,0
20241120,093800,0,2110,2110,2110,2110,0
20241120,093700,0,2110,2110,2110,2110,0
20241120,093600,0,2110,2110,2110,2110,0
20241120,093500,0,2110,2110,2110,2110,0
20241120,093400,0,2110,2110,2110,2110,0
20241120,093300,0,2110,2110,2110,2110,0
20241120,093200,0,2110,2110,2110,2110,0
20241120,093100,0,2110,2110,2110,2110,0
20241120,093000,0,2110,2110,2110,2110,0
20241120,092900,0,2110,2110,2110,2110,0
20241120,092800,0,2110,2110,2110,2110,0
20241120,092700,0,2110,2110,2110,2110,0
20241120,092600,0,2110,2110,2110,2110,0
20241120,092500,0,2110,2110,2110,2110,0
20241120,092400,0,2110,2110,2110,2110,0
20241120,092300,0,2110,2110,2110,2110,0
20241120,092200,0,2110,2110,2110,2110,0
20241120,092100,0,2110,2110,2110,2110,0
20241120,092000,0,2110,2110,2110,2110,0
20241120,091900,0,2110,2110,2110,2110,0
20241120,091800,0,2110,2110,2110,2110,0
20241120,091700,0,2110,2110,2110,2110,0
20241120,091600,0,2110,2110,2110,2110,0
20241120,091500,0,2110,2110,2110,2110,0
20241120,091400,0,2110,2110,2110,2110,0
20241120,091300,0,2110,2110,2110,2110,0
20241120,091200,0,2110,2110,2110,2110,0
20241120,091100,0,2110,2110,2110,2110,0
20241120,091000,0,2110,2110,2110,2110,0
20241120,090900,0,2110,2110,2110,2110,0
20241120,090800,0,2110,2110,2110,2110,0
20241120,090700,0,2110,2110,2110,2110,0
20241120,090600,0,2110,2110,2110,2110,0
20241120,090500,0,2110,2110,2110,2110,0
20241120,090400,0,2110,2110,2110,2110,0
20241120,090300,0,2110,2110,2110,2110,0
20241120,090200,0,2110,2110,2110,2110,0
20241120,090100,0,2110,2110,2110,2110,0
20241120,090000,0,2110,2110,2110,2110,0