KissMeData/001140/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183300,0,2110,2110,2110,2110,0
20241125,183200,0,2110,2110,2110,2110,0
20241125,183100,0,2110,2110,2110,2110,0
20241125,183000,0,2110,2110,2110,2110,0
20241125,182900,0,2110,2110,2110,2110,0
20241125,182800,0,2110,2110,2110,2110,0
20241125,182700,0,2110,2110,2110,2110,0
20241125,182600,0,2110,2110,2110,2110,0
20241125,182500,0,2110,2110,2110,2110,0
20241125,182400,0,2110,2110,2110,2110,0
20241125,182300,0,2110,2110,2110,2110,0
20241125,182200,0,2110,2110,2110,2110,0
20241125,182100,0,2110,2110,2110,2110,0
20241125,182000,0,2110,2110,2110,2110,0
20241125,181900,0,2110,2110,2110,2110,0
20241125,181800,0,2110,2110,2110,2110,0
20241125,181700,0,2110,2110,2110,2110,0
20241125,181600,0,2110,2110,2110,2110,0
20241125,181500,0,2110,2110,2110,2110,0
20241125,181400,0,2110,2110,2110,2110,0
20241125,181300,0,2110,2110,2110,2110,0
20241125,181200,0,2110,2110,2110,2110,0
20241125,181100,0,2110,2110,2110,2110,0
20241125,181000,0,2110,2110,2110,2110,0
20241125,180900,0,2110,2110,2110,2110,0
20241125,180800,0,2110,2110,2110,2110,0
20241125,180700,0,2110,2110,2110,2110,0
20241125,180600,0,2110,2110,2110,2110,0
20241125,180500,0,2110,2110,2110,2110,0
20241125,180400,0,2110,2110,2110,2110,0
20241125,180300,0,2110,2110,2110,2110,0
20241125,180200,0,2110,2110,2110,2110,0
20241125,180100,0,2110,2110,2110,2110,0
20241125,180000,0,2110,2110,2110,2110,0
20241125,175900,0,2110,2110,2110,2110,0
20241125,175800,0,2110,2110,2110,2110,0
20241125,175700,0,2110,2110,2110,2110,0
20241125,175600,0,2110,2110,2110,2110,0
20241125,175500,0,2110,2110,2110,2110,0
20241125,175400,0,2110,2110,2110,2110,0
20241125,175300,0,2110,2110,2110,2110,0
20241125,175200,0,2110,2110,2110,2110,0
20241125,175100,0,2110,2110,2110,2110,0
20241125,175000,0,2110,2110,2110,2110,0
20241125,174900,0,2110,2110,2110,2110,0
20241125,174800,0,2110,2110,2110,2110,0
20241125,174700,0,2110,2110,2110,2110,0
20241125,174600,0,2110,2110,2110,2110,0
20241125,174500,0,2110,2110,2110,2110,0
20241125,174400,0,2110,2110,2110,2110,0
20241125,174300,0,2110,2110,2110,2110,0
20241125,174200,0,2110,2110,2110,2110,0
20241125,174100,0,2110,2110,2110,2110,0
20241125,174000,0,2110,2110,2110,2110,0
20241125,173900,0,2110,2110,2110,2110,0
20241125,173800,0,2110,2110,2110,2110,0
20241125,173700,0,2110,2110,2110,2110,0
20241125,173600,0,2110,2110,2110,2110,0
20241125,173500,0,2110,2110,2110,2110,0
20241125,173400,0,2110,2110,2110,2110,0
20241125,173300,0,2110,2110,2110,2110,0
20241125,173200,0,2110,2110,2110,2110,0
20241125,173100,0,2110,2110,2110,2110,0
20241125,173000,0,2110,2110,2110,2110,0
20241125,172900,0,2110,2110,2110,2110,0
20241125,172800,0,2110,2110,2110,2110,0
20241125,172700,0,2110,2110,2110,2110,0
20241125,172600,0,2110,2110,2110,2110,0
20241125,172500,0,2110,2110,2110,2110,0
20241125,172400,0,2110,2110,2110,2110,0
20241125,172300,0,2110,2110,2110,2110,0
20241125,172200,0,2110,2110,2110,2110,0
20241125,172100,0,2110,2110,2110,2110,0
20241125,172000,0,2110,2110,2110,2110,0
20241125,171900,0,2110,2110,2110,2110,0
20241125,171800,0,2110,2110,2110,2110,0
20241125,171700,0,2110,2110,2110,2110,0
20241125,171600,0,2110,2110,2110,2110,0
20241125,171500,0,2110,2110,2110,2110,0
20241125,171400,0,2110,2110,2110,2110,0
20241125,171300,0,2110,2110,2110,2110,0
20241125,171200,0,2110,2110,2110,2110,0
20241125,171100,0,2110,2110,2110,2110,0
20241125,171000,0,2110,2110,2110,2110,0
20241125,170900,0,2110,2110,2110,2110,0
20241125,170800,0,2110,2110,2110,2110,0
20241125,170700,0,2110,2110,2110,2110,0
20241125,170600,0,2110,2110,2110,2110,0
20241125,170500,0,2110,2110,2110,2110,0
20241125,170400,0,2110,2110,2110,2110,0
20241125,170300,0,2110,2110,2110,2110,0
20241125,170200,0,2110,2110,2110,2110,0
20241125,170100,0,2110,2110,2110,2110,0
20241125,170000,0,2110,2110,2110,2110,0
20241125,165900,0,2110,2110,2110,2110,0
20241125,165800,0,2110,2110,2110,2110,0
20241125,165700,0,2110,2110,2110,2110,0
20241125,165600,0,2110,2110,2110,2110,0
20241125,165500,0,2110,2110,2110,2110,0
20241125,165400,0,2110,2110,2110,2110,0
20241125,165300,0,2110,2110,2110,2110,0
20241125,165200,0,2110,2110,2110,2110,0
20241125,165100,0,2110,2110,2110,2110,0
20241125,165000,0,2110,2110,2110,2110,0
20241125,164900,0,2110,2110,2110,2110,0
20241125,164800,0,2110,2110,2110,2110,0
20241125,164700,0,2110,2110,2110,2110,0
20241125,164600,0,2110,2110,2110,2110,0
20241125,164500,0,2110,2110,2110,2110,0
20241125,164400,0,2110,2110,2110,2110,0
20241125,164300,0,2110,2110,2110,2110,0
20241125,164200,0,2110,2110,2110,2110,0
20241125,164100,0,2110,2110,2110,2110,0
20241125,164000,0,2110,2110,2110,2110,0
20241125,163900,0,2110,2110,2110,2110,0
20241125,163800,0,2110,2110,2110,2110,0
20241125,163700,0,2110,2110,2110,2110,0
20241125,163600,0,2110,2110,2110,2110,0
20241125,163500,0,2110,2110,2110,2110,0
20241125,163400,0,2110,2110,2110,2110,0
20241125,163300,0,2110,2110,2110,2110,0
20241125,163200,0,2110,2110,2110,2110,0
20241125,163100,0,2110,2110,2110,2110,0
20241125,163000,0,2110,2110,2110,2110,0
20241125,162900,0,2110,2110,2110,2110,0
20241125,162800,0,2110,2110,2110,2110,0
20241125,162700,0,2110,2110,2110,2110,0
20241125,162600,0,2110,2110,2110,2110,0
20241125,162500,0,2110,2110,2110,2110,0
20241125,162400,0,2110,2110,2110,2110,0
20241125,162300,0,2110,2110,2110,2110,0
20241125,162200,0,2110,2110,2110,2110,0
20241125,162100,0,2110,2110,2110,2110,0
20241125,162000,0,2110,2110,2110,2110,0
20241125,161900,0,2110,2110,2110,2110,0
20241125,161800,0,2110,2110,2110,2110,0
20241125,161700,0,2110,2110,2110,2110,0
20241125,161600,0,2110,2110,2110,2110,0
20241125,161500,0,2110,2110,2110,2110,0
20241125,161400,0,2110,2110,2110,2110,0
20241125,161300,0,2110,2110,2110,2110,0
20241125,161200,0,2110,2110,2110,2110,0
20241125,161100,0,2110,2110,2110,2110,0
20241125,161000,0,2110,2110,2110,2110,0
20241125,160900,0,2110,2110,2110,2110,0
20241125,160800,0,2110,2110,2110,2110,0
20241125,160700,0,2110,2110,2110,2110,0
20241125,160600,0,2110,2110,2110,2110,0
20241125,160500,0,2110,2110,2110,2110,0
20241125,160400,0,2110,2110,2110,2110,0
20241125,160300,0,2110,2110,2110,2110,0
20241125,160200,0,2110,2110,2110,2110,0
20241125,160100,0,2110,2110,2110,2110,0
20241125,160000,0,2110,2110,2110,2110,0
20241125,155900,0,2110,2110,2110,2110,0
20241125,155800,0,2110,2110,2110,2110,0
20241125,155700,0,2110,2110,2110,2110,0
20241125,155600,0,2110,2110,2110,2110,0
20241125,155500,0,2110,2110,2110,2110,0
20241125,155400,0,2110,2110,2110,2110,0
20241125,155300,0,2110,2110,2110,2110,0
20241125,155200,0,2110,2110,2110,2110,0
20241125,155100,0,2110,2110,2110,2110,0
20241125,155000,0,2110,2110,2110,2110,0
20241125,154900,0,2110,2110,2110,2110,0
20241125,154800,0,2110,2110,2110,2110,0
20241125,154700,0,2110,2110,2110,2110,0
20241125,154600,0,2110,2110,2110,2110,0
20241125,154500,0,2110,2110,2110,2110,0
20241125,154400,0,2110,2110,2110,2110,0
20241125,154300,0,2110,2110,2110,2110,0
20241125,154200,0,2110,2110,2110,2110,0
20241125,154100,0,2110,2110,2110,2110,0
20241125,154000,0,2110,2110,2110,2110,0
20241125,153900,0,2110,2110,2110,2110,0
20241125,153800,0,2110,2110,2110,2110,0
20241125,153700,0,2110,2110,2110,2110,0
20241125,153600,0,2110,2110,2110,2110,0
20241125,153500,0,2110,2110,2110,2110,0
20241125,153400,0,2110,2110,2110,2110,0
20241125,153300,0,2110,2110,2110,2110,0
20241125,153200,0,2110,2110,2110,2110,0
20241125,153100,0,2110,2110,2110,2110,0
20241125,153000,0,2110,2110,2110,2110,0
20241125,152900,0,2110,2110,2110,2110,0
20241125,152800,0,2110,2110,2110,2110,0
20241125,152700,0,2110,2110,2110,2110,0
20241125,152600,0,2110,2110,2110,2110,0
20241125,152500,0,2110,2110,2110,2110,0
20241125,152400,0,2110,2110,2110,2110,0
20241125,152300,0,2110,2110,2110,2110,0
20241125,152200,0,2110,2110,2110,2110,0
20241125,152100,0,2110,2110,2110,2110,0
20241125,152000,0,2110,2110,2110,2110,0
20241125,151900,0,2110,2110,2110,2110,0
20241125,151800,0,2110,2110,2110,2110,0
20241125,151700,0,2110,2110,2110,2110,0
20241125,151600,0,2110,2110,2110,2110,0
20241125,151500,0,2110,2110,2110,2110,0
20241125,151400,0,2110,2110,2110,2110,0
20241125,151300,0,2110,2110,2110,2110,0
20241125,151200,0,2110,2110,2110,2110,0
20241125,151100,0,2110,2110,2110,2110,0
20241125,151000,0,2110,2110,2110,2110,0
20241125,150900,0,2110,2110,2110,2110,0
20241125,150800,0,2110,2110,2110,2110,0
20241125,150700,0,2110,2110,2110,2110,0
20241125,150600,0,2110,2110,2110,2110,0
20241125,150500,0,2110,2110,2110,2110,0
20241125,150400,0,2110,2110,2110,2110,0
20241125,150300,0,2110,2110,2110,2110,0
20241125,150200,0,2110,2110,2110,2110,0
20241125,150100,0,2110,2110,2110,2110,0
20241125,150000,0,2110,2110,2110,2110,0
20241125,145900,0,2110,2110,2110,2110,0
20241125,145800,0,2110,2110,2110,2110,0
20241125,145700,0,2110,2110,2110,2110,0
20241125,145600,0,2110,2110,2110,2110,0
20241125,145500,0,2110,2110,2110,2110,0
20241125,145400,0,2110,2110,2110,2110,0
20241125,145300,0,2110,2110,2110,2110,0
20241125,145200,0,2110,2110,2110,2110,0
20241125,145100,0,2110,2110,2110,2110,0
20241125,145000,0,2110,2110,2110,2110,0
20241125,144900,0,2110,2110,2110,2110,0
20241125,144800,0,2110,2110,2110,2110,0
20241125,144700,0,2110,2110,2110,2110,0
20241125,144600,0,2110,2110,2110,2110,0
20241125,144500,0,2110,2110,2110,2110,0
20241125,144400,0,2110,2110,2110,2110,0
20241125,144300,0,2110,2110,2110,2110,0
20241125,144200,0,2110,2110,2110,2110,0
20241125,144100,0,2110,2110,2110,2110,0
20241125,144000,0,2110,2110,2110,2110,0
20241125,143900,0,2110,2110,2110,2110,0
20241125,143800,0,2110,2110,2110,2110,0
20241125,143700,0,2110,2110,2110,2110,0
20241125,143600,0,2110,2110,2110,2110,0
20241125,143500,0,2110,2110,2110,2110,0
20241125,143400,0,2110,2110,2110,2110,0
20241125,143300,0,2110,2110,2110,2110,0
20241125,143200,0,2110,2110,2110,2110,0
20241125,143100,0,2110,2110,2110,2110,0
20241125,143000,0,2110,2110,2110,2110,0
20241125,142900,0,2110,2110,2110,2110,0
20241125,142800,0,2110,2110,2110,2110,0
20241125,142700,0,2110,2110,2110,2110,0
20241125,142600,0,2110,2110,2110,2110,0
20241125,142500,0,2110,2110,2110,2110,0
20241125,142400,0,2110,2110,2110,2110,0
20241125,142300,0,2110,2110,2110,2110,0
20241125,142200,0,2110,2110,2110,2110,0
20241125,142100,0,2110,2110,2110,2110,0
20241125,142000,0,2110,2110,2110,2110,0
20241125,141900,0,2110,2110,2110,2110,0
20241125,141800,0,2110,2110,2110,2110,0
20241125,141700,0,2110,2110,2110,2110,0
20241125,141600,0,2110,2110,2110,2110,0
20241125,141500,0,2110,2110,2110,2110,0
20241125,141400,0,2110,2110,2110,2110,0
20241125,141300,0,2110,2110,2110,2110,0
20241125,141200,0,2110,2110,2110,2110,0
20241125,141100,0,2110,2110,2110,2110,0
20241125,141000,0,2110,2110,2110,2110,0
20241125,140900,0,2110,2110,2110,2110,0
20241125,140800,0,2110,2110,2110,2110,0
20241125,140700,0,2110,2110,2110,2110,0
20241125,140600,0,2110,2110,2110,2110,0
20241125,140500,0,2110,2110,2110,2110,0
20241125,140400,0,2110,2110,2110,2110,0
20241125,140300,0,2110,2110,2110,2110,0
20241125,140200,0,2110,2110,2110,2110,0
20241125,140100,0,2110,2110,2110,2110,0
20241125,140000,0,2110,2110,2110,2110,0
20241125,135900,0,2110,2110,2110,2110,0
20241125,135800,0,2110,2110,2110,2110,0
20241125,135700,0,2110,2110,2110,2110,0
20241125,135600,0,2110,2110,2110,2110,0
20241125,135500,0,2110,2110,2110,2110,0
20241125,135400,0,2110,2110,2110,2110,0
20241125,135300,0,2110,2110,2110,2110,0
20241125,135200,0,2110,2110,2110,2110,0
20241125,135100,0,2110,2110,2110,2110,0
20241125,135000,0,2110,2110,2110,2110,0
20241125,134900,0,2110,2110,2110,2110,0
20241125,134800,0,2110,2110,2110,2110,0
20241125,134700,0,2110,2110,2110,2110,0
20241125,134600,0,2110,2110,2110,2110,0
20241125,134500,0,2110,2110,2110,2110,0
20241125,134400,0,2110,2110,2110,2110,0
20241125,134300,0,2110,2110,2110,2110,0
20241125,134200,0,2110,2110,2110,2110,0
20241125,134100,0,2110,2110,2110,2110,0
20241125,134000,0,2110,2110,2110,2110,0
20241125,133900,0,2110,2110,2110,2110,0
20241125,133800,0,2110,2110,2110,2110,0
20241125,133700,0,2110,2110,2110,2110,0
20241125,133600,0,2110,2110,2110,2110,0
20241125,133500,0,2110,2110,2110,2110,0
20241125,133400,0,2110,2110,2110,2110,0
20241125,133300,0,2110,2110,2110,2110,0
20241125,133200,0,2110,2110,2110,2110,0
20241125,133100,0,2110,2110,2110,2110,0
20241125,133000,0,2110,2110,2110,2110,0
20241125,132900,0,2110,2110,2110,2110,0
20241125,132800,0,2110,2110,2110,2110,0
20241125,132700,0,2110,2110,2110,2110,0
20241125,132600,0,2110,2110,2110,2110,0
20241125,132500,0,2110,2110,2110,2110,0
20241125,132400,0,2110,2110,2110,2110,0
20241125,132300,0,2110,2110,2110,2110,0
20241125,132200,0,2110,2110,2110,2110,0
20241125,132100,0,2110,2110,2110,2110,0
20241125,132000,0,2110,2110,2110,2110,0
20241125,131900,0,2110,2110,2110,2110,0
20241125,131800,0,2110,2110,2110,2110,0
20241125,131700,0,2110,2110,2110,2110,0
20241125,131600,0,2110,2110,2110,2110,0
20241125,131500,0,2110,2110,2110,2110,0
20241125,131400,0,2110,2110,2110,2110,0
20241125,131300,0,2110,2110,2110,2110,0
20241125,131200,0,2110,2110,2110,2110,0
20241125,131100,0,2110,2110,2110,2110,0
20241125,131000,0,2110,2110,2110,2110,0
20241125,130900,0,2110,2110,2110,2110,0
20241125,130800,0,2110,2110,2110,2110,0
20241125,130700,0,2110,2110,2110,2110,0
20241125,130600,0,2110,2110,2110,2110,0
20241125,130500,0,2110,2110,2110,2110,0
20241125,130400,0,2110,2110,2110,2110,0
20241125,130300,0,2110,2110,2110,2110,0
20241125,130200,0,2110,2110,2110,2110,0
20241125,130100,0,2110,2110,2110,2110,0
20241125,130000,0,2110,2110,2110,2110,0
20241125,125900,0,2110,2110,2110,2110,0
20241125,125800,0,2110,2110,2110,2110,0
20241125,125700,0,2110,2110,2110,2110,0
20241125,125600,0,2110,2110,2110,2110,0
20241125,125500,0,2110,2110,2110,2110,0
20241125,125400,0,2110,2110,2110,2110,0
20241125,125300,0,2110,2110,2110,2110,0
20241125,125200,0,2110,2110,2110,2110,0
20241125,125100,0,2110,2110,2110,2110,0
20241125,125000,0,2110,2110,2110,2110,0
20241125,124900,0,2110,2110,2110,2110,0
20241125,124800,0,2110,2110,2110,2110,0
20241125,124700,0,2110,2110,2110,2110,0
20241125,124600,0,2110,2110,2110,2110,0
20241125,124500,0,2110,2110,2110,2110,0
20241125,124400,0,2110,2110,2110,2110,0
20241125,124300,0,2110,2110,2110,2110,0
20241125,124200,0,2110,2110,2110,2110,0
20241125,124100,0,2110,2110,2110,2110,0
20241125,124000,0,2110,2110,2110,2110,0
20241125,123900,0,2110,2110,2110,2110,0
20241125,123800,0,2110,2110,2110,2110,0
20241125,123700,0,2110,2110,2110,2110,0
20241125,123600,0,2110,2110,2110,2110,0
20241125,123500,0,2110,2110,2110,2110,0
20241125,123400,0,2110,2110,2110,2110,0
20241125,123300,0,2110,2110,2110,2110,0
20241125,123200,0,2110,2110,2110,2110,0
20241125,123100,0,2110,2110,2110,2110,0
20241125,123000,0,2110,2110,2110,2110,0
20241125,122900,0,2110,2110,2110,2110,0
20241125,122800,0,2110,2110,2110,2110,0
20241125,122700,0,2110,2110,2110,2110,0
20241125,122600,0,2110,2110,2110,2110,0
20241125,122500,0,2110,2110,2110,2110,0
20241125,122400,0,2110,2110,2110,2110,0
20241125,122300,0,2110,2110,2110,2110,0
20241125,122200,0,2110,2110,2110,2110,0
20241125,122100,0,2110,2110,2110,2110,0
20241125,122000,0,2110,2110,2110,2110,0
20241125,121900,0,2110,2110,2110,2110,0
20241125,121800,0,2110,2110,2110,2110,0
20241125,121700,0,2110,2110,2110,2110,0
20241125,121600,0,2110,2110,2110,2110,0
20241125,121500,0,2110,2110,2110,2110,0
20241125,121400,0,2110,2110,2110,2110,0
20241125,121300,0,2110,2110,2110,2110,0
20241125,121200,0,2110,2110,2110,2110,0
20241125,121100,0,2110,2110,2110,2110,0
20241125,121000,0,2110,2110,2110,2110,0
20241125,120900,0,2110,2110,2110,2110,0
20241125,120800,0,2110,2110,2110,2110,0
20241125,120700,0,2110,2110,2110,2110,0
20241125,120600,0,2110,2110,2110,2110,0
20241125,120500,0,2110,2110,2110,2110,0
20241125,120400,0,2110,2110,2110,2110,0
20241125,120300,0,2110,2110,2110,2110,0
20241125,120200,0,2110,2110,2110,2110,0
20241125,120100,0,2110,2110,2110,2110,0
20241125,120000,0,2110,2110,2110,2110,0
20241125,115900,0,2110,2110,2110,2110,0
20241125,115800,0,2110,2110,2110,2110,0
20241125,115700,0,2110,2110,2110,2110,0
20241125,115600,0,2110,2110,2110,2110,0
20241125,115500,0,2110,2110,2110,2110,0
20241125,115400,0,2110,2110,2110,2110,0
20241125,115300,0,2110,2110,2110,2110,0
20241125,115200,0,2110,2110,2110,2110,0
20241125,115100,0,2110,2110,2110,2110,0
20241125,115000,0,2110,2110,2110,2110,0
20241125,114900,0,2110,2110,2110,2110,0
20241125,114800,0,2110,2110,2110,2110,0
20241125,114700,0,2110,2110,2110,2110,0
20241125,114600,0,2110,2110,2110,2110,0
20241125,114500,0,2110,2110,2110,2110,0
20241125,114400,0,2110,2110,2110,2110,0
20241125,114300,0,2110,2110,2110,2110,0
20241125,114200,0,2110,2110,2110,2110,0
20241125,114100,0,2110,2110,2110,2110,0
20241125,114000,0,2110,2110,2110,2110,0
20241125,113900,0,2110,2110,2110,2110,0
20241125,113800,0,2110,2110,2110,2110,0
20241125,113700,0,2110,2110,2110,2110,0
20241125,113600,0,2110,2110,2110,2110,0
20241125,113500,0,2110,2110,2110,2110,0
20241125,113400,0,2110,2110,2110,2110,0
20241125,113300,0,2110,2110,2110,2110,0
20241125,113200,0,2110,2110,2110,2110,0
20241125,113100,0,2110,2110,2110,2110,0
20241125,113000,0,2110,2110,2110,2110,0
20241125,112900,0,2110,2110,2110,2110,0
20241125,112800,0,2110,2110,2110,2110,0
20241125,112700,0,2110,2110,2110,2110,0
20241125,112600,0,2110,2110,2110,2110,0
20241125,112500,0,2110,2110,2110,2110,0
20241125,112400,0,2110,2110,2110,2110,0
20241125,112300,0,2110,2110,2110,2110,0
20241125,112200,0,2110,2110,2110,2110,0
20241125,112100,0,2110,2110,2110,2110,0
20241125,112000,0,2110,2110,2110,2110,0
20241125,111900,0,2110,2110,2110,2110,0
20241125,111800,0,2110,2110,2110,2110,0
20241125,111700,0,2110,2110,2110,2110,0
20241125,111600,0,2110,2110,2110,2110,0
20241125,111500,0,2110,2110,2110,2110,0
20241125,111400,0,2110,2110,2110,2110,0
20241125,111300,0,2110,2110,2110,2110,0
20241125,111200,0,2110,2110,2110,2110,0
20241125,111100,0,2110,2110,2110,2110,0
20241125,111000,0,2110,2110,2110,2110,0
20241125,110900,0,2110,2110,2110,2110,0
20241125,110800,0,2110,2110,2110,2110,0
20241125,110700,0,2110,2110,2110,2110,0
20241125,110600,0,2110,2110,2110,2110,0
20241125,110500,0,2110,2110,2110,2110,0
20241125,110400,0,2110,2110,2110,2110,0
20241125,110300,0,2110,2110,2110,2110,0
20241125,110200,0,2110,2110,2110,2110,0
20241125,110100,0,2110,2110,2110,2110,0
20241125,110000,0,2110,2110,2110,2110,0
20241125,105900,0,2110,2110,2110,2110,0
20241125,105800,0,2110,2110,2110,2110,0
20241125,105700,0,2110,2110,2110,2110,0
20241125,105600,0,2110,2110,2110,2110,0
20241125,105500,0,2110,2110,2110,2110,0
20241125,105400,0,2110,2110,2110,2110,0
20241125,105300,0,2110,2110,2110,2110,0
20241125,105200,0,2110,2110,2110,2110,0
20241125,105100,0,2110,2110,2110,2110,0
20241125,105000,0,2110,2110,2110,2110,0
20241125,104900,0,2110,2110,2110,2110,0
20241125,104800,0,2110,2110,2110,2110,0
20241125,104700,0,2110,2110,2110,2110,0
20241125,104600,0,2110,2110,2110,2110,0
20241125,104500,0,2110,2110,2110,2110,0
20241125,104400,0,2110,2110,2110,2110,0
20241125,104300,0,2110,2110,2110,2110,0
20241125,104200,0,2110,2110,2110,2110,0
20241125,104100,0,2110,2110,2110,2110,0
20241125,104000,0,2110,2110,2110,2110,0
20241125,103900,0,2110,2110,2110,2110,0
20241125,103800,0,2110,2110,2110,2110,0
20241125,103700,0,2110,2110,2110,2110,0
20241125,103600,0,2110,2110,2110,2110,0
20241125,103500,0,2110,2110,2110,2110,0
20241125,103400,0,2110,2110,2110,2110,0
20241125,103300,0,2110,2110,2110,2110,0
20241125,103200,0,2110,2110,2110,2110,0
20241125,103100,0,2110,2110,2110,2110,0
20241125,103000,0,2110,2110,2110,2110,0
20241125,102900,0,2110,2110,2110,2110,0
20241125,102800,0,2110,2110,2110,2110,0
20241125,102700,0,2110,2110,2110,2110,0
20241125,102600,0,2110,2110,2110,2110,0
20241125,102500,0,2110,2110,2110,2110,0
20241125,102400,0,2110,2110,2110,2110,0
20241125,102300,0,2110,2110,2110,2110,0
20241125,102200,0,2110,2110,2110,2110,0
20241125,102100,0,2110,2110,2110,2110,0
20241125,102000,0,2110,2110,2110,2110,0
20241125,101900,0,2110,2110,2110,2110,0
20241125,101800,0,2110,2110,2110,2110,0
20241125,101700,0,2110,2110,2110,2110,0
20241125,101600,0,2110,2110,2110,2110,0
20241125,101500,0,2110,2110,2110,2110,0
20241125,101400,0,2110,2110,2110,2110,0
20241125,101300,0,2110,2110,2110,2110,0
20241125,101200,0,2110,2110,2110,2110,0
20241125,101100,0,2110,2110,2110,2110,0
20241125,101000,0,2110,2110,2110,2110,0
20241125,100900,0,2110,2110,2110,2110,0
20241125,100800,0,2110,2110,2110,2110,0
20241125,100700,0,2110,2110,2110,2110,0
20241125,100600,0,2110,2110,2110,2110,0
20241125,100500,0,2110,2110,2110,2110,0
20241125,100400,0,2110,2110,2110,2110,0
20241125,100300,0,2110,2110,2110,2110,0
20241125,100200,0,2110,2110,2110,2110,0
20241125,100100,0,2110,2110,2110,2110,0
20241125,100000,0,2110,2110,2110,2110,0
20241125,095900,0,2110,2110,2110,2110,0
20241125,095800,0,2110,2110,2110,2110,0
20241125,095700,0,2110,2110,2110,2110,0
20241125,095600,0,2110,2110,2110,2110,0
20241125,095500,0,2110,2110,2110,2110,0
20241125,095400,0,2110,2110,2110,2110,0
20241125,095300,0,2110,2110,2110,2110,0
20241125,095200,0,2110,2110,2110,2110,0
20241125,095100,0,2110,2110,2110,2110,0
20241125,095000,0,2110,2110,2110,2110,0
20241125,094900,0,2110,2110,2110,2110,0
20241125,094800,0,2110,2110,2110,2110,0
20241125,094700,0,2110,2110,2110,2110,0
20241125,094600,0,2110,2110,2110,2110,0
20241125,094500,0,2110,2110,2110,2110,0
20241125,094400,0,2110,2110,2110,2110,0
20241125,094300,0,2110,2110,2110,2110,0
20241125,094200,0,2110,2110,2110,2110,0
20241125,094100,0,2110,2110,2110,2110,0
20241125,094000,0,2110,2110,2110,2110,0
20241125,093900,0,2110,2110,2110,2110,0
20241125,093800,0,2110,2110,2110,2110,0
20241125,093700,0,2110,2110,2110,2110,0
20241125,093600,0,2110,2110,2110,2110,0
20241125,093500,0,2110,2110,2110,2110,0
20241125,093400,0,2110,2110,2110,2110,0
20241125,093300,0,2110,2110,2110,2110,0
20241125,093200,0,2110,2110,2110,2110,0
20241125,093100,0,2110,2110,2110,2110,0
20241125,093000,0,2110,2110,2110,2110,0
20241125,092900,0,2110,2110,2110,2110,0
20241125,092800,0,2110,2110,2110,2110,0
20241125,092700,0,2110,2110,2110,2110,0
20241125,092600,0,2110,2110,2110,2110,0
20241125,092500,0,2110,2110,2110,2110,0
20241125,092400,0,2110,2110,2110,2110,0
20241125,092300,0,2110,2110,2110,2110,0
20241125,092200,0,2110,2110,2110,2110,0
20241125,092100,0,2110,2110,2110,2110,0
20241125,092000,0,2110,2110,2110,2110,0
20241125,091900,0,2110,2110,2110,2110,0
20241125,091800,0,2110,2110,2110,2110,0
20241125,091700,0,2110,2110,2110,2110,0
20241125,091600,0,2110,2110,2110,2110,0
20241125,091500,0,2110,2110,2110,2110,0
20241125,091400,0,2110,2110,2110,2110,0
20241125,091300,0,2110,2110,2110,2110,0
20241125,091200,0,2110,2110,2110,2110,0
20241125,091100,0,2110,2110,2110,2110,0
20241125,091000,0,2110,2110,2110,2110,0
20241125,090900,0,2110,2110,2110,2110,0
20241125,090800,0,2110,2110,2110,2110,0
20241125,090700,0,2110,2110,2110,2110,0
20241125,090600,0,2110,2110,2110,2110,0
20241125,090500,0,2110,2110,2110,2110,0
20241125,090400,0,2110,2110,2110,2110,0
20241125,090300,0,2110,2110,2110,2110,0
20241125,090200,0,2110,2110,2110,2110,0
20241125,090100,0,2110,2110,2110,2110,0
20241125,090000,0,2110,2110,2110,2110,0