KissMeData/214390/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,203700,0,7440,7440,7440,7440,0
20241121,203600,0,7440,7440,7440,7440,0
20241121,203500,0,7440,7440,7440,7440,0
20241121,203400,0,7440,7440,7440,7440,0
20241121,203300,0,7440,7440,7440,7440,0
20241121,203200,0,7440,7440,7440,7440,0
20241121,203100,0,7440,7440,7440,7440,0
20241121,203000,0,7440,7440,7440,7440,0
20241121,202900,0,7440,7440,7440,7440,0
20241121,202800,0,7440,7440,7440,7440,0
20241121,202700,0,7440,7440,7440,7440,0
20241121,202600,0,7440,7440,7440,7440,0
20241121,202500,0,7440,7440,7440,7440,0
20241121,202400,0,7440,7440,7440,7440,0
20241121,202300,0,7440,7440,7440,7440,0
20241121,202200,0,7440,7440,7440,7440,0
20241121,202100,0,7440,7440,7440,7440,0
20241121,202000,0,7440,7440,7440,7440,0
20241121,201900,0,7440,7440,7440,7440,0
20241121,201800,0,7440,7440,7440,7440,0
20241121,201700,0,7440,7440,7440,7440,0
20241121,201600,0,7440,7440,7440,7440,0
20241121,201500,0,7440,7440,7440,7440,0
20241121,201400,0,7440,7440,7440,7440,0
20241121,201300,0,7440,7440,7440,7440,0
20241121,201200,0,7440,7440,7440,7440,0
20241121,201100,0,7440,7440,7440,7440,0
20241121,201000,0,7440,7440,7440,7440,0
20241121,200900,0,7440,7440,7440,7440,0
20241121,200800,0,7440,7440,7440,7440,0
20241121,200700,0,7440,7440,7440,7440,0
20241121,200600,0,7440,7440,7440,7440,0
20241121,200500,0,7440,7440,7440,7440,0
20241121,200400,0,7440,7440,7440,7440,0
20241121,200300,0,7440,7440,7440,7440,0
20241121,200200,0,7440,7440,7440,7440,0
20241121,200100,0,7440,7440,7440,7440,0
20241121,200000,0,7440,7440,7440,7440,0
20241121,195900,0,7440,7440,7440,7440,0
20241121,195800,0,7440,7440,7440,7440,0
20241121,195700,0,7440,7440,7440,7440,0
20241121,195600,0,7440,7440,7440,7440,0
20241121,195500,0,7440,7440,7440,7440,0
20241121,195400,0,7440,7440,7440,7440,0
20241121,195300,0,7440,7440,7440,7440,0
20241121,195200,0,7440,7440,7440,7440,0
20241121,195100,0,7440,7440,7440,7440,0
20241121,195000,0,7440,7440,7440,7440,0
20241121,194900,0,7440,7440,7440,7440,0
20241121,194800,0,7440,7440,7440,7440,0
20241121,194700,0,7440,7440,7440,7440,0
20241121,194600,0,7440,7440,7440,7440,0
20241121,194500,0,7440,7440,7440,7440,0
20241121,194400,0,7440,7440,7440,7440,0
20241121,194300,0,7440,7440,7440,7440,0
20241121,194200,0,7440,7440,7440,7440,0
20241121,194100,0,7440,7440,7440,7440,0
20241121,194000,0,7440,7440,7440,7440,0
20241121,193900,0,7440,7440,7440,7440,0
20241121,193800,0,7440,7440,7440,7440,0
20241121,193700,0,7440,7440,7440,7440,0
20241121,193600,0,7440,7440,7440,7440,0
20241121,193500,0,7440,7440,7440,7440,0
20241121,193400,0,7440,7440,7440,7440,0
20241121,193300,0,7440,7440,7440,7440,0
20241121,193200,0,7440,7440,7440,7440,0
20241121,193100,0,7440,7440,7440,7440,0
20241121,193000,0,7440,7440,7440,7440,0
20241121,192900,0,7440,7440,7440,7440,0
20241121,192800,0,7440,7440,7440,7440,0
20241121,192700,0,7440,7440,7440,7440,0
20241121,192600,0,7440,7440,7440,7440,0
20241121,192500,0,7440,7440,7440,7440,0
20241121,192400,0,7440,7440,7440,7440,0
20241121,192300,0,7440,7440,7440,7440,0
20241121,192200,0,7440,7440,7440,7440,0
20241121,192100,0,7440,7440,7440,7440,0
20241121,192000,0,7440,7440,7440,7440,0
20241121,191900,0,7440,7440,7440,7440,0
20241121,191800,0,7440,7440,7440,7440,0
20241121,191700,0,7440,7440,7440,7440,0
20241121,191600,0,7440,7440,7440,7440,0
20241121,191500,0,7440,7440,7440,7440,0
20241121,191400,0,7440,7440,7440,7440,0
20241121,191300,0,7440,7440,7440,7440,0
20241121,191200,0,7440,7440,7440,7440,0
20241121,191100,0,7440,7440,7440,7440,0
20241121,191000,0,7440,7440,7440,7440,0
20241121,190900,0,7440,7440,7440,7440,0
20241121,190800,0,7440,7440,7440,7440,0
20241121,190700,0,7440,7440,7440,7440,0
20241121,190600,0,7440,7440,7440,7440,0
20241121,190500,0,7440,7440,7440,7440,0
20241121,190400,0,7440,7440,7440,7440,0
20241121,190300,0,7440,7440,7440,7440,0
20241121,190200,0,7440,7440,7440,7440,0
20241121,190100,0,7440,7440,7440,7440,0
20241121,190000,0,7440,7440,7440,7440,0
20241121,185900,0,7440,7440,7440,7440,0
20241121,185800,0,7440,7440,7440,7440,0
20241121,185700,0,7440,7440,7440,7440,0
20241121,185600,0,7440,7440,7440,7440,0
20241121,185500,0,7440,7440,7440,7440,0
20241121,185400,0,7440,7440,7440,7440,0
20241121,185300,0,7440,7440,7440,7440,0
20241121,185200,0,7440,7440,7440,7440,0
20241121,185100,0,7440,7440,7440,7440,0
20241121,185000,0,7440,7440,7440,7440,0
20241121,184900,0,7440,7440,7440,7440,0
20241121,184800,0,7440,7440,7440,7440,0
20241121,184700,0,7440,7440,7440,7440,0
20241121,184600,0,7440,7440,7440,7440,0
20241121,184500,0,7440,7440,7440,7440,0
20241121,184400,0,7440,7440,7440,7440,0
20241121,184300,0,7440,7440,7440,7440,0
20241121,184200,0,7440,7440,7440,7440,0
20241121,184100,0,7440,7440,7440,7440,0
20241121,184000,0,7440,7440,7440,7440,0
20241121,183900,0,7440,7440,7440,7440,0
20241121,183800,0,7440,7440,7440,7440,0
20241121,183700,0,7440,7440,7440,7440,0
20241121,183600,0,7440,7440,7440,7440,0
20241121,183500,0,7440,7440,7440,7440,0
20241121,183400,0,7440,7440,7440,7440,0
20241121,183300,0,7440,7440,7440,7440,0
20241121,183200,0,7440,7440,7440,7440,0
20241121,183100,0,7440,7440,7440,7440,0
20241121,183000,0,7440,7440,7440,7440,0
20241121,182900,0,7440,7440,7440,7440,0
20241121,182800,0,7440,7440,7440,7440,0
20241121,182700,0,7440,7440,7440,7440,0
20241121,182600,0,7440,7440,7440,7440,0
20241121,182500,0,7440,7440,7440,7440,0
20241121,182400,0,7440,7440,7440,7440,0
20241121,182300,0,7440,7440,7440,7440,0
20241121,182200,0,7440,7440,7440,7440,0
20241121,182100,0,7440,7440,7440,7440,0
20241121,182000,0,7440,7440,7440,7440,0
20241121,181900,0,7440,7440,7440,7440,0
20241121,181800,0,7440,7440,7440,7440,0
20241121,181700,0,7440,7440,7440,7440,0
20241121,181600,0,7440,7440,7440,7440,0
20241121,181500,0,7440,7440,7440,7440,0
20241121,181400,0,7440,7440,7440,7440,0
20241121,181300,0,7440,7440,7440,7440,0
20241121,181200,0,7440,7440,7440,7440,0
20241121,181100,0,7440,7440,7440,7440,0
20241121,181000,0,7440,7440,7440,7440,0
20241121,180900,0,7440,7440,7440,7440,0
20241121,180800,0,7440,7440,7440,7440,0
20241121,180700,0,7440,7440,7440,7440,0
20241121,180600,0,7440,7440,7440,7440,0
20241121,180500,0,7440,7440,7440,7440,0
20241121,180400,0,7440,7440,7440,7440,0
20241121,180300,0,7440,7440,7440,7440,0
20241121,180200,0,7440,7440,7440,7440,0
20241121,180100,0,7440,7440,7440,7440,0
20241121,180000,0,7440,7440,7440,7440,0
20241121,175900,0,7440,7440,7440,7440,0
20241121,175800,0,7440,7440,7440,7440,0
20241121,175700,0,7440,7440,7440,7440,0
20241121,175600,0,7440,7440,7440,7440,0
20241121,175500,0,7440,7440,7440,7440,0
20241121,175400,0,7440,7440,7440,7440,0
20241121,175300,0,7440,7440,7440,7440,0
20241121,175200,0,7440,7440,7440,7440,0
20241121,175100,0,7440,7440,7440,7440,0
20241121,175000,0,7440,7440,7440,7440,0
20241121,174900,0,7440,7440,7440,7440,0
20241121,174800,0,7440,7440,7440,7440,0
20241121,174700,0,7440,7440,7440,7440,0
20241121,174600,0,7440,7440,7440,7440,0
20241121,174500,0,7440,7440,7440,7440,0
20241121,174400,0,7440,7440,7440,7440,0
20241121,174300,0,7440,7440,7440,7440,0
20241121,174200,0,7440,7440,7440,7440,0
20241121,174100,0,7440,7440,7440,7440,0
20241121,174000,0,7440,7440,7440,7440,0
20241121,173900,0,7440,7440,7440,7440,0
20241121,173800,0,7440,7440,7440,7440,0
20241121,173700,0,7440,7440,7440,7440,0
20241121,173600,0,7440,7440,7440,7440,0
20241121,173500,0,7440,7440,7440,7440,0
20241121,173400,0,7440,7440,7440,7440,0
20241121,173300,0,7440,7440,7440,7440,0
20241121,173200,0,7440,7440,7440,7440,0
20241121,173100,0,7440,7440,7440,7440,0
20241121,173000,0,7440,7440,7440,7440,0
20241121,172900,0,7440,7440,7440,7440,0
20241121,172800,0,7440,7440,7440,7440,0
20241121,172700,0,7440,7440,7440,7440,0
20241121,172600,0,7440,7440,7440,7440,0
20241121,172500,0,7440,7440,7440,7440,0
20241121,172400,0,7440,7440,7440,7440,0
20241121,172300,0,7440,7440,7440,7440,0
20241121,172200,0,7440,7440,7440,7440,0
20241121,172100,0,7440,7440,7440,7440,0
20241121,172000,0,7440,7440,7440,7440,0
20241121,171900,0,7440,7440,7440,7440,0
20241121,171800,0,7440,7440,7440,7440,0
20241121,171700,0,7440,7440,7440,7440,0
20241121,171600,0,7440,7440,7440,7440,0
20241121,171500,0,7440,7440,7440,7440,0
20241121,171400,0,7440,7440,7440,7440,0
20241121,171300,0,7440,7440,7440,7440,0
20241121,171200,0,7440,7440,7440,7440,0
20241121,171100,0,7440,7440,7440,7440,0
20241121,171000,0,7440,7440,7440,7440,0
20241121,170900,0,7440,7440,7440,7440,0
20241121,170800,0,7440,7440,7440,7440,0
20241121,170700,0,7440,7440,7440,7440,0
20241121,170600,0,7440,7440,7440,7440,0
20241121,170500,0,7440,7440,7440,7440,0
20241121,170400,0,7440,7440,7440,7440,0
20241121,170300,0,7440,7440,7440,7440,0
20241121,170200,0,7440,7440,7440,7440,0
20241121,170100,0,7440,7440,7440,7440,0
20241121,170000,0,7440,7440,7440,7440,0
20241121,165900,0,7440,7440,7440,7440,0
20241121,165800,0,7440,7440,7440,7440,0
20241121,165700,0,7440,7440,7440,7440,0
20241121,165600,0,7440,7440,7440,7440,0
20241121,165500,0,7440,7440,7440,7440,0
20241121,165400,0,7440,7440,7440,7440,0
20241121,165300,0,7440,7440,7440,7440,0
20241121,165200,0,7440,7440,7440,7440,0
20241121,165100,0,7440,7440,7440,7440,0
20241121,165000,0,7440,7440,7440,7440,0
20241121,164900,0,7440,7440,7440,7440,0
20241121,164800,0,7440,7440,7440,7440,0
20241121,164700,0,7440,7440,7440,7440,0
20241121,164600,0,7440,7440,7440,7440,0
20241121,164500,0,7440,7440,7440,7440,0
20241121,164400,0,7440,7440,7440,7440,0
20241121,164300,0,7440,7440,7440,7440,0
20241121,164200,0,7440,7440,7440,7440,0
20241121,164100,0,7440,7440,7440,7440,0
20241121,164000,0,7440,7440,7440,7440,0
20241121,163900,0,7440,7440,7440,7440,0
20241121,163800,0,7440,7440,7440,7440,0
20241121,163700,0,7440,7440,7440,7440,0
20241121,163600,0,7440,7440,7440,7440,0
20241121,163500,0,7440,7440,7440,7440,0
20241121,163400,0,7440,7440,7440,7440,0
20241121,163300,0,7440,7440,7440,7440,0
20241121,163200,0,7440,7440,7440,7440,0
20241121,163100,0,7440,7440,7440,7440,0
20241121,163000,0,7440,7440,7440,7440,0
20241121,162900,0,7440,7440,7440,7440,0
20241121,162800,0,7440,7440,7440,7440,0
20241121,162700,0,7440,7440,7440,7440,0
20241121,162600,0,7440,7440,7440,7440,0
20241121,162500,0,7440,7440,7440,7440,0
20241121,162400,0,7440,7440,7440,7440,0
20241121,162300,0,7440,7440,7440,7440,0
20241121,162200,0,7440,7440,7440,7440,0
20241121,162100,0,7440,7440,7440,7440,0
20241121,162000,0,7440,7440,7440,7440,0
20241121,161900,0,7440,7440,7440,7440,0
20241121,161800,0,7440,7440,7440,7440,0
20241121,161700,0,7440,7440,7440,7440,0
20241121,161600,0,7440,7440,7440,7440,0
20241121,161500,0,7440,7440,7440,7440,0
20241121,161400,0,7440,7440,7440,7440,0
20241121,161300,0,7440,7440,7440,7440,0
20241121,161200,0,7440,7440,7440,7440,0
20241121,161100,0,7440,7440,7440,7440,0
20241121,161000,0,7440,7440,7440,7440,0
20241121,160900,0,7440,7440,7440,7440,0
20241121,160800,0,7440,7440,7440,7440,0
20241121,160700,0,7440,7440,7440,7440,0
20241121,160600,0,7440,7440,7440,7440,0
20241121,160500,0,7440,7440,7440,7440,0
20241121,160400,0,7440,7440,7440,7440,0
20241121,160300,0,7440,7440,7440,7440,0
20241121,160200,0,7440,7440,7440,7440,0
20241121,160100,0,7440,7440,7440,7440,0
20241121,160000,0,7440,7440,7440,7440,0
20241121,155900,0,7440,7440,7440,7440,0
20241121,155800,0,7440,7440,7440,7440,0
20241121,155700,0,7440,7440,7440,7440,0
20241121,155600,0,7440,7440,7440,7440,0
20241121,155500,0,7440,7440,7440,7440,0
20241121,155400,0,7440,7440,7440,7440,0
20241121,155300,0,7440,7440,7440,7440,0
20241121,155200,0,7440,7440,7440,7440,0
20241121,155100,0,7440,7440,7440,7440,0
20241121,155000,0,7440,7440,7440,7440,0
20241121,154900,0,7440,7440,7440,7440,0
20241121,154800,0,7440,7440,7440,7440,0
20241121,154700,0,7440,7440,7440,7440,0
20241121,154600,0,7440,7440,7440,7440,0
20241121,154500,0,7440,7440,7440,7440,0
20241121,154400,0,7440,7440,7440,7440,0
20241121,154300,0,7440,7440,7440,7440,0
20241121,154200,0,7440,7440,7440,7440,0
20241121,154100,0,7440,7440,7440,7440,0
20241121,154000,0,7440,7440,7440,7440,0
20241121,153900,0,7440,7440,7440,7440,0
20241121,153800,0,7440,7440,7440,7440,0
20241121,153700,0,7440,7440,7440,7440,0
20241121,153600,0,7440,7440,7440,7440,0
20241121,153500,0,7440,7440,7440,7440,0
20241121,153400,0,7440,7440,7440,7440,0
20241121,153300,0,7440,7440,7440,7440,0
20241121,153200,0,7440,7440,7440,7440,0
20241121,153100,0,7440,7440,7440,7440,0
20241121,153000,0,7440,7440,7440,7440,0
20241121,152900,0,7440,7440,7440,7440,0
20241121,152800,0,7440,7440,7440,7440,0
20241121,152700,0,7440,7440,7440,7440,0
20241121,152600,0,7440,7440,7440,7440,0
20241121,152500,0,7440,7440,7440,7440,0
20241121,152400,0,7440,7440,7440,7440,0
20241121,152300,0,7440,7440,7440,7440,0
20241121,152200,0,7440,7440,7440,7440,0
20241121,152100,0,7440,7440,7440,7440,0
20241121,152000,0,7440,7440,7440,7440,0
20241121,151900,0,7440,7440,7440,7440,0
20241121,151800,0,7440,7440,7440,7440,0
20241121,151700,0,7440,7440,7440,7440,0
20241121,151600,0,7440,7440,7440,7440,0
20241121,151500,0,7440,7440,7440,7440,0
20241121,151400,0,7440,7440,7440,7440,0
20241121,151300,0,7440,7440,7440,7440,0
20241121,151200,0,7440,7440,7440,7440,0
20241121,151100,0,7440,7440,7440,7440,0
20241121,151000,0,7440,7440,7440,7440,0
20241121,150900,0,7440,7440,7440,7440,0
20241121,150800,0,7440,7440,7440,7440,0
20241121,150700,0,7440,7440,7440,7440,0
20241121,150600,0,7440,7440,7440,7440,0
20241121,150500,0,7440,7440,7440,7440,0
20241121,150400,0,7440,7440,7440,7440,0
20241121,150300,0,7440,7440,7440,7440,0
20241121,150200,0,7440,7440,7440,7440,0
20241121,150100,0,7440,7440,7440,7440,0
20241121,150000,0,7440,7440,7440,7440,0
20241121,145900,0,7440,7440,7440,7440,0
20241121,145800,0,7440,7440,7440,7440,0
20241121,145700,0,7440,7440,7440,7440,0
20241121,145600,0,7440,7440,7440,7440,0
20241121,145500,0,7440,7440,7440,7440,0
20241121,145400,0,7440,7440,7440,7440,0
20241121,145300,0,7440,7440,7440,7440,0
20241121,145200,0,7440,7440,7440,7440,0
20241121,145100,0,7440,7440,7440,7440,0
20241121,145000,0,7440,7440,7440,7440,0
20241121,144900,0,7440,7440,7440,7440,0
20241121,144800,0,7440,7440,7440,7440,0
20241121,144700,0,7440,7440,7440,7440,0
20241121,144600,0,7440,7440,7440,7440,0
20241121,144500,0,7440,7440,7440,7440,0
20241121,144400,0,7440,7440,7440,7440,0
20241121,144300,0,7440,7440,7440,7440,0
20241121,144200,0,7440,7440,7440,7440,0
20241121,144100,0,7440,7440,7440,7440,0
20241121,144000,0,7440,7440,7440,7440,0
20241121,143900,0,7440,7440,7440,7440,0
20241121,143800,0,7440,7440,7440,7440,0
20241121,143700,0,7440,7440,7440,7440,0
20241121,143600,0,7440,7440,7440,7440,0
20241121,143500,0,7440,7440,7440,7440,0
20241121,143400,0,7440,7440,7440,7440,0
20241121,143300,0,7440,7440,7440,7440,0
20241121,143200,0,7440,7440,7440,7440,0
20241121,143100,0,7440,7440,7440,7440,0
20241121,143000,0,7440,7440,7440,7440,0
20241121,142900,0,7440,7440,7440,7440,0
20241121,142800,0,7440,7440,7440,7440,0
20241121,142700,0,7440,7440,7440,7440,0
20241121,142600,0,7440,7440,7440,7440,0
20241121,142500,0,7440,7440,7440,7440,0
20241121,142400,0,7440,7440,7440,7440,0
20241121,142300,0,7440,7440,7440,7440,0
20241121,142200,0,7440,7440,7440,7440,0
20241121,142100,0,7440,7440,7440,7440,0
20241121,142000,0,7440,7440,7440,7440,0
20241121,141900,0,7440,7440,7440,7440,0
20241121,141800,0,7440,7440,7440,7440,0
20241121,141700,0,7440,7440,7440,7440,0
20241121,141600,0,7440,7440,7440,7440,0
20241121,141500,0,7440,7440,7440,7440,0
20241121,141400,0,7440,7440,7440,7440,0
20241121,141300,0,7440,7440,7440,7440,0
20241121,141200,0,7440,7440,7440,7440,0
20241121,141100,0,7440,7440,7440,7440,0
20241121,141000,0,7440,7440,7440,7440,0
20241121,140900,0,7440,7440,7440,7440,0
20241121,140800,0,7440,7440,7440,7440,0
20241121,140700,0,7440,7440,7440,7440,0
20241121,140600,0,7440,7440,7440,7440,0
20241121,140500,0,7440,7440,7440,7440,0
20241121,140400,0,7440,7440,7440,7440,0
20241121,140300,0,7440,7440,7440,7440,0
20241121,140200,0,7440,7440,7440,7440,0
20241121,140100,0,7440,7440,7440,7440,0
20241121,140000,0,7440,7440,7440,7440,0
20241121,135900,0,7440,7440,7440,7440,0
20241121,135800,0,7440,7440,7440,7440,0
20241121,135700,0,7440,7440,7440,7440,0
20241121,135600,0,7440,7440,7440,7440,0
20241121,135500,0,7440,7440,7440,7440,0
20241121,135400,0,7440,7440,7440,7440,0
20241121,135300,0,7440,7440,7440,7440,0
20241121,135200,0,7440,7440,7440,7440,0
20241121,135100,0,7440,7440,7440,7440,0
20241121,135000,0,7440,7440,7440,7440,0
20241121,134900,0,7440,7440,7440,7440,0
20241121,134800,0,7440,7440,7440,7440,0
20241121,134700,0,7440,7440,7440,7440,0
20241121,134600,0,7440,7440,7440,7440,0
20241121,134500,0,7440,7440,7440,7440,0
20241121,134400,0,7440,7440,7440,7440,0
20241121,134300,0,7440,7440,7440,7440,0
20241121,134200,0,7440,7440,7440,7440,0
20241121,134100,0,7440,7440,7440,7440,0
20241121,134000,0,7440,7440,7440,7440,0
20241121,133900,0,7440,7440,7440,7440,0
20241121,133800,0,7440,7440,7440,7440,0
20241121,133700,0,7440,7440,7440,7440,0
20241121,133600,0,7440,7440,7440,7440,0
20241121,133500,0,7440,7440,7440,7440,0
20241121,133400,0,7440,7440,7440,7440,0
20241121,133300,0,7440,7440,7440,7440,0
20241121,133200,0,7440,7440,7440,7440,0
20241121,133100,0,7440,7440,7440,7440,0
20241121,133000,0,7440,7440,7440,7440,0
20241121,132900,0,7440,7440,7440,7440,0
20241121,132800,0,7440,7440,7440,7440,0
20241121,132700,0,7440,7440,7440,7440,0
20241121,132600,0,7440,7440,7440,7440,0
20241121,132500,0,7440,7440,7440,7440,0
20241121,132400,0,7440,7440,7440,7440,0
20241121,132300,0,7440,7440,7440,7440,0
20241121,132200,0,7440,7440,7440,7440,0
20241121,132100,0,7440,7440,7440,7440,0
20241121,132000,0,7440,7440,7440,7440,0
20241121,131900,0,7440,7440,7440,7440,0
20241121,131800,0,7440,7440,7440,7440,0
20241121,131700,0,7440,7440,7440,7440,0
20241121,131600,0,7440,7440,7440,7440,0
20241121,131500,0,7440,7440,7440,7440,0
20241121,131400,0,7440,7440,7440,7440,0
20241121,131300,0,7440,7440,7440,7440,0
20241121,131200,0,7440,7440,7440,7440,0
20241121,131100,0,7440,7440,7440,7440,0
20241121,131000,0,7440,7440,7440,7440,0
20241121,130900,0,7440,7440,7440,7440,0
20241121,130800,0,7440,7440,7440,7440,0
20241121,130700,0,7440,7440,7440,7440,0
20241121,130600,0,7440,7440,7440,7440,0
20241121,130500,0,7440,7440,7440,7440,0
20241121,130400,0,7440,7440,7440,7440,0
20241121,130300,0,7440,7440,7440,7440,0
20241121,130200,0,7440,7440,7440,7440,0
20241121,130100,0,7440,7440,7440,7440,0
20241121,130000,0,7440,7440,7440,7440,0
20241121,125900,0,7440,7440,7440,7440,0
20241121,125800,0,7440,7440,7440,7440,0
20241121,125700,0,7440,7440,7440,7440,0
20241121,125600,0,7440,7440,7440,7440,0
20241121,125500,0,7440,7440,7440,7440,0
20241121,125400,0,7440,7440,7440,7440,0
20241121,125300,0,7440,7440,7440,7440,0
20241121,125200,0,7440,7440,7440,7440,0
20241121,125100,0,7440,7440,7440,7440,0
20241121,125000,0,7440,7440,7440,7440,0
20241121,124900,0,7440,7440,7440,7440,0
20241121,124800,0,7440,7440,7440,7440,0
20241121,124700,0,7440,7440,7440,7440,0
20241121,124600,0,7440,7440,7440,7440,0
20241121,124500,0,7440,7440,7440,7440,0
20241121,124400,0,7440,7440,7440,7440,0
20241121,124300,0,7440,7440,7440,7440,0
20241121,124200,0,7440,7440,7440,7440,0
20241121,124100,0,7440,7440,7440,7440,0
20241121,124000,0,7440,7440,7440,7440,0
20241121,123900,0,7440,7440,7440,7440,0
20241121,123800,0,7440,7440,7440,7440,0
20241121,123700,0,7440,7440,7440,7440,0
20241121,123600,0,7440,7440,7440,7440,0
20241121,123500,0,7440,7440,7440,7440,0
20241121,123400,0,7440,7440,7440,7440,0
20241121,123300,0,7440,7440,7440,7440,0
20241121,123200,0,7440,7440,7440,7440,0
20241121,123100,0,7440,7440,7440,7440,0
20241121,123000,0,7440,7440,7440,7440,0
20241121,122900,0,7440,7440,7440,7440,0
20241121,122800,0,7440,7440,7440,7440,0
20241121,122700,0,7440,7440,7440,7440,0
20241121,122600,0,7440,7440,7440,7440,0
20241121,122500,0,7440,7440,7440,7440,0
20241121,122400,0,7440,7440,7440,7440,0
20241121,122300,0,7440,7440,7440,7440,0
20241121,122200,0,7440,7440,7440,7440,0
20241121,122100,0,7440,7440,7440,7440,0
20241121,122000,0,7440,7440,7440,7440,0
20241121,121900,0,7440,7440,7440,7440,0
20241121,121800,0,7440,7440,7440,7440,0
20241121,121700,0,7440,7440,7440,7440,0
20241121,121600,0,7440,7440,7440,7440,0
20241121,121500,0,7440,7440,7440,7440,0
20241121,121400,0,7440,7440,7440,7440,0
20241121,121300,0,7440,7440,7440,7440,0
20241121,121200,0,7440,7440,7440,7440,0
20241121,121100,0,7440,7440,7440,7440,0
20241121,121000,0,7440,7440,7440,7440,0
20241121,120900,0,7440,7440,7440,7440,0
20241121,120800,0,7440,7440,7440,7440,0
20241121,120700,0,7440,7440,7440,7440,0
20241121,120600,0,7440,7440,7440,7440,0
20241121,120500,0,7440,7440,7440,7440,0
20241121,120400,0,7440,7440,7440,7440,0
20241121,120300,0,7440,7440,7440,7440,0
20241121,120200,0,7440,7440,7440,7440,0
20241121,120100,0,7440,7440,7440,7440,0
20241121,120000,0,7440,7440,7440,7440,0
20241121,115900,0,7440,7440,7440,7440,0
20241121,115800,0,7440,7440,7440,7440,0
20241121,115700,0,7440,7440,7440,7440,0
20241121,115600,0,7440,7440,7440,7440,0
20241121,115500,0,7440,7440,7440,7440,0
20241121,115400,0,7440,7440,7440,7440,0
20241121,115300,0,7440,7440,7440,7440,0
20241121,115200,0,7440,7440,7440,7440,0
20241121,115100,0,7440,7440,7440,7440,0
20241121,115000,0,7440,7440,7440,7440,0
20241121,114900,0,7440,7440,7440,7440,0
20241121,114800,0,7440,7440,7440,7440,0
20241121,114700,0,7440,7440,7440,7440,0
20241121,114600,0,7440,7440,7440,7440,0
20241121,114500,0,7440,7440,7440,7440,0
20241121,114400,0,7440,7440,7440,7440,0
20241121,114300,0,7440,7440,7440,7440,0
20241121,114200,0,7440,7440,7440,7440,0
20241121,114100,0,7440,7440,7440,7440,0
20241121,114000,0,7440,7440,7440,7440,0
20241121,113900,0,7440,7440,7440,7440,0
20241121,113800,0,7440,7440,7440,7440,0
20241121,113700,0,7440,7440,7440,7440,0
20241121,113600,0,7440,7440,7440,7440,0
20241121,113500,0,7440,7440,7440,7440,0
20241121,113400,0,7440,7440,7440,7440,0
20241121,113300,0,7440,7440,7440,7440,0
20241121,113200,0,7440,7440,7440,7440,0
20241121,113100,0,7440,7440,7440,7440,0
20241121,113000,0,7440,7440,7440,7440,0
20241121,112900,0,7440,7440,7440,7440,0
20241121,112800,0,7440,7440,7440,7440,0
20241121,112700,0,7440,7440,7440,7440,0
20241121,112600,0,7440,7440,7440,7440,0
20241121,112500,0,7440,7440,7440,7440,0
20241121,112400,0,7440,7440,7440,7440,0
20241121,112300,0,7440,7440,7440,7440,0
20241121,112200,0,7440,7440,7440,7440,0
20241121,112100,0,7440,7440,7440,7440,0
20241121,112000,0,7440,7440,7440,7440,0
20241121,111900,0,7440,7440,7440,7440,0
20241121,111800,0,7440,7440,7440,7440,0
20241121,111700,0,7440,7440,7440,7440,0
20241121,111600,0,7440,7440,7440,7440,0
20241121,111500,0,7440,7440,7440,7440,0
20241121,111400,0,7440,7440,7440,7440,0
20241121,111300,0,7440,7440,7440,7440,0
20241121,111200,0,7440,7440,7440,7440,0
20241121,111100,0,7440,7440,7440,7440,0
20241121,111000,0,7440,7440,7440,7440,0
20241121,110900,0,7440,7440,7440,7440,0
20241121,110800,0,7440,7440,7440,7440,0
20241121,110700,0,7440,7440,7440,7440,0
20241121,110600,0,7440,7440,7440,7440,0
20241121,110500,0,7440,7440,7440,7440,0
20241121,110400,0,7440,7440,7440,7440,0
20241121,110300,0,7440,7440,7440,7440,0
20241121,110200,0,7440,7440,7440,7440,0
20241121,110100,0,7440,7440,7440,7440,0
20241121,110000,0,7440,7440,7440,7440,0
20241121,105900,0,7440,7440,7440,7440,0
20241121,105800,0,7440,7440,7440,7440,0
20241121,105700,0,7440,7440,7440,7440,0
20241121,105600,0,7440,7440,7440,7440,0
20241121,105500,0,7440,7440,7440,7440,0
20241121,105400,0,7440,7440,7440,7440,0
20241121,105300,0,7440,7440,7440,7440,0
20241121,105200,0,7440,7440,7440,7440,0
20241121,105100,0,7440,7440,7440,7440,0
20241121,105000,0,7440,7440,7440,7440,0
20241121,104900,0,7440,7440,7440,7440,0
20241121,104800,0,7440,7440,7440,7440,0
20241121,104700,0,7440,7440,7440,7440,0
20241121,104600,0,7440,7440,7440,7440,0
20241121,104500,0,7440,7440,7440,7440,0
20241121,104400,0,7440,7440,7440,7440,0
20241121,104300,0,7440,7440,7440,7440,0
20241121,104200,0,7440,7440,7440,7440,0
20241121,104100,0,7440,7440,7440,7440,0
20241121,104000,0,7440,7440,7440,7440,0
20241121,103900,0,7440,7440,7440,7440,0
20241121,103800,0,7440,7440,7440,7440,0
20241121,103700,0,7440,7440,7440,7440,0
20241121,103600,0,7440,7440,7440,7440,0
20241121,103500,0,7440,7440,7440,7440,0
20241121,103400,0,7440,7440,7440,7440,0
20241121,103300,0,7440,7440,7440,7440,0
20241121,103200,0,7440,7440,7440,7440,0
20241121,103100,0,7440,7440,7440,7440,0
20241121,103000,0,7440,7440,7440,7440,0
20241121,102900,0,7440,7440,7440,7440,0
20241121,102800,0,7440,7440,7440,7440,0
20241121,102700,0,7440,7440,7440,7440,0
20241121,102600,0,7440,7440,7440,7440,0
20241121,102500,0,7440,7440,7440,7440,0
20241121,102400,0,7440,7440,7440,7440,0
20241121,102300,0,7440,7440,7440,7440,0
20241121,102200,0,7440,7440,7440,7440,0
20241121,102100,0,7440,7440,7440,7440,0
20241121,102000,0,7440,7440,7440,7440,0
20241121,101900,0,7440,7440,7440,7440,0
20241121,101800,0,7440,7440,7440,7440,0
20241121,101700,0,7440,7440,7440,7440,0
20241121,101600,0,7440,7440,7440,7440,0
20241121,101500,0,7440,7440,7440,7440,0
20241121,101400,0,7440,7440,7440,7440,0
20241121,101300,0,7440,7440,7440,7440,0
20241121,101200,0,7440,7440,7440,7440,0
20241121,101100,0,7440,7440,7440,7440,0
20241121,101000,0,7440,7440,7440,7440,0
20241121,100900,0,7440,7440,7440,7440,0
20241121,100800,0,7440,7440,7440,7440,0
20241121,100700,0,7440,7440,7440,7440,0
20241121,100600,0,7440,7440,7440,7440,0
20241121,100500,0,7440,7440,7440,7440,0
20241121,100400,0,7440,7440,7440,7440,0
20241121,100300,0,7440,7440,7440,7440,0
20241121,100200,0,7440,7440,7440,7440,0
20241121,100100,0,7440,7440,7440,7440,0
20241121,100000,0,7440,7440,7440,7440,0
20241121,095900,0,7440,7440,7440,7440,0
20241121,095800,0,7440,7440,7440,7440,0
20241121,095700,0,7440,7440,7440,7440,0
20241121,095600,0,7440,7440,7440,7440,0
20241121,095500,0,7440,7440,7440,7440,0
20241121,095400,0,7440,7440,7440,7440,0
20241121,095300,0,7440,7440,7440,7440,0
20241121,095200,0,7440,7440,7440,7440,0
20241121,095100,0,7440,7440,7440,7440,0
20241121,095000,0,7440,7440,7440,7440,0
20241121,094900,0,7440,7440,7440,7440,0
20241121,094800,0,7440,7440,7440,7440,0
20241121,094700,0,7440,7440,7440,7440,0
20241121,094600,0,7440,7440,7440,7440,0
20241121,094500,0,7440,7440,7440,7440,0
20241121,094400,0,7440,7440,7440,7440,0
20241121,094300,0,7440,7440,7440,7440,0
20241121,094200,0,7440,7440,7440,7440,0
20241121,094100,0,7440,7440,7440,7440,0
20241121,094000,0,7440,7440,7440,7440,0
20241121,093900,0,7440,7440,7440,7440,0
20241121,093800,0,7440,7440,7440,7440,0
20241121,093700,0,7440,7440,7440,7440,0
20241121,093600,0,7440,7440,7440,7440,0
20241121,093500,0,7440,7440,7440,7440,0
20241121,093400,0,7440,7440,7440,7440,0
20241121,093300,0,7440,7440,7440,7440,0
20241121,093200,0,7440,7440,7440,7440,0
20241121,093100,0,7440,7440,7440,7440,0
20241121,093000,0,7440,7440,7440,7440,0
20241121,092900,0,7440,7440,7440,7440,0
20241121,092800,0,7440,7440,7440,7440,0
20241121,092700,0,7440,7440,7440,7440,0
20241121,092600,0,7440,7440,7440,7440,0
20241121,092500,0,7440,7440,7440,7440,0
20241121,092400,0,7440,7440,7440,7440,0
20241121,092300,0,7440,7440,7440,7440,0
20241121,092200,0,7440,7440,7440,7440,0
20241121,092100,0,7440,7440,7440,7440,0
20241121,092000,0,7440,7440,7440,7440,0
20241121,091900,0,7440,7440,7440,7440,0
20241121,091800,0,7440,7440,7440,7440,0
20241121,091700,0,7440,7440,7440,7440,0
20241121,091600,0,7440,7440,7440,7440,0
20241121,091500,0,7440,7440,7440,7440,0
20241121,091400,0,7440,7440,7440,7440,0
20241121,091300,0,7440,7440,7440,7440,0
20241121,091200,0,7440,7440,7440,7440,0
20241121,091100,0,7440,7440,7440,7440,0
20241121,091000,0,7440,7440,7440,7440,0
20241121,090900,0,7440,7440,7440,7440,0
20241121,090800,0,7440,7440,7440,7440,0
20241121,090700,0,7440,7440,7440,7440,0
20241121,090600,0,7440,7440,7440,7440,0
20241121,090500,0,7440,7440,7440,7440,0
20241121,090400,0,7440,7440,7440,7440,0
20241121,090300,0,7440,7440,7440,7440,0
20241121,090200,0,7440,7440,7440,7440,0
20241121,090100,0,7440,7440,7440,7440,0
20241121,090000,0,7440,7440,7440,7440,0