KissMeData/191600/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,201200,0,11400,11400,11400,11400,0
20240415,201100,0,11400,11400,11400,11400,0
20240415,201000,0,11400,11400,11400,11400,0
20240415,200900,0,11400,11400,11400,11400,0
20240415,200800,0,11400,11400,11400,11400,0
20240415,200700,0,11400,11400,11400,11400,0
20240415,200600,0,11400,11400,11400,11400,0
20240415,200500,0,11400,11400,11400,11400,0
20240415,200400,0,11400,11400,11400,11400,0
20240415,200300,0,11400,11400,11400,11400,0
20240415,200200,0,11400,11400,11400,11400,0
20240415,200100,0,11400,11400,11400,11400,0
20240415,200000,0,11400,11400,11400,11400,0
20240415,195900,0,11400,11400,11400,11400,0
20240415,195800,0,11400,11400,11400,11400,0
20240415,195700,0,11400,11400,11400,11400,0
20240415,195600,0,11400,11400,11400,11400,0
20240415,195500,0,11400,11400,11400,11400,0
20240415,195400,0,11400,11400,11400,11400,0
20240415,195300,0,11400,11400,11400,11400,0
20240415,195200,0,11400,11400,11400,11400,0
20240415,195100,0,11400,11400,11400,11400,0
20240415,195000,0,11400,11400,11400,11400,0
20240415,194900,0,11400,11400,11400,11400,0
20240415,194800,0,11400,11400,11400,11400,0
20240415,194700,0,11400,11400,11400,11400,0
20240415,194600,0,11400,11400,11400,11400,0
20240415,194500,0,11400,11400,11400,11400,0
20240415,194400,0,11400,11400,11400,11400,0
20240415,194300,0,11400,11400,11400,11400,0
20240415,194200,0,11400,11400,11400,11400,0
20240415,194100,0,11400,11400,11400,11400,0
20240415,194000,0,11400,11400,11400,11400,0
20240415,193900,0,11400,11400,11400,11400,0
20240415,193800,0,11400,11400,11400,11400,0
20240415,193700,0,11400,11400,11400,11400,0
20240415,193600,0,11400,11400,11400,11400,0
20240415,193500,0,11400,11400,11400,11400,0
20240415,193400,0,11400,11400,11400,11400,0
20240415,193300,0,11400,11400,11400,11400,0
20240415,193200,0,11400,11400,11400,11400,0
20240415,193100,0,11400,11400,11400,11400,0
20240415,193000,0,11400,11400,11400,11400,0
20240415,192900,0,11400,11400,11400,11400,0
20240415,192800,0,11400,11400,11400,11400,0
20240415,192700,0,11400,11400,11400,11400,0
20240415,192600,0,11400,11400,11400,11400,0
20240415,192500,0,11400,11400,11400,11400,0
20240415,192400,0,11400,11400,11400,11400,0
20240415,192300,0,11400,11400,11400,11400,0
20240415,192200,0,11400,11400,11400,11400,0
20240415,192100,0,11400,11400,11400,11400,0
20240415,192000,0,11400,11400,11400,11400,0
20240415,191900,0,11400,11400,11400,11400,0
20240415,191800,0,11400,11400,11400,11400,0
20240415,191700,0,11400,11400,11400,11400,0
20240415,191600,0,11400,11400,11400,11400,0
20240415,191500,0,11400,11400,11400,11400,0
20240415,191400,0,11400,11400,11400,11400,0
20240415,191300,0,11400,11400,11400,11400,0
20240415,191200,0,11400,11400,11400,11400,0
20240415,191100,0,11400,11400,11400,11400,0
20240415,191000,0,11400,11400,11400,11400,0
20240415,190900,0,11400,11400,11400,11400,0
20240415,190800,0,11400,11400,11400,11400,0
20240415,190700,0,11400,11400,11400,11400,0
20240415,190600,0,11400,11400,11400,11400,0
20240415,190500,0,11400,11400,11400,11400,0
20240415,190400,0,11400,11400,11400,11400,0
20240415,190300,0,11400,11400,11400,11400,0
20240415,190200,0,11400,11400,11400,11400,0
20240415,190100,0,11400,11400,11400,11400,0
20240415,190000,0,11400,11400,11400,11400,0
20240415,185900,0,11400,11400,11400,11400,0
20240415,185800,0,11400,11400,11400,11400,0
20240415,185700,0,11400,11400,11400,11400,0
20240415,185600,0,11400,11400,11400,11400,0
20240415,185500,0,11400,11400,11400,11400,0
20240415,185400,0,11400,11400,11400,11400,0
20240415,185300,0,11400,11400,11400,11400,0
20240415,185200,0,11400,11400,11400,11400,0
20240415,185100,0,11400,11400,11400,11400,0
20240415,185000,0,11400,11400,11400,11400,0
20240415,184900,0,11400,11400,11400,11400,0
20240415,184800,0,11400,11400,11400,11400,0
20240415,184700,0,11400,11400,11400,11400,0
20240415,184600,0,11400,11400,11400,11400,0
20240415,184500,0,11400,11400,11400,11400,0
20240415,184400,0,11400,11400,11400,11400,0
20240415,184300,0,11400,11400,11400,11400,0
20240415,184200,0,11400,11400,11400,11400,0
20240415,184100,0,11400,11400,11400,11400,0
20240415,184000,0,11400,11400,11400,11400,0
20240415,183900,0,11400,11400,11400,11400,0
20240415,183800,0,11400,11400,11400,11400,0
20240415,183700,0,11400,11400,11400,11400,0
20240415,183600,0,11400,11400,11400,11400,0
20240415,183500,0,11400,11400,11400,11400,0
20240415,183400,0,11400,11400,11400,11400,0
20240415,183300,0,11400,11400,11400,11400,0
20240415,183200,0,11400,11400,11400,11400,0
20240415,183100,0,11400,11400,11400,11400,0
20240415,183000,0,11400,11400,11400,11400,0
20240415,182900,0,11400,11400,11400,11400,0
20240415,182800,0,11400,11400,11400,11400,0
20240415,182700,0,11400,11400,11400,11400,0
20240415,182600,0,11400,11400,11400,11400,0
20240415,182500,0,11400,11400,11400,11400,0
20240415,182400,0,11400,11400,11400,11400,0
20240415,182300,0,11400,11400,11400,11400,0
20240415,182200,0,11400,11400,11400,11400,0
20240415,182100,0,11400,11400,11400,11400,0
20240415,182000,0,11400,11400,11400,11400,0
20240415,181900,0,11400,11400,11400,11400,0
20240415,181800,0,11400,11400,11400,11400,0
20240415,181700,0,11400,11400,11400,11400,0
20240415,181600,0,11400,11400,11400,11400,0
20240415,181500,0,11400,11400,11400,11400,0
20240415,181400,0,11400,11400,11400,11400,0
20240415,181300,0,11400,11400,11400,11400,0
20240415,181200,0,11400,11400,11400,11400,0
20240415,181100,0,11400,11400,11400,11400,0
20240415,181000,0,11400,11400,11400,11400,0
20240415,180900,0,11400,11400,11400,11400,0
20240415,180800,0,11400,11400,11400,11400,0
20240415,180700,0,11400,11400,11400,11400,0
20240415,180600,0,11400,11400,11400,11400,0
20240415,180500,0,11400,11400,11400,11400,0
20240415,180400,0,11400,11400,11400,11400,0
20240415,180300,0,11400,11400,11400,11400,0
20240415,180200,0,11400,11400,11400,11400,0
20240415,180100,0,11400,11400,11400,11400,0
20240415,180000,0,11400,11400,11400,11400,0
20240415,175900,0,11400,11400,11400,11400,0
20240415,175800,0,11400,11400,11400,11400,0
20240415,175700,0,11400,11400,11400,11400,0
20240415,175600,0,11400,11400,11400,11400,0
20240415,175500,0,11400,11400,11400,11400,0
20240415,175400,0,11400,11400,11400,11400,0
20240415,175300,0,11400,11400,11400,11400,0
20240415,175200,0,11400,11400,11400,11400,0
20240415,175100,0,11400,11400,11400,11400,0
20240415,175000,0,11400,11400,11400,11400,0
20240415,174900,0,11400,11400,11400,11400,0
20240415,174800,0,11400,11400,11400,11400,0
20240415,174700,0,11400,11400,11400,11400,0
20240415,174600,0,11400,11400,11400,11400,0
20240415,174500,0,11400,11400,11400,11400,0
20240415,174400,0,11400,11400,11400,11400,0
20240415,174300,0,11400,11400,11400,11400,0
20240415,174200,0,11400,11400,11400,11400,0
20240415,174100,0,11400,11400,11400,11400,0
20240415,174000,0,11400,11400,11400,11400,0
20240415,173900,0,11400,11400,11400,11400,0
20240415,173800,0,11400,11400,11400,11400,0
20240415,173700,0,11400,11400,11400,11400,0
20240415,173600,0,11400,11400,11400,11400,0
20240415,173500,0,11400,11400,11400,11400,0
20240415,173400,0,11400,11400,11400,11400,0
20240415,173300,0,11400,11400,11400,11400,0
20240415,173200,0,11400,11400,11400,11400,0
20240415,173100,0,11400,11400,11400,11400,0
20240415,173000,0,11400,11400,11400,11400,0
20240415,172900,0,11400,11400,11400,11400,0
20240415,172800,0,11400,11400,11400,11400,0
20240415,172700,0,11400,11400,11400,11400,0
20240415,172600,0,11400,11400,11400,11400,0
20240415,172500,0,11400,11400,11400,11400,0
20240415,172400,0,11400,11400,11400,11400,0
20240415,172300,0,11400,11400,11400,11400,0
20240415,172200,0,11400,11400,11400,11400,0
20240415,172100,0,11400,11400,11400,11400,0
20240415,172000,0,11400,11400,11400,11400,0
20240415,171900,0,11400,11400,11400,11400,0
20240415,171800,0,11400,11400,11400,11400,0
20240415,171700,0,11400,11400,11400,11400,0
20240415,171600,0,11400,11400,11400,11400,0
20240415,171500,0,11400,11400,11400,11400,0
20240415,171400,0,11400,11400,11400,11400,0
20240415,171300,0,11400,11400,11400,11400,0
20240415,171200,0,11400,11400,11400,11400,0
20240415,171100,0,11400,11400,11400,11400,0
20240415,171000,0,11400,11400,11400,11400,0
20240415,170900,0,11400,11400,11400,11400,0
20240415,170800,0,11400,11400,11400,11400,0
20240415,170700,0,11400,11400,11400,11400,0
20240415,170600,0,11400,11400,11400,11400,0
20240415,170500,0,11400,11400,11400,11400,0
20240415,170400,0,11400,11400,11400,11400,0
20240415,170300,0,11400,11400,11400,11400,0
20240415,170200,0,11400,11400,11400,11400,0
20240415,170100,0,11400,11400,11400,11400,0
20240415,170000,0,11400,11400,11400,11400,0
20240415,165900,0,11400,11400,11400,11400,0
20240415,165800,0,11400,11400,11400,11400,0
20240415,165700,0,11400,11400,11400,11400,0
20240415,165600,0,11400,11400,11400,11400,0
20240415,165500,0,11400,11400,11400,11400,0
20240415,165400,0,11400,11400,11400,11400,0
20240415,165300,0,11400,11400,11400,11400,0
20240415,165200,0,11400,11400,11400,11400,0
20240415,165100,0,11400,11400,11400,11400,0
20240415,165000,0,11400,11400,11400,11400,0
20240415,164900,0,11400,11400,11400,11400,0
20240415,164800,0,11400,11400,11400,11400,0
20240415,164700,0,11400,11400,11400,11400,0
20240415,164600,0,11400,11400,11400,11400,0
20240415,164500,0,11400,11400,11400,11400,0
20240415,164400,0,11400,11400,11400,11400,0
20240415,164300,0,11400,11400,11400,11400,0
20240415,164200,0,11400,11400,11400,11400,0
20240415,164100,0,11400,11400,11400,11400,0
20240415,164000,0,11400,11400,11400,11400,0
20240415,163900,0,11400,11400,11400,11400,0
20240415,163800,0,11400,11400,11400,11400,0
20240415,163700,0,11400,11400,11400,11400,0
20240415,163600,0,11400,11400,11400,11400,0
20240415,163500,0,11400,11400,11400,11400,0
20240415,163400,0,11400,11400,11400,11400,0
20240415,163300,0,11400,11400,11400,11400,0
20240415,163200,0,11400,11400,11400,11400,0
20240415,163100,0,11400,11400,11400,11400,0
20240415,163000,0,11400,11400,11400,11400,0
20240415,162900,0,11400,11400,11400,11400,0
20240415,162800,0,11400,11400,11400,11400,0
20240415,162700,0,11400,11400,11400,11400,0
20240415,162600,0,11400,11400,11400,11400,0
20240415,162500,0,11400,11400,11400,11400,0
20240415,162400,0,11400,11400,11400,11400,0
20240415,162300,0,11400,11400,11400,11400,0
20240415,162200,0,11400,11400,11400,11400,0
20240415,162100,0,11400,11400,11400,11400,0
20240415,162000,0,11400,11400,11400,11400,0
20240415,161900,0,11400,11400,11400,11400,0
20240415,161800,0,11400,11400,11400,11400,0
20240415,161700,0,11400,11400,11400,11400,0
20240415,161600,0,11400,11400,11400,11400,0
20240415,161500,0,11400,11400,11400,11400,0
20240415,161400,0,11400,11400,11400,11400,0
20240415,161300,0,11400,11400,11400,11400,0
20240415,161200,0,11400,11400,11400,11400,0
20240415,161100,0,11400,11400,11400,11400,0
20240415,161000,0,11400,11400,11400,11400,0
20240415,160900,0,11400,11400,11400,11400,0
20240415,160800,0,11400,11400,11400,11400,0
20240415,160700,0,11400,11400,11400,11400,0
20240415,160600,0,11400,11400,11400,11400,0
20240415,160500,0,11400,11400,11400,11400,0
20240415,160400,0,11400,11400,11400,11400,0
20240415,160300,0,11400,11400,11400,11400,0
20240415,160200,0,11400,11400,11400,11400,0
20240415,160100,0,11400,11400,11400,11400,0
20240415,160000,0,11400,11400,11400,11400,0
20240415,155900,0,11400,11400,11400,11400,0
20240415,155800,0,11400,11400,11400,11400,0
20240415,155700,0,11400,11400,11400,11400,0
20240415,155600,0,11400,11400,11400,11400,0
20240415,155500,0,11400,11400,11400,11400,0
20240415,155400,0,11400,11400,11400,11400,0
20240415,155300,0,11400,11400,11400,11400,0
20240415,155200,0,11400,11400,11400,11400,0
20240415,155100,0,11400,11400,11400,11400,0
20240415,155000,0,11400,11400,11400,11400,0
20240415,154900,0,11400,11400,11400,11400,0
20240415,154800,0,11400,11400,11400,11400,0
20240415,154700,0,11400,11400,11400,11400,0
20240415,154600,0,11400,11400,11400,11400,0
20240415,154500,0,11400,11400,11400,11400,0
20240415,154400,0,11400,11400,11400,11400,0
20240415,154300,0,11400,11400,11400,11400,0
20240415,154200,0,11400,11400,11400,11400,0
20240415,154100,0,11400,11400,11400,11400,0
20240415,154000,0,11400,11400,11400,11400,0
20240415,153900,0,11400,11400,11400,11400,0
20240415,153800,0,11400,11400,11400,11400,0
20240415,153700,0,11400,11400,11400,11400,0
20240415,153600,0,11400,11400,11400,11400,0
20240415,153500,0,11400,11400,11400,11400,0
20240415,153400,0,11400,11400,11400,11400,0
20240415,153300,0,11400,11400,11400,11400,0
20240415,153200,0,11400,11400,11400,11400,0
20240415,153100,0,11400,11400,11400,11400,0
20240415,153000,0,11400,11400,11400,11400,0
20240415,152900,0,11400,11400,11400,11400,0
20240415,152800,0,11400,11400,11400,11400,0
20240415,152700,0,11400,11400,11400,11400,0
20240415,152600,0,11400,11400,11400,11400,0
20240415,152500,0,11400,11400,11400,11400,0
20240415,152400,0,11400,11400,11400,11400,0
20240415,152300,0,11400,11400,11400,11400,0
20240415,152200,0,11400,11400,11400,11400,0
20240415,152100,0,11400,11400,11400,11400,0
20240415,152000,0,11400,11400,11400,11400,0
20240415,151900,0,11400,11400,11400,11400,0
20240415,151800,0,11400,11400,11400,11400,0
20240415,151700,0,11400,11400,11400,11400,0
20240415,151600,0,11400,11400,11400,11400,0
20240415,151500,0,11400,11400,11400,11400,0
20240415,151400,0,11400,11400,11400,11400,0
20240415,151300,0,11400,11400,11400,11400,0
20240415,151200,0,11400,11400,11400,11400,0
20240415,151100,0,11400,11400,11400,11400,0
20240415,151000,0,11400,11400,11400,11400,0
20240415,150900,0,11400,11400,11400,11400,0
20240415,150800,0,11400,11400,11400,11400,0
20240415,150700,0,11400,11400,11400,11400,0
20240415,150600,0,11400,11400,11400,11400,0
20240415,150500,0,11400,11400,11400,11400,0
20240415,150400,0,11400,11400,11400,11400,0
20240415,150300,0,11400,11400,11400,11400,0
20240415,150200,0,11400,11400,11400,11400,0
20240415,150100,0,11400,11400,11400,11400,0
20240415,150000,0,11400,11400,11400,11400,0
20240415,145900,0,11400,11400,11400,11400,0
20240415,145800,0,11400,11400,11400,11400,0
20240415,145700,0,11400,11400,11400,11400,0
20240415,145600,0,11400,11400,11400,11400,0
20240415,145500,0,11400,11400,11400,11400,0
20240415,145400,0,11400,11400,11400,11400,0
20240415,145300,0,11400,11400,11400,11400,0
20240415,145200,0,11400,11400,11400,11400,0
20240415,145100,0,11400,11400,11400,11400,0
20240415,145000,0,11400,11400,11400,11400,0
20240415,144900,0,11400,11400,11400,11400,0
20240415,144800,0,11400,11400,11400,11400,0
20240415,144700,0,11400,11400,11400,11400,0
20240415,144600,0,11400,11400,11400,11400,0
20240415,144500,0,11400,11400,11400,11400,0
20240415,144400,0,11400,11400,11400,11400,0
20240415,144300,0,11400,11400,11400,11400,0
20240415,144200,0,11400,11400,11400,11400,0
20240415,144100,0,11400,11400,11400,11400,0
20240415,144000,0,11400,11400,11400,11400,0
20240415,143900,0,11400,11400,11400,11400,0
20240415,143800,0,11400,11400,11400,11400,0
20240415,143700,0,11400,11400,11400,11400,0
20240415,143600,0,11400,11400,11400,11400,0
20240415,143500,0,11400,11400,11400,11400,0
20240415,143400,0,11400,11400,11400,11400,0
20240415,143300,0,11400,11400,11400,11400,0
20240415,143200,0,11400,11400,11400,11400,0
20240415,143100,0,11400,11400,11400,11400,0
20240415,143000,0,11400,11400,11400,11400,0
20240415,142900,0,11400,11400,11400,11400,0
20240415,142800,0,11400,11400,11400,11400,0
20240415,142700,0,11400,11400,11400,11400,0
20240415,142600,0,11400,11400,11400,11400,0
20240415,142500,0,11400,11400,11400,11400,0
20240415,142400,0,11400,11400,11400,11400,0
20240415,142300,0,11400,11400,11400,11400,0
20240415,142200,0,11400,11400,11400,11400,0
20240415,142100,0,11400,11400,11400,11400,0
20240415,142000,0,11400,11400,11400,11400,0
20240415,141900,0,11400,11400,11400,11400,0
20240415,141800,0,11400,11400,11400,11400,0
20240415,141700,0,11400,11400,11400,11400,0
20240415,141600,0,11400,11400,11400,11400,0
20240415,141500,0,11400,11400,11400,11400,0
20240415,141400,0,11400,11400,11400,11400,0
20240415,141300,0,11400,11400,11400,11400,0
20240415,141200,0,11400,11400,11400,11400,0
20240415,141100,0,11400,11400,11400,11400,0
20240415,141000,0,11400,11400,11400,11400,0
20240415,140900,0,11400,11400,11400,11400,0
20240415,140800,0,11400,11400,11400,11400,0
20240415,140700,0,11400,11400,11400,11400,0
20240415,140600,0,11400,11400,11400,11400,0
20240415,140500,0,11400,11400,11400,11400,0
20240415,140400,0,11400,11400,11400,11400,0
20240415,140300,0,11400,11400,11400,11400,0
20240415,140200,0,11400,11400,11400,11400,0
20240415,140100,0,11400,11400,11400,11400,0
20240415,140000,0,11400,11400,11400,11400,0
20240415,135900,0,11400,11400,11400,11400,0
20240415,135800,0,11400,11400,11400,11400,0
20240415,135700,0,11400,11400,11400,11400,0
20240415,135600,0,11400,11400,11400,11400,0
20240415,135500,0,11400,11400,11400,11400,0
20240415,135400,0,11400,11400,11400,11400,0
20240415,135300,0,11400,11400,11400,11400,0
20240415,135200,0,11400,11400,11400,11400,0
20240415,135100,0,11400,11400,11400,11400,0
20240415,135000,0,11400,11400,11400,11400,0
20240415,134900,0,11400,11400,11400,11400,0
20240415,134800,0,11400,11400,11400,11400,0
20240415,134700,0,11400,11400,11400,11400,0
20240415,134600,0,11400,11400,11400,11400,0
20240415,134500,0,11400,11400,11400,11400,0
20240415,134400,0,11400,11400,11400,11400,0
20240415,134300,0,11400,11400,11400,11400,0
20240415,134200,0,11400,11400,11400,11400,0
20240415,134100,0,11400,11400,11400,11400,0
20240415,134000,0,11400,11400,11400,11400,0
20240415,133900,0,11400,11400,11400,11400,0
20240415,133800,0,11400,11400,11400,11400,0
20240415,133700,0,11400,11400,11400,11400,0
20240415,133600,0,11400,11400,11400,11400,0
20240415,133500,0,11400,11400,11400,11400,0
20240415,133400,0,11400,11400,11400,11400,0
20240415,133300,0,11400,11400,11400,11400,0
20240415,133200,0,11400,11400,11400,11400,0
20240415,133100,0,11400,11400,11400,11400,0
20240415,133000,0,11400,11400,11400,11400,0
20240415,132900,0,11400,11400,11400,11400,0
20240415,132800,0,11400,11400,11400,11400,0
20240415,132700,0,11400,11400,11400,11400,0
20240415,132600,0,11400,11400,11400,11400,0
20240415,132500,0,11400,11400,11400,11400,0
20240415,132400,0,11400,11400,11400,11400,0
20240415,132300,0,11400,11400,11400,11400,0
20240415,132200,0,11400,11400,11400,11400,0
20240415,132100,0,11400,11400,11400,11400,0
20240415,132000,0,11400,11400,11400,11400,0
20240415,131900,0,11400,11400,11400,11400,0
20240415,131800,0,11400,11400,11400,11400,0
20240415,131700,0,11400,11400,11400,11400,0
20240415,131600,0,11400,11400,11400,11400,0
20240415,131500,0,11400,11400,11400,11400,0
20240415,131400,0,11400,11400,11400,11400,0
20240415,131300,0,11400,11400,11400,11400,0
20240415,131200,0,11400,11400,11400,11400,0
20240415,131100,0,11400,11400,11400,11400,0
20240415,131000,0,11400,11400,11400,11400,0
20240415,130900,0,11400,11400,11400,11400,0
20240415,130800,0,11400,11400,11400,11400,0
20240415,130700,0,11400,11400,11400,11400,0
20240415,130600,0,11400,11400,11400,11400,0
20240415,130500,0,11400,11400,11400,11400,0
20240415,130400,0,11400,11400,11400,11400,0
20240415,130300,0,11400,11400,11400,11400,0
20240415,130200,0,11400,11400,11400,11400,0
20240415,130100,0,11400,11400,11400,11400,0
20240415,130000,0,11400,11400,11400,11400,0
20240415,125900,0,11400,11400,11400,11400,0
20240415,125800,0,11400,11400,11400,11400,0
20240415,125700,0,11400,11400,11400,11400,0
20240415,125600,0,11400,11400,11400,11400,0
20240415,125500,0,11400,11400,11400,11400,0
20240415,125400,0,11400,11400,11400,11400,0
20240415,125300,0,11400,11400,11400,11400,0
20240415,125200,0,11400,11400,11400,11400,0
20240415,125100,0,11400,11400,11400,11400,0
20240415,125000,0,11400,11400,11400,11400,0
20240415,124900,0,11400,11400,11400,11400,0
20240415,124800,0,11400,11400,11400,11400,0
20240415,124700,0,11400,11400,11400,11400,0
20240415,124600,0,11400,11400,11400,11400,0
20240415,124500,0,11400,11400,11400,11400,0
20240415,124400,0,11400,11400,11400,11400,0
20240415,124300,0,11400,11400,11400,11400,0
20240415,124200,0,11400,11400,11400,11400,0
20240415,124100,0,11400,11400,11400,11400,0
20240415,124000,0,11400,11400,11400,11400,0
20240415,123900,0,11400,11400,11400,11400,0
20240415,123800,0,11400,11400,11400,11400,0
20240415,123700,0,11400,11400,11400,11400,0
20240415,123600,0,11400,11400,11400,11400,0
20240415,123500,0,11400,11400,11400,11400,0
20240415,123400,0,11400,11400,11400,11400,0
20240415,123300,0,11400,11400,11400,11400,0
20240415,123200,0,11400,11400,11400,11400,0
20240415,123100,0,11400,11400,11400,11400,0
20240415,123000,0,11400,11400,11400,11400,0
20240415,122900,0,11400,11400,11400,11400,0
20240415,122800,0,11400,11400,11400,11400,0
20240415,122700,0,11400,11400,11400,11400,0
20240415,122600,0,11400,11400,11400,11400,0
20240415,122500,0,11400,11400,11400,11400,0
20240415,122400,0,11400,11400,11400,11400,0
20240415,122300,0,11400,11400,11400,11400,0
20240415,122200,0,11400,11400,11400,11400,0
20240415,122100,0,11400,11400,11400,11400,0
20240415,122000,0,11400,11400,11400,11400,0
20240415,121900,0,11400,11400,11400,11400,0
20240415,121800,0,11400,11400,11400,11400,0
20240415,121700,0,11400,11400,11400,11400,0
20240415,121600,0,11400,11400,11400,11400,0
20240415,121500,0,11400,11400,11400,11400,0
20240415,121400,0,11400,11400,11400,11400,0
20240415,121300,0,11400,11400,11400,11400,0
20240415,121200,0,11400,11400,11400,11400,0
20240415,121100,0,11400,11400,11400,11400,0
20240415,121000,0,11400,11400,11400,11400,0
20240415,120900,0,11400,11400,11400,11400,0
20240415,120800,0,11400,11400,11400,11400,0
20240415,120700,0,11400,11400,11400,11400,0
20240415,120600,0,11400,11400,11400,11400,0
20240415,120500,0,11400,11400,11400,11400,0
20240415,120400,0,11400,11400,11400,11400,0
20240415,120300,0,11400,11400,11400,11400,0
20240415,120200,0,11400,11400,11400,11400,0
20240415,120100,0,11400,11400,11400,11400,0
20240415,120000,0,11400,11400,11400,11400,0
20240415,115900,0,11400,11400,11400,11400,0
20240415,115800,0,11400,11400,11400,11400,0
20240415,115700,0,11400,11400,11400,11400,0
20240415,115600,0,11400,11400,11400,11400,0
20240415,115500,0,11400,11400,11400,11400,0
20240415,115400,0,11400,11400,11400,11400,0
20240415,115300,0,11400,11400,11400,11400,0
20240415,115200,0,11400,11400,11400,11400,0
20240415,115100,0,11400,11400,11400,11400,0
20240415,115000,0,11400,11400,11400,11400,0
20240415,114900,0,11400,11400,11400,11400,0
20240415,114800,0,11400,11400,11400,11400,0
20240415,114700,0,11400,11400,11400,11400,0
20240415,114600,0,11400,11400,11400,11400,0
20240415,114500,0,11400,11400,11400,11400,0
20240415,114400,0,11400,11400,11400,11400,0
20240415,114300,0,11400,11400,11400,11400,0
20240415,114200,0,11400,11400,11400,11400,0
20240415,114100,0,11400,11400,11400,11400,0
20240415,114000,0,11400,11400,11400,11400,0
20240415,113900,0,11400,11400,11400,11400,0
20240415,113800,0,11400,11400,11400,11400,0
20240415,113700,0,11400,11400,11400,11400,0
20240415,113600,0,11400,11400,11400,11400,0
20240415,113500,0,11400,11400,11400,11400,0
20240415,113400,0,11400,11400,11400,11400,0
20240415,113300,0,11400,11400,11400,11400,0
20240415,113200,0,11400,11400,11400,11400,0
20240415,113100,0,11400,11400,11400,11400,0
20240415,113000,0,11400,11400,11400,11400,0
20240415,112900,0,11400,11400,11400,11400,0
20240415,112800,0,11400,11400,11400,11400,0
20240415,112700,0,11400,11400,11400,11400,0
20240415,112600,0,11400,11400,11400,11400,0
20240415,112500,0,11400,11400,11400,11400,0
20240415,112400,0,11400,11400,11400,11400,0
20240415,112300,0,11400,11400,11400,11400,0
20240415,112200,0,11400,11400,11400,11400,0
20240415,112100,0,11400,11400,11400,11400,0
20240415,112000,0,11400,11400,11400,11400,0
20240415,111900,0,11400,11400,11400,11400,0
20240415,111800,0,11400,11400,11400,11400,0
20240415,111700,0,11400,11400,11400,11400,0
20240415,111600,0,11400,11400,11400,11400,0
20240415,111500,0,11400,11400,11400,11400,0
20240415,111400,0,11400,11400,11400,11400,0
20240415,111300,0,11400,11400,11400,11400,0
20240415,111200,0,11400,11400,11400,11400,0
20240415,111100,0,11400,11400,11400,11400,0
20240415,111000,0,11400,11400,11400,11400,0
20240415,110900,0,11400,11400,11400,11400,0
20240415,110800,0,11400,11400,11400,11400,0
20240415,110700,0,11400,11400,11400,11400,0
20240415,110600,0,11400,11400,11400,11400,0
20240415,110500,0,11400,11400,11400,11400,0
20240415,110400,0,11400,11400,11400,11400,0
20240415,110300,0,11400,11400,11400,11400,0
20240415,110200,0,11400,11400,11400,11400,0
20240415,110100,0,11400,11400,11400,11400,0
20240415,110000,0,11400,11400,11400,11400,0
20240415,105900,0,11400,11400,11400,11400,0
20240415,105800,0,11400,11400,11400,11400,0
20240415,105700,0,11400,11400,11400,11400,0
20240415,105600,0,11400,11400,11400,11400,0
20240415,105500,0,11400,11400,11400,11400,0
20240415,105400,0,11400,11400,11400,11400,0
20240415,105300,0,11400,11400,11400,11400,0
20240415,105200,0,11400,11400,11400,11400,0
20240415,105100,0,11400,11400,11400,11400,0
20240415,105000,0,11400,11400,11400,11400,0
20240415,104900,0,11400,11400,11400,11400,0
20240415,104800,0,11400,11400,11400,11400,0
20240415,104700,0,11400,11400,11400,11400,0
20240415,104600,0,11400,11400,11400,11400,0
20240415,104500,0,11400,11400,11400,11400,0
20240415,104400,0,11400,11400,11400,11400,0
20240415,104300,0,11400,11400,11400,11400,0
20240415,104200,0,11400,11400,11400,11400,0
20240415,104100,0,11400,11400,11400,11400,0
20240415,104000,0,11400,11400,11400,11400,0
20240415,103900,0,11400,11400,11400,11400,0
20240415,103800,0,11400,11400,11400,11400,0
20240415,103700,0,11400,11400,11400,11400,0
20240415,103600,0,11400,11400,11400,11400,0
20240415,103500,0,11400,11400,11400,11400,0
20240415,103400,0,11400,11400,11400,11400,0
20240415,103300,0,11400,11400,11400,11400,0
20240415,103200,0,11400,11400,11400,11400,0
20240415,103100,0,11400,11400,11400,11400,0
20240415,103000,0,11400,11400,11400,11400,0
20240415,102900,0,11400,11400,11400,11400,0
20240415,102800,0,11400,11400,11400,11400,0
20240415,102700,0,11400,11400,11400,11400,0
20240415,102600,0,11400,11400,11400,11400,0
20240415,102500,0,11400,11400,11400,11400,0
20240415,102400,0,11400,11400,11400,11400,0
20240415,102300,0,11400,11400,11400,11400,0
20240415,102200,0,11400,11400,11400,11400,0
20240415,102100,0,11400,11400,11400,11400,0
20240415,102000,0,11400,11400,11400,11400,0
20240415,101900,0,11400,11400,11400,11400,0
20240415,101800,0,11400,11400,11400,11400,0
20240415,101700,0,11400,11400,11400,11400,0
20240415,101600,0,11400,11400,11400,11400,0
20240415,101500,0,11400,11400,11400,11400,0
20240415,101400,0,11400,11400,11400,11400,0
20240415,101300,0,11400,11400,11400,11400,0
20240415,101200,0,11400,11400,11400,11400,0
20240415,101100,0,11400,11400,11400,11400,0
20240415,101000,0,11400,11400,11400,11400,0
20240415,100900,0,11400,11400,11400,11400,0
20240415,100800,0,11400,11400,11400,11400,0
20240415,100700,0,11400,11400,11400,11400,0
20240415,100600,0,11400,11400,11400,11400,0
20240415,100500,0,11400,11400,11400,11400,0
20240415,100400,0,11400,11400,11400,11400,0
20240415,100300,0,11400,11400,11400,11400,0
20240415,100200,0,11400,11400,11400,11400,0
20240415,100100,0,11400,11400,11400,11400,0
20240415,100000,0,11400,11400,11400,11400,0
20240415,095900,0,11400,11400,11400,11400,0
20240415,095800,0,11400,11400,11400,11400,0
20240415,095700,0,11400,11400,11400,11400,0
20240415,095600,0,11400,11400,11400,11400,0
20240415,095500,0,11400,11400,11400,11400,0
20240415,095400,0,11400,11400,11400,11400,0
20240415,095300,0,11400,11400,11400,11400,0
20240415,095200,0,11400,11400,11400,11400,0
20240415,095100,0,11400,11400,11400,11400,0
20240415,095000,0,11400,11400,11400,11400,0
20240415,094900,0,11400,11400,11400,11400,0
20240415,094800,0,11400,11400,11400,11400,0
20240415,094700,0,11400,11400,11400,11400,0
20240415,094600,0,11400,11400,11400,11400,0
20240415,094500,0,11400,11400,11400,11400,0
20240415,094400,0,11400,11400,11400,11400,0
20240415,094300,0,11400,11400,11400,11400,0
20240415,094200,0,11400,11400,11400,11400,0
20240415,094100,0,11400,11400,11400,11400,0
20240415,094000,0,11400,11400,11400,11400,0
20240415,093900,0,11400,11400,11400,11400,0
20240415,093800,0,11400,11400,11400,11400,0
20240415,093700,0,11400,11400,11400,11400,0
20240415,093600,0,11400,11400,11400,11400,0
20240415,093500,0,11400,11400,11400,11400,0
20240415,093400,0,11400,11400,11400,11400,0
20240415,093300,0,11400,11400,11400,11400,0
20240415,093200,0,11400,11400,11400,11400,0
20240415,093100,0,11400,11400,11400,11400,0
20240415,093000,0,11400,11400,11400,11400,0
20240415,092900,0,11400,11400,11400,11400,0
20240415,092800,0,11400,11400,11400,11400,0
20240415,092700,0,11400,11400,11400,11400,0
20240415,092600,0,11400,11400,11400,11400,0
20240415,092500,0,11400,11400,11400,11400,0
20240415,092400,0,11400,11400,11400,11400,0
20240415,092300,0,11400,11400,11400,11400,0
20240415,092200,0,11400,11400,11400,11400,0
20240415,092100,0,11400,11400,11400,11400,0
20240415,092000,0,11400,11400,11400,11400,0
20240415,091900,0,11400,11400,11400,11400,0
20240415,091800,0,11400,11400,11400,11400,0
20240415,091700,0,11400,11400,11400,11400,0
20240415,091600,0,11400,11400,11400,11400,0
20240415,091500,0,11400,11400,11400,11400,0
20240415,091400,0,11400,11400,11400,11400,0
20240415,091300,0,11400,11400,11400,11400,0
20240415,091200,0,11400,11400,11400,11400,0
20240415,091100,0,11400,11400,11400,11400,0
20240415,091000,0,11400,11400,11400,11400,0
20240415,090900,0,11400,11400,11400,11400,0
20240415,090800,0,11400,11400,11400,11400,0
20240415,090700,0,11400,11400,11400,11400,0
20240415,090600,0,11400,11400,11400,11400,0
20240415,090500,0,11400,11400,11400,11400,0
20240415,090400,0,11400,11400,11400,11400,0
20240415,090300,0,11400,11400,11400,11400,0
20240415,090200,0,11400,11400,11400,11400,0
20240415,090100,0,11400,11400,11400,11400,0
20240415,090000,0,11400,11400,11400,11400,0