KissMeData/214390/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,201800,0,7440,7440,7440,7440,0
20240412,201700,0,7440,7440,7440,7440,0
20240412,201600,0,7440,7440,7440,7440,0
20240412,201500,0,7440,7440,7440,7440,0
20240412,201400,0,7440,7440,7440,7440,0
20240412,201300,0,7440,7440,7440,7440,0
20240412,201200,0,7440,7440,7440,7440,0
20240412,201100,0,7440,7440,7440,7440,0
20240412,201000,0,7440,7440,7440,7440,0
20240412,200900,0,7440,7440,7440,7440,0
20240412,200800,0,7440,7440,7440,7440,0
20240412,200700,0,7440,7440,7440,7440,0
20240412,200600,0,7440,7440,7440,7440,0
20240412,200500,0,7440,7440,7440,7440,0
20240412,200400,0,7440,7440,7440,7440,0
20240412,200300,0,7440,7440,7440,7440,0
20240412,200200,0,7440,7440,7440,7440,0
20240412,200100,0,7440,7440,7440,7440,0
20240412,200000,0,7440,7440,7440,7440,0
20240412,195900,0,7440,7440,7440,7440,0
20240412,195800,0,7440,7440,7440,7440,0
20240412,195700,0,7440,7440,7440,7440,0
20240412,195600,0,7440,7440,7440,7440,0
20240412,195500,0,7440,7440,7440,7440,0
20240412,195400,0,7440,7440,7440,7440,0
20240412,195300,0,7440,7440,7440,7440,0
20240412,195200,0,7440,7440,7440,7440,0
20240412,195100,0,7440,7440,7440,7440,0
20240412,195000,0,7440,7440,7440,7440,0
20240412,194900,0,7440,7440,7440,7440,0
20240412,194800,0,7440,7440,7440,7440,0
20240412,194700,0,7440,7440,7440,7440,0
20240412,194600,0,7440,7440,7440,7440,0
20240412,194500,0,7440,7440,7440,7440,0
20240412,194400,0,7440,7440,7440,7440,0
20240412,194300,0,7440,7440,7440,7440,0
20240412,194200,0,7440,7440,7440,7440,0
20240412,194100,0,7440,7440,7440,7440,0
20240412,194000,0,7440,7440,7440,7440,0
20240412,193900,0,7440,7440,7440,7440,0
20240412,193800,0,7440,7440,7440,7440,0
20240412,193700,0,7440,7440,7440,7440,0
20240412,193600,0,7440,7440,7440,7440,0
20240412,193500,0,7440,7440,7440,7440,0
20240412,193400,0,7440,7440,7440,7440,0
20240412,193300,0,7440,7440,7440,7440,0
20240412,193200,0,7440,7440,7440,7440,0
20240412,193100,0,7440,7440,7440,7440,0
20240412,193000,0,7440,7440,7440,7440,0
20240412,192900,0,7440,7440,7440,7440,0
20240412,192800,0,7440,7440,7440,7440,0
20240412,192700,0,7440,7440,7440,7440,0
20240412,192600,0,7440,7440,7440,7440,0
20240412,192500,0,7440,7440,7440,7440,0
20240412,192400,0,7440,7440,7440,7440,0
20240412,192300,0,7440,7440,7440,7440,0
20240412,192200,0,7440,7440,7440,7440,0
20240412,192100,0,7440,7440,7440,7440,0
20240412,192000,0,7440,7440,7440,7440,0
20240412,191900,0,7440,7440,7440,7440,0
20240412,191800,0,7440,7440,7440,7440,0
20240412,191700,0,7440,7440,7440,7440,0
20240412,191600,0,7440,7440,7440,7440,0
20240412,191500,0,7440,7440,7440,7440,0
20240412,191400,0,7440,7440,7440,7440,0
20240412,191300,0,7440,7440,7440,7440,0
20240412,191200,0,7440,7440,7440,7440,0
20240412,191100,0,7440,7440,7440,7440,0
20240412,191000,0,7440,7440,7440,7440,0
20240412,190900,0,7440,7440,7440,7440,0
20240412,190800,0,7440,7440,7440,7440,0
20240412,190700,0,7440,7440,7440,7440,0
20240412,190600,0,7440,7440,7440,7440,0
20240412,190500,0,7440,7440,7440,7440,0
20240412,190400,0,7440,7440,7440,7440,0
20240412,190300,0,7440,7440,7440,7440,0
20240412,190200,0,7440,7440,7440,7440,0
20240412,190100,0,7440,7440,7440,7440,0
20240412,190000,0,7440,7440,7440,7440,0
20240412,185900,0,7440,7440,7440,7440,0
20240412,185800,0,7440,7440,7440,7440,0
20240412,185700,0,7440,7440,7440,7440,0
20240412,185600,0,7440,7440,7440,7440,0
20240412,185500,0,7440,7440,7440,7440,0
20240412,185400,0,7440,7440,7440,7440,0
20240412,185300,0,7440,7440,7440,7440,0
20240412,185200,0,7440,7440,7440,7440,0
20240412,185100,0,7440,7440,7440,7440,0
20240412,185000,0,7440,7440,7440,7440,0
20240412,184900,0,7440,7440,7440,7440,0
20240412,184800,0,7440,7440,7440,7440,0
20240412,184700,0,7440,7440,7440,7440,0
20240412,184600,0,7440,7440,7440,7440,0
20240412,184500,0,7440,7440,7440,7440,0
20240412,184400,0,7440,7440,7440,7440,0
20240412,184300,0,7440,7440,7440,7440,0
20240412,184200,0,7440,7440,7440,7440,0
20240412,184100,0,7440,7440,7440,7440,0
20240412,184000,0,7440,7440,7440,7440,0
20240412,183900,0,7440,7440,7440,7440,0
20240412,183800,0,7440,7440,7440,7440,0
20240412,183700,0,7440,7440,7440,7440,0
20240412,183600,0,7440,7440,7440,7440,0
20240412,183500,0,7440,7440,7440,7440,0
20240412,183400,0,7440,7440,7440,7440,0
20240412,183300,0,7440,7440,7440,7440,0
20240412,183200,0,7440,7440,7440,7440,0
20240412,183100,0,7440,7440,7440,7440,0
20240412,183000,0,7440,7440,7440,7440,0
20240412,182900,0,7440,7440,7440,7440,0
20240412,182800,0,7440,7440,7440,7440,0
20240412,182700,0,7440,7440,7440,7440,0
20240412,182600,0,7440,7440,7440,7440,0
20240412,182500,0,7440,7440,7440,7440,0
20240412,182400,0,7440,7440,7440,7440,0
20240412,182300,0,7440,7440,7440,7440,0
20240412,182200,0,7440,7440,7440,7440,0
20240412,182100,0,7440,7440,7440,7440,0
20240412,182000,0,7440,7440,7440,7440,0
20240412,181900,0,7440,7440,7440,7440,0
20240412,181800,0,7440,7440,7440,7440,0
20240412,181700,0,7440,7440,7440,7440,0
20240412,181600,0,7440,7440,7440,7440,0
20240412,181500,0,7440,7440,7440,7440,0
20240412,181400,0,7440,7440,7440,7440,0
20240412,181300,0,7440,7440,7440,7440,0
20240412,181200,0,7440,7440,7440,7440,0
20240412,181100,0,7440,7440,7440,7440,0
20240412,181000,0,7440,7440,7440,7440,0
20240412,180900,0,7440,7440,7440,7440,0
20240412,180800,0,7440,7440,7440,7440,0
20240412,180700,0,7440,7440,7440,7440,0
20240412,180600,0,7440,7440,7440,7440,0
20240412,180500,0,7440,7440,7440,7440,0
20240412,180400,0,7440,7440,7440,7440,0
20240412,180300,0,7440,7440,7440,7440,0
20240412,180200,0,7440,7440,7440,7440,0
20240412,180100,0,7440,7440,7440,7440,0
20240412,180000,0,7440,7440,7440,7440,0
20240412,175900,0,7440,7440,7440,7440,0
20240412,175800,0,7440,7440,7440,7440,0
20240412,175700,0,7440,7440,7440,7440,0
20240412,175600,0,7440,7440,7440,7440,0
20240412,175500,0,7440,7440,7440,7440,0
20240412,175400,0,7440,7440,7440,7440,0
20240412,175300,0,7440,7440,7440,7440,0
20240412,175200,0,7440,7440,7440,7440,0
20240412,175100,0,7440,7440,7440,7440,0
20240412,175000,0,7440,7440,7440,7440,0
20240412,174900,0,7440,7440,7440,7440,0
20240412,174800,0,7440,7440,7440,7440,0
20240412,174700,0,7440,7440,7440,7440,0
20240412,174600,0,7440,7440,7440,7440,0
20240412,174500,0,7440,7440,7440,7440,0
20240412,174400,0,7440,7440,7440,7440,0
20240412,174300,0,7440,7440,7440,7440,0
20240412,174200,0,7440,7440,7440,7440,0
20240412,174100,0,7440,7440,7440,7440,0
20240412,174000,0,7440,7440,7440,7440,0
20240412,173900,0,7440,7440,7440,7440,0
20240412,173800,0,7440,7440,7440,7440,0
20240412,173700,0,7440,7440,7440,7440,0
20240412,173600,0,7440,7440,7440,7440,0
20240412,173500,0,7440,7440,7440,7440,0
20240412,173400,0,7440,7440,7440,7440,0
20240412,173300,0,7440,7440,7440,7440,0
20240412,173200,0,7440,7440,7440,7440,0
20240412,173100,0,7440,7440,7440,7440,0
20240412,173000,0,7440,7440,7440,7440,0
20240412,172900,0,7440,7440,7440,7440,0
20240412,172800,0,7440,7440,7440,7440,0
20240412,172700,0,7440,7440,7440,7440,0
20240412,172600,0,7440,7440,7440,7440,0
20240412,172500,0,7440,7440,7440,7440,0
20240412,172400,0,7440,7440,7440,7440,0
20240412,172300,0,7440,7440,7440,7440,0
20240412,172200,0,7440,7440,7440,7440,0
20240412,172100,0,7440,7440,7440,7440,0
20240412,172000,0,7440,7440,7440,7440,0
20240412,171900,0,7440,7440,7440,7440,0
20240412,171800,0,7440,7440,7440,7440,0
20240412,171700,0,7440,7440,7440,7440,0
20240412,171600,0,7440,7440,7440,7440,0
20240412,171500,0,7440,7440,7440,7440,0
20240412,171400,0,7440,7440,7440,7440,0
20240412,171300,0,7440,7440,7440,7440,0
20240412,171200,0,7440,7440,7440,7440,0
20240412,171100,0,7440,7440,7440,7440,0
20240412,171000,0,7440,7440,7440,7440,0
20240412,170900,0,7440,7440,7440,7440,0
20240412,170800,0,7440,7440,7440,7440,0
20240412,170700,0,7440,7440,7440,7440,0
20240412,170600,0,7440,7440,7440,7440,0
20240412,170500,0,7440,7440,7440,7440,0
20240412,170400,0,7440,7440,7440,7440,0
20240412,170300,0,7440,7440,7440,7440,0
20240412,170200,0,7440,7440,7440,7440,0
20240412,170100,0,7440,7440,7440,7440,0
20240412,170000,0,7440,7440,7440,7440,0
20240412,165900,0,7440,7440,7440,7440,0
20240412,165800,0,7440,7440,7440,7440,0
20240412,165700,0,7440,7440,7440,7440,0
20240412,165600,0,7440,7440,7440,7440,0
20240412,165500,0,7440,7440,7440,7440,0
20240412,165400,0,7440,7440,7440,7440,0
20240412,165300,0,7440,7440,7440,7440,0
20240412,165200,0,7440,7440,7440,7440,0
20240412,165100,0,7440,7440,7440,7440,0
20240412,165000,0,7440,7440,7440,7440,0
20240412,164900,0,7440,7440,7440,7440,0
20240412,164800,0,7440,7440,7440,7440,0
20240412,164700,0,7440,7440,7440,7440,0
20240412,164600,0,7440,7440,7440,7440,0
20240412,164500,0,7440,7440,7440,7440,0
20240412,164400,0,7440,7440,7440,7440,0
20240412,164300,0,7440,7440,7440,7440,0
20240412,164200,0,7440,7440,7440,7440,0
20240412,164100,0,7440,7440,7440,7440,0
20240412,164000,0,7440,7440,7440,7440,0
20240412,163900,0,7440,7440,7440,7440,0
20240412,163800,0,7440,7440,7440,7440,0
20240412,163700,0,7440,7440,7440,7440,0
20240412,163600,0,7440,7440,7440,7440,0
20240412,163500,0,7440,7440,7440,7440,0
20240412,163400,0,7440,7440,7440,7440,0
20240412,163300,0,7440,7440,7440,7440,0
20240412,163200,0,7440,7440,7440,7440,0
20240412,163100,0,7440,7440,7440,7440,0
20240412,163000,0,7440,7440,7440,7440,0
20240412,162900,0,7440,7440,7440,7440,0
20240412,162800,0,7440,7440,7440,7440,0
20240412,162700,0,7440,7440,7440,7440,0
20240412,162600,0,7440,7440,7440,7440,0
20240412,162500,0,7440,7440,7440,7440,0
20240412,162400,0,7440,7440,7440,7440,0
20240412,162300,0,7440,7440,7440,7440,0
20240412,162200,0,7440,7440,7440,7440,0
20240412,162100,0,7440,7440,7440,7440,0
20240412,162000,0,7440,7440,7440,7440,0
20240412,161900,0,7440,7440,7440,7440,0
20240412,161800,0,7440,7440,7440,7440,0
20240412,161700,0,7440,7440,7440,7440,0
20240412,161600,0,7440,7440,7440,7440,0
20240412,161500,0,7440,7440,7440,7440,0
20240412,161400,0,7440,7440,7440,7440,0
20240412,161300,0,7440,7440,7440,7440,0
20240412,161200,0,7440,7440,7440,7440,0
20240412,161100,0,7440,7440,7440,7440,0
20240412,161000,0,7440,7440,7440,7440,0
20240412,160900,0,7440,7440,7440,7440,0
20240412,160800,0,7440,7440,7440,7440,0
20240412,160700,0,7440,7440,7440,7440,0
20240412,160600,0,7440,7440,7440,7440,0
20240412,160500,0,7440,7440,7440,7440,0
20240412,160400,0,7440,7440,7440,7440,0
20240412,160300,0,7440,7440,7440,7440,0
20240412,160200,0,7440,7440,7440,7440,0
20240412,160100,0,7440,7440,7440,7440,0
20240412,160000,0,7440,7440,7440,7440,0
20240412,155900,0,7440,7440,7440,7440,0
20240412,155800,0,7440,7440,7440,7440,0
20240412,155700,0,7440,7440,7440,7440,0
20240412,155600,0,7440,7440,7440,7440,0
20240412,155500,0,7440,7440,7440,7440,0
20240412,155400,0,7440,7440,7440,7440,0
20240412,155300,0,7440,7440,7440,7440,0
20240412,155200,0,7440,7440,7440,7440,0
20240412,155100,0,7440,7440,7440,7440,0
20240412,155000,0,7440,7440,7440,7440,0
20240412,154900,0,7440,7440,7440,7440,0
20240412,154800,0,7440,7440,7440,7440,0
20240412,154700,0,7440,7440,7440,7440,0
20240412,154600,0,7440,7440,7440,7440,0
20240412,154500,0,7440,7440,7440,7440,0
20240412,154400,0,7440,7440,7440,7440,0
20240412,154300,0,7440,7440,7440,7440,0
20240412,154200,0,7440,7440,7440,7440,0
20240412,154100,0,7440,7440,7440,7440,0
20240412,154000,0,7440,7440,7440,7440,0
20240412,153900,0,7440,7440,7440,7440,0
20240412,153800,0,7440,7440,7440,7440,0
20240412,153700,0,7440,7440,7440,7440,0
20240412,153600,0,7440,7440,7440,7440,0
20240412,153500,0,7440,7440,7440,7440,0
20240412,153400,0,7440,7440,7440,7440,0
20240412,153300,0,7440,7440,7440,7440,0
20240412,153200,0,7440,7440,7440,7440,0
20240412,153100,0,7440,7440,7440,7440,0
20240412,153000,0,7440,7440,7440,7440,0
20240412,152900,0,7440,7440,7440,7440,0
20240412,152800,0,7440,7440,7440,7440,0
20240412,152700,0,7440,7440,7440,7440,0
20240412,152600,0,7440,7440,7440,7440,0
20240412,152500,0,7440,7440,7440,7440,0
20240412,152400,0,7440,7440,7440,7440,0
20240412,152300,0,7440,7440,7440,7440,0
20240412,152200,0,7440,7440,7440,7440,0
20240412,152100,0,7440,7440,7440,7440,0
20240412,152000,0,7440,7440,7440,7440,0
20240412,151900,0,7440,7440,7440,7440,0
20240412,151800,0,7440,7440,7440,7440,0
20240412,151700,0,7440,7440,7440,7440,0
20240412,151600,0,7440,7440,7440,7440,0
20240412,151500,0,7440,7440,7440,7440,0
20240412,151400,0,7440,7440,7440,7440,0
20240412,151300,0,7440,7440,7440,7440,0
20240412,151200,0,7440,7440,7440,7440,0
20240412,151100,0,7440,7440,7440,7440,0
20240412,151000,0,7440,7440,7440,7440,0
20240412,150900,0,7440,7440,7440,7440,0
20240412,150800,0,7440,7440,7440,7440,0
20240412,150700,0,7440,7440,7440,7440,0
20240412,150600,0,7440,7440,7440,7440,0
20240412,150500,0,7440,7440,7440,7440,0
20240412,150400,0,7440,7440,7440,7440,0
20240412,150300,0,7440,7440,7440,7440,0
20240412,150200,0,7440,7440,7440,7440,0
20240412,150100,0,7440,7440,7440,7440,0
20240412,150000,0,7440,7440,7440,7440,0
20240412,145900,0,7440,7440,7440,7440,0
20240412,145800,0,7440,7440,7440,7440,0
20240412,145700,0,7440,7440,7440,7440,0
20240412,145600,0,7440,7440,7440,7440,0
20240412,145500,0,7440,7440,7440,7440,0
20240412,145400,0,7440,7440,7440,7440,0
20240412,145300,0,7440,7440,7440,7440,0
20240412,145200,0,7440,7440,7440,7440,0
20240412,145100,0,7440,7440,7440,7440,0
20240412,145000,0,7440,7440,7440,7440,0
20240412,144900,0,7440,7440,7440,7440,0
20240412,144800,0,7440,7440,7440,7440,0
20240412,144700,0,7440,7440,7440,7440,0
20240412,144600,0,7440,7440,7440,7440,0
20240412,144500,0,7440,7440,7440,7440,0
20240412,144400,0,7440,7440,7440,7440,0
20240412,144300,0,7440,7440,7440,7440,0
20240412,144200,0,7440,7440,7440,7440,0
20240412,144100,0,7440,7440,7440,7440,0
20240412,144000,0,7440,7440,7440,7440,0
20240412,143900,0,7440,7440,7440,7440,0
20240412,143800,0,7440,7440,7440,7440,0
20240412,143700,0,7440,7440,7440,7440,0
20240412,143600,0,7440,7440,7440,7440,0
20240412,143500,0,7440,7440,7440,7440,0
20240412,143400,0,7440,7440,7440,7440,0
20240412,143300,0,7440,7440,7440,7440,0
20240412,143200,0,7440,7440,7440,7440,0
20240412,143100,0,7440,7440,7440,7440,0
20240412,143000,0,7440,7440,7440,7440,0
20240412,142900,0,7440,7440,7440,7440,0
20240412,142800,0,7440,7440,7440,7440,0
20240412,142700,0,7440,7440,7440,7440,0
20240412,142600,0,7440,7440,7440,7440,0
20240412,142500,0,7440,7440,7440,7440,0
20240412,142400,0,7440,7440,7440,7440,0
20240412,142300,0,7440,7440,7440,7440,0
20240412,142200,0,7440,7440,7440,7440,0
20240412,142100,0,7440,7440,7440,7440,0
20240412,142000,0,7440,7440,7440,7440,0
20240412,141900,0,7440,7440,7440,7440,0
20240412,141800,0,7440,7440,7440,7440,0
20240412,141700,0,7440,7440,7440,7440,0
20240412,141600,0,7440,7440,7440,7440,0
20240412,141500,0,7440,7440,7440,7440,0
20240412,141400,0,7440,7440,7440,7440,0
20240412,141300,0,7440,7440,7440,7440,0
20240412,141200,0,7440,7440,7440,7440,0
20240412,141100,0,7440,7440,7440,7440,0
20240412,141000,0,7440,7440,7440,7440,0
20240412,140900,0,7440,7440,7440,7440,0
20240412,140800,0,7440,7440,7440,7440,0
20240412,140700,0,7440,7440,7440,7440,0
20240412,140600,0,7440,7440,7440,7440,0
20240412,140500,0,7440,7440,7440,7440,0
20240412,140400,0,7440,7440,7440,7440,0
20240412,140300,0,7440,7440,7440,7440,0
20240412,140200,0,7440,7440,7440,7440,0
20240412,140100,0,7440,7440,7440,7440,0
20240412,140000,0,7440,7440,7440,7440,0
20240412,135900,0,7440,7440,7440,7440,0
20240412,135800,0,7440,7440,7440,7440,0
20240412,135700,0,7440,7440,7440,7440,0
20240412,135600,0,7440,7440,7440,7440,0
20240412,135500,0,7440,7440,7440,7440,0
20240412,135400,0,7440,7440,7440,7440,0
20240412,135300,0,7440,7440,7440,7440,0
20240412,135200,0,7440,7440,7440,7440,0
20240412,135100,0,7440,7440,7440,7440,0
20240412,135000,0,7440,7440,7440,7440,0
20240412,134900,0,7440,7440,7440,7440,0
20240412,134800,0,7440,7440,7440,7440,0
20240412,134700,0,7440,7440,7440,7440,0
20240412,134600,0,7440,7440,7440,7440,0
20240412,134500,0,7440,7440,7440,7440,0
20240412,134400,0,7440,7440,7440,7440,0
20240412,134300,0,7440,7440,7440,7440,0
20240412,134200,0,7440,7440,7440,7440,0
20240412,134100,0,7440,7440,7440,7440,0
20240412,134000,0,7440,7440,7440,7440,0
20240412,133900,0,7440,7440,7440,7440,0
20240412,133800,0,7440,7440,7440,7440,0
20240412,133700,0,7440,7440,7440,7440,0
20240412,133600,0,7440,7440,7440,7440,0
20240412,133500,0,7440,7440,7440,7440,0
20240412,133400,0,7440,7440,7440,7440,0
20240412,133300,0,7440,7440,7440,7440,0
20240412,133200,0,7440,7440,7440,7440,0
20240412,133100,0,7440,7440,7440,7440,0
20240412,133000,0,7440,7440,7440,7440,0
20240412,132900,0,7440,7440,7440,7440,0
20240412,132800,0,7440,7440,7440,7440,0
20240412,132700,0,7440,7440,7440,7440,0
20240412,132600,0,7440,7440,7440,7440,0
20240412,132500,0,7440,7440,7440,7440,0
20240412,132400,0,7440,7440,7440,7440,0
20240412,132300,0,7440,7440,7440,7440,0
20240412,132200,0,7440,7440,7440,7440,0
20240412,132100,0,7440,7440,7440,7440,0
20240412,132000,0,7440,7440,7440,7440,0
20240412,131900,0,7440,7440,7440,7440,0
20240412,131800,0,7440,7440,7440,7440,0
20240412,131700,0,7440,7440,7440,7440,0
20240412,131600,0,7440,7440,7440,7440,0
20240412,131500,0,7440,7440,7440,7440,0
20240412,131400,0,7440,7440,7440,7440,0
20240412,131300,0,7440,7440,7440,7440,0
20240412,131200,0,7440,7440,7440,7440,0
20240412,131100,0,7440,7440,7440,7440,0
20240412,131000,0,7440,7440,7440,7440,0
20240412,130900,0,7440,7440,7440,7440,0
20240412,130800,0,7440,7440,7440,7440,0
20240412,130700,0,7440,7440,7440,7440,0
20240412,130600,0,7440,7440,7440,7440,0
20240412,130500,0,7440,7440,7440,7440,0
20240412,130400,0,7440,7440,7440,7440,0
20240412,130300,0,7440,7440,7440,7440,0
20240412,130200,0,7440,7440,7440,7440,0
20240412,130100,0,7440,7440,7440,7440,0
20240412,130000,0,7440,7440,7440,7440,0
20240412,125900,0,7440,7440,7440,7440,0
20240412,125800,0,7440,7440,7440,7440,0
20240412,125700,0,7440,7440,7440,7440,0
20240412,125600,0,7440,7440,7440,7440,0
20240412,125500,0,7440,7440,7440,7440,0
20240412,125400,0,7440,7440,7440,7440,0
20240412,125300,0,7440,7440,7440,7440,0
20240412,125200,0,7440,7440,7440,7440,0
20240412,125100,0,7440,7440,7440,7440,0
20240412,125000,0,7440,7440,7440,7440,0
20240412,124900,0,7440,7440,7440,7440,0
20240412,124800,0,7440,7440,7440,7440,0
20240412,124700,0,7440,7440,7440,7440,0
20240412,124600,0,7440,7440,7440,7440,0
20240412,124500,0,7440,7440,7440,7440,0
20240412,124400,0,7440,7440,7440,7440,0
20240412,124300,0,7440,7440,7440,7440,0
20240412,124200,0,7440,7440,7440,7440,0
20240412,124100,0,7440,7440,7440,7440,0
20240412,124000,0,7440,7440,7440,7440,0
20240412,123900,0,7440,7440,7440,7440,0
20240412,123800,0,7440,7440,7440,7440,0
20240412,123700,0,7440,7440,7440,7440,0
20240412,123600,0,7440,7440,7440,7440,0
20240412,123500,0,7440,7440,7440,7440,0
20240412,123400,0,7440,7440,7440,7440,0
20240412,123300,0,7440,7440,7440,7440,0
20240412,123200,0,7440,7440,7440,7440,0
20240412,123100,0,7440,7440,7440,7440,0
20240412,123000,0,7440,7440,7440,7440,0
20240412,122900,0,7440,7440,7440,7440,0
20240412,122800,0,7440,7440,7440,7440,0
20240412,122700,0,7440,7440,7440,7440,0
20240412,122600,0,7440,7440,7440,7440,0
20240412,122500,0,7440,7440,7440,7440,0
20240412,122400,0,7440,7440,7440,7440,0
20240412,122300,0,7440,7440,7440,7440,0
20240412,122200,0,7440,7440,7440,7440,0
20240412,122100,0,7440,7440,7440,7440,0
20240412,122000,0,7440,7440,7440,7440,0
20240412,121900,0,7440,7440,7440,7440,0
20240412,121800,0,7440,7440,7440,7440,0
20240412,121700,0,7440,7440,7440,7440,0
20240412,121600,0,7440,7440,7440,7440,0
20240412,121500,0,7440,7440,7440,7440,0
20240412,121400,0,7440,7440,7440,7440,0
20240412,121300,0,7440,7440,7440,7440,0
20240412,121200,0,7440,7440,7440,7440,0
20240412,121100,0,7440,7440,7440,7440,0
20240412,121000,0,7440,7440,7440,7440,0
20240412,120900,0,7440,7440,7440,7440,0
20240412,120800,0,7440,7440,7440,7440,0
20240412,120700,0,7440,7440,7440,7440,0
20240412,120600,0,7440,7440,7440,7440,0
20240412,120500,0,7440,7440,7440,7440,0
20240412,120400,0,7440,7440,7440,7440,0
20240412,120300,0,7440,7440,7440,7440,0
20240412,120200,0,7440,7440,7440,7440,0
20240412,120100,0,7440,7440,7440,7440,0
20240412,120000,0,7440,7440,7440,7440,0
20240412,115900,0,7440,7440,7440,7440,0
20240412,115800,0,7440,7440,7440,7440,0
20240412,115700,0,7440,7440,7440,7440,0
20240412,115600,0,7440,7440,7440,7440,0
20240412,115500,0,7440,7440,7440,7440,0
20240412,115400,0,7440,7440,7440,7440,0
20240412,115300,0,7440,7440,7440,7440,0
20240412,115200,0,7440,7440,7440,7440,0
20240412,115100,0,7440,7440,7440,7440,0
20240412,115000,0,7440,7440,7440,7440,0
20240412,114900,0,7440,7440,7440,7440,0
20240412,114800,0,7440,7440,7440,7440,0
20240412,114700,0,7440,7440,7440,7440,0
20240412,114600,0,7440,7440,7440,7440,0
20240412,114500,0,7440,7440,7440,7440,0
20240412,114400,0,7440,7440,7440,7440,0
20240412,114300,0,7440,7440,7440,7440,0
20240412,114200,0,7440,7440,7440,7440,0
20240412,114100,0,7440,7440,7440,7440,0
20240412,114000,0,7440,7440,7440,7440,0
20240412,113900,0,7440,7440,7440,7440,0
20240412,113800,0,7440,7440,7440,7440,0
20240412,113700,0,7440,7440,7440,7440,0
20240412,113600,0,7440,7440,7440,7440,0
20240412,113500,0,7440,7440,7440,7440,0
20240412,113400,0,7440,7440,7440,7440,0
20240412,113300,0,7440,7440,7440,7440,0
20240412,113200,0,7440,7440,7440,7440,0
20240412,113100,0,7440,7440,7440,7440,0
20240412,113000,0,7440,7440,7440,7440,0
20240412,112900,0,7440,7440,7440,7440,0
20240412,112800,0,7440,7440,7440,7440,0
20240412,112700,0,7440,7440,7440,7440,0
20240412,112600,0,7440,7440,7440,7440,0
20240412,112500,0,7440,7440,7440,7440,0
20240412,112400,0,7440,7440,7440,7440,0
20240412,112300,0,7440,7440,7440,7440,0
20240412,112200,0,7440,7440,7440,7440,0
20240412,112100,0,7440,7440,7440,7440,0
20240412,112000,0,7440,7440,7440,7440,0
20240412,111900,0,7440,7440,7440,7440,0
20240412,111800,0,7440,7440,7440,7440,0
20240412,111700,0,7440,7440,7440,7440,0
20240412,111600,0,7440,7440,7440,7440,0
20240412,111500,0,7440,7440,7440,7440,0
20240412,111400,0,7440,7440,7440,7440,0
20240412,111300,0,7440,7440,7440,7440,0
20240412,111200,0,7440,7440,7440,7440,0
20240412,111100,0,7440,7440,7440,7440,0
20240412,111000,0,7440,7440,7440,7440,0
20240412,110900,0,7440,7440,7440,7440,0
20240412,110800,0,7440,7440,7440,7440,0
20240412,110700,0,7440,7440,7440,7440,0
20240412,110600,0,7440,7440,7440,7440,0
20240412,110500,0,7440,7440,7440,7440,0
20240412,110400,0,7440,7440,7440,7440,0
20240412,110300,0,7440,7440,7440,7440,0
20240412,110200,0,7440,7440,7440,7440,0
20240412,110100,0,7440,7440,7440,7440,0
20240412,110000,0,7440,7440,7440,7440,0
20240412,105900,0,7440,7440,7440,7440,0
20240412,105800,0,7440,7440,7440,7440,0
20240412,105700,0,7440,7440,7440,7440,0
20240412,105600,0,7440,7440,7440,7440,0
20240412,105500,0,7440,7440,7440,7440,0
20240412,105400,0,7440,7440,7440,7440,0
20240412,105300,0,7440,7440,7440,7440,0
20240412,105200,0,7440,7440,7440,7440,0
20240412,105100,0,7440,7440,7440,7440,0
20240412,105000,0,7440,7440,7440,7440,0
20240412,104900,0,7440,7440,7440,7440,0
20240412,104800,0,7440,7440,7440,7440,0
20240412,104700,0,7440,7440,7440,7440,0
20240412,104600,0,7440,7440,7440,7440,0
20240412,104500,0,7440,7440,7440,7440,0
20240412,104400,0,7440,7440,7440,7440,0
20240412,104300,0,7440,7440,7440,7440,0
20240412,104200,0,7440,7440,7440,7440,0
20240412,104100,0,7440,7440,7440,7440,0
20240412,104000,0,7440,7440,7440,7440,0
20240412,103900,0,7440,7440,7440,7440,0
20240412,103800,0,7440,7440,7440,7440,0
20240412,103700,0,7440,7440,7440,7440,0
20240412,103600,0,7440,7440,7440,7440,0
20240412,103500,0,7440,7440,7440,7440,0
20240412,103400,0,7440,7440,7440,7440,0
20240412,103300,0,7440,7440,7440,7440,0
20240412,103200,0,7440,7440,7440,7440,0
20240412,103100,0,7440,7440,7440,7440,0
20240412,103000,0,7440,7440,7440,7440,0
20240412,102900,0,7440,7440,7440,7440,0
20240412,102800,0,7440,7440,7440,7440,0
20240412,102700,0,7440,7440,7440,7440,0
20240412,102600,0,7440,7440,7440,7440,0
20240412,102500,0,7440,7440,7440,7440,0
20240412,102400,0,7440,7440,7440,7440,0
20240412,102300,0,7440,7440,7440,7440,0
20240412,102200,0,7440,7440,7440,7440,0
20240412,102100,0,7440,7440,7440,7440,0
20240412,102000,0,7440,7440,7440,7440,0
20240412,101900,0,7440,7440,7440,7440,0
20240412,101800,0,7440,7440,7440,7440,0
20240412,101700,0,7440,7440,7440,7440,0
20240412,101600,0,7440,7440,7440,7440,0
20240412,101500,0,7440,7440,7440,7440,0
20240412,101400,0,7440,7440,7440,7440,0
20240412,101300,0,7440,7440,7440,7440,0
20240412,101200,0,7440,7440,7440,7440,0
20240412,101100,0,7440,7440,7440,7440,0
20240412,101000,0,7440,7440,7440,7440,0
20240412,100900,0,7440,7440,7440,7440,0
20240412,100800,0,7440,7440,7440,7440,0
20240412,100700,0,7440,7440,7440,7440,0
20240412,100600,0,7440,7440,7440,7440,0
20240412,100500,0,7440,7440,7440,7440,0
20240412,100400,0,7440,7440,7440,7440,0
20240412,100300,0,7440,7440,7440,7440,0
20240412,100200,0,7440,7440,7440,7440,0
20240412,100100,0,7440,7440,7440,7440,0
20240412,100000,0,7440,7440,7440,7440,0
20240412,095900,0,7440,7440,7440,7440,0
20240412,095800,0,7440,7440,7440,7440,0
20240412,095700,0,7440,7440,7440,7440,0
20240412,095600,0,7440,7440,7440,7440,0
20240412,095500,0,7440,7440,7440,7440,0
20240412,095400,0,7440,7440,7440,7440,0
20240412,095300,0,7440,7440,7440,7440,0
20240412,095200,0,7440,7440,7440,7440,0
20240412,095100,0,7440,7440,7440,7440,0
20240412,095000,0,7440,7440,7440,7440,0
20240412,094900,0,7440,7440,7440,7440,0
20240412,094800,0,7440,7440,7440,7440,0
20240412,094700,0,7440,7440,7440,7440,0
20240412,094600,0,7440,7440,7440,7440,0
20240412,094500,0,7440,7440,7440,7440,0
20240412,094400,0,7440,7440,7440,7440,0
20240412,094300,0,7440,7440,7440,7440,0
20240412,094200,0,7440,7440,7440,7440,0
20240412,094100,0,7440,7440,7440,7440,0
20240412,094000,0,7440,7440,7440,7440,0
20240412,093900,0,7440,7440,7440,7440,0
20240412,093800,0,7440,7440,7440,7440,0
20240412,093700,0,7440,7440,7440,7440,0
20240412,093600,0,7440,7440,7440,7440,0
20240412,093500,0,7440,7440,7440,7440,0
20240412,093400,0,7440,7440,7440,7440,0
20240412,093300,0,7440,7440,7440,7440,0
20240412,093200,0,7440,7440,7440,7440,0
20240412,093100,0,7440,7440,7440,7440,0
20240412,093000,0,7440,7440,7440,7440,0
20240412,092900,0,7440,7440,7440,7440,0
20240412,092800,0,7440,7440,7440,7440,0
20240412,092700,0,7440,7440,7440,7440,0
20240412,092600,0,7440,7440,7440,7440,0
20240412,092500,0,7440,7440,7440,7440,0
20240412,092400,0,7440,7440,7440,7440,0
20240412,092300,0,7440,7440,7440,7440,0
20240412,092200,0,7440,7440,7440,7440,0
20240412,092100,0,7440,7440,7440,7440,0
20240412,092000,0,7440,7440,7440,7440,0
20240412,091900,0,7440,7440,7440,7440,0
20240412,091800,0,7440,7440,7440,7440,0
20240412,091700,0,7440,7440,7440,7440,0
20240412,091600,0,7440,7440,7440,7440,0
20240412,091500,0,7440,7440,7440,7440,0
20240412,091400,0,7440,7440,7440,7440,0
20240412,091300,0,7440,7440,7440,7440,0
20240412,091200,0,7440,7440,7440,7440,0
20240412,091100,0,7440,7440,7440,7440,0
20240412,091000,0,7440,7440,7440,7440,0
20240412,090900,0,7440,7440,7440,7440,0
20240412,090800,0,7440,7440,7440,7440,0
20240412,090700,0,7440,7440,7440,7440,0
20240412,090600,0,7440,7440,7440,7440,0
20240412,090500,0,7440,7440,7440,7440,0
20240412,090400,0,7440,7440,7440,7440,0
20240412,090300,0,7440,7440,7440,7440,0
20240412,090200,0,7440,7440,7440,7440,0
20240412,090100,0,7440,7440,7440,7440,0
20240412,090000,0,7440,7440,7440,7440,0