KissMeData/214390/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,202000,0,7440,7440,7440,7440,0
20240419,201900,0,7440,7440,7440,7440,0
20240419,201800,0,7440,7440,7440,7440,0
20240419,201700,0,7440,7440,7440,7440,0
20240419,201600,0,7440,7440,7440,7440,0
20240419,201500,0,7440,7440,7440,7440,0
20240419,201400,0,7440,7440,7440,7440,0
20240419,201300,0,7440,7440,7440,7440,0
20240419,201200,0,7440,7440,7440,7440,0
20240419,201100,0,7440,7440,7440,7440,0
20240419,201000,0,7440,7440,7440,7440,0
20240419,200900,0,7440,7440,7440,7440,0
20240419,200800,0,7440,7440,7440,7440,0
20240419,200700,0,7440,7440,7440,7440,0
20240419,200600,0,7440,7440,7440,7440,0
20240419,200500,0,7440,7440,7440,7440,0
20240419,200400,0,7440,7440,7440,7440,0
20240419,200300,0,7440,7440,7440,7440,0
20240419,200200,0,7440,7440,7440,7440,0
20240419,200100,0,7440,7440,7440,7440,0
20240419,200000,0,7440,7440,7440,7440,0
20240419,195900,0,7440,7440,7440,7440,0
20240419,195800,0,7440,7440,7440,7440,0
20240419,195700,0,7440,7440,7440,7440,0
20240419,195600,0,7440,7440,7440,7440,0
20240419,195500,0,7440,7440,7440,7440,0
20240419,195400,0,7440,7440,7440,7440,0
20240419,195300,0,7440,7440,7440,7440,0
20240419,195200,0,7440,7440,7440,7440,0
20240419,195100,0,7440,7440,7440,7440,0
20240419,195000,0,7440,7440,7440,7440,0
20240419,194900,0,7440,7440,7440,7440,0
20240419,194800,0,7440,7440,7440,7440,0
20240419,194700,0,7440,7440,7440,7440,0
20240419,194600,0,7440,7440,7440,7440,0
20240419,194500,0,7440,7440,7440,7440,0
20240419,194400,0,7440,7440,7440,7440,0
20240419,194300,0,7440,7440,7440,7440,0
20240419,194200,0,7440,7440,7440,7440,0
20240419,194100,0,7440,7440,7440,7440,0
20240419,194000,0,7440,7440,7440,7440,0
20240419,193900,0,7440,7440,7440,7440,0
20240419,193800,0,7440,7440,7440,7440,0
20240419,193700,0,7440,7440,7440,7440,0
20240419,193600,0,7440,7440,7440,7440,0
20240419,193500,0,7440,7440,7440,7440,0
20240419,193400,0,7440,7440,7440,7440,0
20240419,193300,0,7440,7440,7440,7440,0
20240419,193200,0,7440,7440,7440,7440,0
20240419,193100,0,7440,7440,7440,7440,0
20240419,193000,0,7440,7440,7440,7440,0
20240419,192900,0,7440,7440,7440,7440,0
20240419,192800,0,7440,7440,7440,7440,0
20240419,192700,0,7440,7440,7440,7440,0
20240419,192600,0,7440,7440,7440,7440,0
20240419,192500,0,7440,7440,7440,7440,0
20240419,192400,0,7440,7440,7440,7440,0
20240419,192300,0,7440,7440,7440,7440,0
20240419,192200,0,7440,7440,7440,7440,0
20240419,192100,0,7440,7440,7440,7440,0
20240419,192000,0,7440,7440,7440,7440,0
20240419,191900,0,7440,7440,7440,7440,0
20240419,191800,0,7440,7440,7440,7440,0
20240419,191700,0,7440,7440,7440,7440,0
20240419,191600,0,7440,7440,7440,7440,0
20240419,191500,0,7440,7440,7440,7440,0
20240419,191400,0,7440,7440,7440,7440,0
20240419,191300,0,7440,7440,7440,7440,0
20240419,191200,0,7440,7440,7440,7440,0
20240419,191100,0,7440,7440,7440,7440,0
20240419,191000,0,7440,7440,7440,7440,0
20240419,190900,0,7440,7440,7440,7440,0
20240419,190800,0,7440,7440,7440,7440,0
20240419,190700,0,7440,7440,7440,7440,0
20240419,190600,0,7440,7440,7440,7440,0
20240419,190500,0,7440,7440,7440,7440,0
20240419,190400,0,7440,7440,7440,7440,0
20240419,190300,0,7440,7440,7440,7440,0
20240419,190200,0,7440,7440,7440,7440,0
20240419,190100,0,7440,7440,7440,7440,0
20240419,190000,0,7440,7440,7440,7440,0
20240419,185900,0,7440,7440,7440,7440,0
20240419,185800,0,7440,7440,7440,7440,0
20240419,185700,0,7440,7440,7440,7440,0
20240419,185600,0,7440,7440,7440,7440,0
20240419,185500,0,7440,7440,7440,7440,0
20240419,185400,0,7440,7440,7440,7440,0
20240419,185300,0,7440,7440,7440,7440,0
20240419,185200,0,7440,7440,7440,7440,0
20240419,185100,0,7440,7440,7440,7440,0
20240419,185000,0,7440,7440,7440,7440,0
20240419,184900,0,7440,7440,7440,7440,0
20240419,184800,0,7440,7440,7440,7440,0
20240419,184700,0,7440,7440,7440,7440,0
20240419,184600,0,7440,7440,7440,7440,0
20240419,184500,0,7440,7440,7440,7440,0
20240419,184400,0,7440,7440,7440,7440,0
20240419,184300,0,7440,7440,7440,7440,0
20240419,184200,0,7440,7440,7440,7440,0
20240419,184100,0,7440,7440,7440,7440,0
20240419,184000,0,7440,7440,7440,7440,0
20240419,183900,0,7440,7440,7440,7440,0
20240419,183800,0,7440,7440,7440,7440,0
20240419,183700,0,7440,7440,7440,7440,0
20240419,183600,0,7440,7440,7440,7440,0
20240419,183500,0,7440,7440,7440,7440,0
20240419,183400,0,7440,7440,7440,7440,0
20240419,183300,0,7440,7440,7440,7440,0
20240419,183200,0,7440,7440,7440,7440,0
20240419,183100,0,7440,7440,7440,7440,0
20240419,183000,0,7440,7440,7440,7440,0
20240419,182900,0,7440,7440,7440,7440,0
20240419,182800,0,7440,7440,7440,7440,0
20240419,182700,0,7440,7440,7440,7440,0
20240419,182600,0,7440,7440,7440,7440,0
20240419,182500,0,7440,7440,7440,7440,0
20240419,182400,0,7440,7440,7440,7440,0
20240419,182300,0,7440,7440,7440,7440,0
20240419,182200,0,7440,7440,7440,7440,0
20240419,182100,0,7440,7440,7440,7440,0
20240419,182000,0,7440,7440,7440,7440,0
20240419,181900,0,7440,7440,7440,7440,0
20240419,181800,0,7440,7440,7440,7440,0
20240419,181700,0,7440,7440,7440,7440,0
20240419,181600,0,7440,7440,7440,7440,0
20240419,181500,0,7440,7440,7440,7440,0
20240419,181400,0,7440,7440,7440,7440,0
20240419,181300,0,7440,7440,7440,7440,0
20240419,181200,0,7440,7440,7440,7440,0
20240419,181100,0,7440,7440,7440,7440,0
20240419,181000,0,7440,7440,7440,7440,0
20240419,180900,0,7440,7440,7440,7440,0
20240419,180800,0,7440,7440,7440,7440,0
20240419,180700,0,7440,7440,7440,7440,0
20240419,180600,0,7440,7440,7440,7440,0
20240419,180500,0,7440,7440,7440,7440,0
20240419,180400,0,7440,7440,7440,7440,0
20240419,180300,0,7440,7440,7440,7440,0
20240419,180200,0,7440,7440,7440,7440,0
20240419,180100,0,7440,7440,7440,7440,0
20240419,180000,0,7440,7440,7440,7440,0
20240419,175900,0,7440,7440,7440,7440,0
20240419,175800,0,7440,7440,7440,7440,0
20240419,175700,0,7440,7440,7440,7440,0
20240419,175600,0,7440,7440,7440,7440,0
20240419,175500,0,7440,7440,7440,7440,0
20240419,175400,0,7440,7440,7440,7440,0
20240419,175300,0,7440,7440,7440,7440,0
20240419,175200,0,7440,7440,7440,7440,0
20240419,175100,0,7440,7440,7440,7440,0
20240419,175000,0,7440,7440,7440,7440,0
20240419,174900,0,7440,7440,7440,7440,0
20240419,174800,0,7440,7440,7440,7440,0
20240419,174700,0,7440,7440,7440,7440,0
20240419,174600,0,7440,7440,7440,7440,0
20240419,174500,0,7440,7440,7440,7440,0
20240419,174400,0,7440,7440,7440,7440,0
20240419,174300,0,7440,7440,7440,7440,0
20240419,174200,0,7440,7440,7440,7440,0
20240419,174100,0,7440,7440,7440,7440,0
20240419,174000,0,7440,7440,7440,7440,0
20240419,173900,0,7440,7440,7440,7440,0
20240419,173800,0,7440,7440,7440,7440,0
20240419,173700,0,7440,7440,7440,7440,0
20240419,173600,0,7440,7440,7440,7440,0
20240419,173500,0,7440,7440,7440,7440,0
20240419,173400,0,7440,7440,7440,7440,0
20240419,173300,0,7440,7440,7440,7440,0
20240419,173200,0,7440,7440,7440,7440,0
20240419,173100,0,7440,7440,7440,7440,0
20240419,173000,0,7440,7440,7440,7440,0
20240419,172900,0,7440,7440,7440,7440,0
20240419,172800,0,7440,7440,7440,7440,0
20240419,172700,0,7440,7440,7440,7440,0
20240419,172600,0,7440,7440,7440,7440,0
20240419,172500,0,7440,7440,7440,7440,0
20240419,172400,0,7440,7440,7440,7440,0
20240419,172300,0,7440,7440,7440,7440,0
20240419,172200,0,7440,7440,7440,7440,0
20240419,172100,0,7440,7440,7440,7440,0
20240419,172000,0,7440,7440,7440,7440,0
20240419,171900,0,7440,7440,7440,7440,0
20240419,171800,0,7440,7440,7440,7440,0
20240419,171700,0,7440,7440,7440,7440,0
20240419,171600,0,7440,7440,7440,7440,0
20240419,171500,0,7440,7440,7440,7440,0
20240419,171400,0,7440,7440,7440,7440,0
20240419,171300,0,7440,7440,7440,7440,0
20240419,171200,0,7440,7440,7440,7440,0
20240419,171100,0,7440,7440,7440,7440,0
20240419,171000,0,7440,7440,7440,7440,0
20240419,170900,0,7440,7440,7440,7440,0
20240419,170800,0,7440,7440,7440,7440,0
20240419,170700,0,7440,7440,7440,7440,0
20240419,170600,0,7440,7440,7440,7440,0
20240419,170500,0,7440,7440,7440,7440,0
20240419,170400,0,7440,7440,7440,7440,0
20240419,170300,0,7440,7440,7440,7440,0
20240419,170200,0,7440,7440,7440,7440,0
20240419,170100,0,7440,7440,7440,7440,0
20240419,170000,0,7440,7440,7440,7440,0
20240419,165900,0,7440,7440,7440,7440,0
20240419,165800,0,7440,7440,7440,7440,0
20240419,165700,0,7440,7440,7440,7440,0
20240419,165600,0,7440,7440,7440,7440,0
20240419,165500,0,7440,7440,7440,7440,0
20240419,165400,0,7440,7440,7440,7440,0
20240419,165300,0,7440,7440,7440,7440,0
20240419,165200,0,7440,7440,7440,7440,0
20240419,165100,0,7440,7440,7440,7440,0
20240419,165000,0,7440,7440,7440,7440,0
20240419,164900,0,7440,7440,7440,7440,0
20240419,164800,0,7440,7440,7440,7440,0
20240419,164700,0,7440,7440,7440,7440,0
20240419,164600,0,7440,7440,7440,7440,0
20240419,164500,0,7440,7440,7440,7440,0
20240419,164400,0,7440,7440,7440,7440,0
20240419,164300,0,7440,7440,7440,7440,0
20240419,164200,0,7440,7440,7440,7440,0
20240419,164100,0,7440,7440,7440,7440,0
20240419,164000,0,7440,7440,7440,7440,0
20240419,163900,0,7440,7440,7440,7440,0
20240419,163800,0,7440,7440,7440,7440,0
20240419,163700,0,7440,7440,7440,7440,0
20240419,163600,0,7440,7440,7440,7440,0
20240419,163500,0,7440,7440,7440,7440,0
20240419,163400,0,7440,7440,7440,7440,0
20240419,163300,0,7440,7440,7440,7440,0
20240419,163200,0,7440,7440,7440,7440,0
20240419,163100,0,7440,7440,7440,7440,0
20240419,163000,0,7440,7440,7440,7440,0
20240419,162900,0,7440,7440,7440,7440,0
20240419,162800,0,7440,7440,7440,7440,0
20240419,162700,0,7440,7440,7440,7440,0
20240419,162600,0,7440,7440,7440,7440,0
20240419,162500,0,7440,7440,7440,7440,0
20240419,162400,0,7440,7440,7440,7440,0
20240419,162300,0,7440,7440,7440,7440,0
20240419,162200,0,7440,7440,7440,7440,0
20240419,162100,0,7440,7440,7440,7440,0
20240419,162000,0,7440,7440,7440,7440,0
20240419,161900,0,7440,7440,7440,7440,0
20240419,161800,0,7440,7440,7440,7440,0
20240419,161700,0,7440,7440,7440,7440,0
20240419,161600,0,7440,7440,7440,7440,0
20240419,161500,0,7440,7440,7440,7440,0
20240419,161400,0,7440,7440,7440,7440,0
20240419,161300,0,7440,7440,7440,7440,0
20240419,161200,0,7440,7440,7440,7440,0
20240419,161100,0,7440,7440,7440,7440,0
20240419,161000,0,7440,7440,7440,7440,0
20240419,160900,0,7440,7440,7440,7440,0
20240419,160800,0,7440,7440,7440,7440,0
20240419,160700,0,7440,7440,7440,7440,0
20240419,160600,0,7440,7440,7440,7440,0
20240419,160500,0,7440,7440,7440,7440,0
20240419,160400,0,7440,7440,7440,7440,0
20240419,160300,0,7440,7440,7440,7440,0
20240419,160200,0,7440,7440,7440,7440,0
20240419,160100,0,7440,7440,7440,7440,0
20240419,160000,0,7440,7440,7440,7440,0
20240419,155900,0,7440,7440,7440,7440,0
20240419,155800,0,7440,7440,7440,7440,0
20240419,155700,0,7440,7440,7440,7440,0
20240419,155600,0,7440,7440,7440,7440,0
20240419,155500,0,7440,7440,7440,7440,0
20240419,155400,0,7440,7440,7440,7440,0
20240419,155300,0,7440,7440,7440,7440,0
20240419,155200,0,7440,7440,7440,7440,0
20240419,155100,0,7440,7440,7440,7440,0
20240419,155000,0,7440,7440,7440,7440,0
20240419,154900,0,7440,7440,7440,7440,0
20240419,154800,0,7440,7440,7440,7440,0
20240419,154700,0,7440,7440,7440,7440,0
20240419,154600,0,7440,7440,7440,7440,0
20240419,154500,0,7440,7440,7440,7440,0
20240419,154400,0,7440,7440,7440,7440,0
20240419,154300,0,7440,7440,7440,7440,0
20240419,154200,0,7440,7440,7440,7440,0
20240419,154100,0,7440,7440,7440,7440,0
20240419,154000,0,7440,7440,7440,7440,0
20240419,153900,0,7440,7440,7440,7440,0
20240419,153800,0,7440,7440,7440,7440,0
20240419,153700,0,7440,7440,7440,7440,0
20240419,153600,0,7440,7440,7440,7440,0
20240419,153500,0,7440,7440,7440,7440,0
20240419,153400,0,7440,7440,7440,7440,0
20240419,153300,0,7440,7440,7440,7440,0
20240419,153200,0,7440,7440,7440,7440,0
20240419,153100,0,7440,7440,7440,7440,0
20240419,153000,0,7440,7440,7440,7440,0
20240419,152900,0,7440,7440,7440,7440,0
20240419,152800,0,7440,7440,7440,7440,0
20240419,152700,0,7440,7440,7440,7440,0
20240419,152600,0,7440,7440,7440,7440,0
20240419,152500,0,7440,7440,7440,7440,0
20240419,152400,0,7440,7440,7440,7440,0
20240419,152300,0,7440,7440,7440,7440,0
20240419,152200,0,7440,7440,7440,7440,0
20240419,152100,0,7440,7440,7440,7440,0
20240419,152000,0,7440,7440,7440,7440,0
20240419,151900,0,7440,7440,7440,7440,0
20240419,151800,0,7440,7440,7440,7440,0
20240419,151700,0,7440,7440,7440,7440,0
20240419,151600,0,7440,7440,7440,7440,0
20240419,151500,0,7440,7440,7440,7440,0
20240419,151400,0,7440,7440,7440,7440,0
20240419,151300,0,7440,7440,7440,7440,0
20240419,151200,0,7440,7440,7440,7440,0
20240419,151100,0,7440,7440,7440,7440,0
20240419,151000,0,7440,7440,7440,7440,0
20240419,150900,0,7440,7440,7440,7440,0
20240419,150800,0,7440,7440,7440,7440,0
20240419,150700,0,7440,7440,7440,7440,0
20240419,150600,0,7440,7440,7440,7440,0
20240419,150500,0,7440,7440,7440,7440,0
20240419,150400,0,7440,7440,7440,7440,0
20240419,150300,0,7440,7440,7440,7440,0
20240419,150200,0,7440,7440,7440,7440,0
20240419,150100,0,7440,7440,7440,7440,0
20240419,150000,0,7440,7440,7440,7440,0
20240419,145900,0,7440,7440,7440,7440,0
20240419,145800,0,7440,7440,7440,7440,0
20240419,145700,0,7440,7440,7440,7440,0
20240419,145600,0,7440,7440,7440,7440,0
20240419,145500,0,7440,7440,7440,7440,0
20240419,145400,0,7440,7440,7440,7440,0
20240419,145300,0,7440,7440,7440,7440,0
20240419,145200,0,7440,7440,7440,7440,0
20240419,145100,0,7440,7440,7440,7440,0
20240419,145000,0,7440,7440,7440,7440,0
20240419,144900,0,7440,7440,7440,7440,0
20240419,144800,0,7440,7440,7440,7440,0
20240419,144700,0,7440,7440,7440,7440,0
20240419,144600,0,7440,7440,7440,7440,0
20240419,144500,0,7440,7440,7440,7440,0
20240419,144400,0,7440,7440,7440,7440,0
20240419,144300,0,7440,7440,7440,7440,0
20240419,144200,0,7440,7440,7440,7440,0
20240419,144100,0,7440,7440,7440,7440,0
20240419,144000,0,7440,7440,7440,7440,0
20240419,143900,0,7440,7440,7440,7440,0
20240419,143800,0,7440,7440,7440,7440,0
20240419,143700,0,7440,7440,7440,7440,0
20240419,143600,0,7440,7440,7440,7440,0
20240419,143500,0,7440,7440,7440,7440,0
20240419,143400,0,7440,7440,7440,7440,0
20240419,143300,0,7440,7440,7440,7440,0
20240419,143200,0,7440,7440,7440,7440,0
20240419,143100,0,7440,7440,7440,7440,0
20240419,143000,0,7440,7440,7440,7440,0
20240419,142900,0,7440,7440,7440,7440,0
20240419,142800,0,7440,7440,7440,7440,0
20240419,142700,0,7440,7440,7440,7440,0
20240419,142600,0,7440,7440,7440,7440,0
20240419,142500,0,7440,7440,7440,7440,0
20240419,142400,0,7440,7440,7440,7440,0
20240419,142300,0,7440,7440,7440,7440,0
20240419,142200,0,7440,7440,7440,7440,0
20240419,142100,0,7440,7440,7440,7440,0
20240419,142000,0,7440,7440,7440,7440,0
20240419,141900,0,7440,7440,7440,7440,0
20240419,141800,0,7440,7440,7440,7440,0
20240419,141700,0,7440,7440,7440,7440,0
20240419,141600,0,7440,7440,7440,7440,0
20240419,141500,0,7440,7440,7440,7440,0
20240419,141400,0,7440,7440,7440,7440,0
20240419,141300,0,7440,7440,7440,7440,0
20240419,141200,0,7440,7440,7440,7440,0
20240419,141100,0,7440,7440,7440,7440,0
20240419,141000,0,7440,7440,7440,7440,0
20240419,140900,0,7440,7440,7440,7440,0
20240419,140800,0,7440,7440,7440,7440,0
20240419,140700,0,7440,7440,7440,7440,0
20240419,140600,0,7440,7440,7440,7440,0
20240419,140500,0,7440,7440,7440,7440,0
20240419,140400,0,7440,7440,7440,7440,0
20240419,140300,0,7440,7440,7440,7440,0
20240419,140200,0,7440,7440,7440,7440,0
20240419,140100,0,7440,7440,7440,7440,0
20240419,140000,0,7440,7440,7440,7440,0
20240419,135900,0,7440,7440,7440,7440,0
20240419,135800,0,7440,7440,7440,7440,0
20240419,135700,0,7440,7440,7440,7440,0
20240419,135600,0,7440,7440,7440,7440,0
20240419,135500,0,7440,7440,7440,7440,0
20240419,135400,0,7440,7440,7440,7440,0
20240419,135300,0,7440,7440,7440,7440,0
20240419,135200,0,7440,7440,7440,7440,0
20240419,135100,0,7440,7440,7440,7440,0
20240419,135000,0,7440,7440,7440,7440,0
20240419,134900,0,7440,7440,7440,7440,0
20240419,134800,0,7440,7440,7440,7440,0
20240419,134700,0,7440,7440,7440,7440,0
20240419,134600,0,7440,7440,7440,7440,0
20240419,134500,0,7440,7440,7440,7440,0
20240419,134400,0,7440,7440,7440,7440,0
20240419,134300,0,7440,7440,7440,7440,0
20240419,134200,0,7440,7440,7440,7440,0
20240419,134100,0,7440,7440,7440,7440,0
20240419,134000,0,7440,7440,7440,7440,0
20240419,133900,0,7440,7440,7440,7440,0
20240419,133800,0,7440,7440,7440,7440,0
20240419,133700,0,7440,7440,7440,7440,0
20240419,133600,0,7440,7440,7440,7440,0
20240419,133500,0,7440,7440,7440,7440,0
20240419,133400,0,7440,7440,7440,7440,0
20240419,133300,0,7440,7440,7440,7440,0
20240419,133200,0,7440,7440,7440,7440,0
20240419,133100,0,7440,7440,7440,7440,0
20240419,133000,0,7440,7440,7440,7440,0
20240419,132900,0,7440,7440,7440,7440,0
20240419,132800,0,7440,7440,7440,7440,0
20240419,132700,0,7440,7440,7440,7440,0
20240419,132600,0,7440,7440,7440,7440,0
20240419,132500,0,7440,7440,7440,7440,0
20240419,132400,0,7440,7440,7440,7440,0
20240419,132300,0,7440,7440,7440,7440,0
20240419,132200,0,7440,7440,7440,7440,0
20240419,132100,0,7440,7440,7440,7440,0
20240419,132000,0,7440,7440,7440,7440,0
20240419,131900,0,7440,7440,7440,7440,0
20240419,131800,0,7440,7440,7440,7440,0
20240419,131700,0,7440,7440,7440,7440,0
20240419,131600,0,7440,7440,7440,7440,0
20240419,131500,0,7440,7440,7440,7440,0
20240419,131400,0,7440,7440,7440,7440,0
20240419,131300,0,7440,7440,7440,7440,0
20240419,131200,0,7440,7440,7440,7440,0
20240419,131100,0,7440,7440,7440,7440,0
20240419,131000,0,7440,7440,7440,7440,0
20240419,130900,0,7440,7440,7440,7440,0
20240419,130800,0,7440,7440,7440,7440,0
20240419,130700,0,7440,7440,7440,7440,0
20240419,130600,0,7440,7440,7440,7440,0
20240419,130500,0,7440,7440,7440,7440,0
20240419,130400,0,7440,7440,7440,7440,0
20240419,130300,0,7440,7440,7440,7440,0
20240419,130200,0,7440,7440,7440,7440,0
20240419,130100,0,7440,7440,7440,7440,0
20240419,130000,0,7440,7440,7440,7440,0
20240419,125900,0,7440,7440,7440,7440,0
20240419,125800,0,7440,7440,7440,7440,0
20240419,125700,0,7440,7440,7440,7440,0
20240419,125600,0,7440,7440,7440,7440,0
20240419,125500,0,7440,7440,7440,7440,0
20240419,125400,0,7440,7440,7440,7440,0
20240419,125300,0,7440,7440,7440,7440,0
20240419,125200,0,7440,7440,7440,7440,0
20240419,125100,0,7440,7440,7440,7440,0
20240419,125000,0,7440,7440,7440,7440,0
20240419,124900,0,7440,7440,7440,7440,0
20240419,124800,0,7440,7440,7440,7440,0
20240419,124700,0,7440,7440,7440,7440,0
20240419,124600,0,7440,7440,7440,7440,0
20240419,124500,0,7440,7440,7440,7440,0
20240419,124400,0,7440,7440,7440,7440,0
20240419,124300,0,7440,7440,7440,7440,0
20240419,124200,0,7440,7440,7440,7440,0
20240419,124100,0,7440,7440,7440,7440,0
20240419,124000,0,7440,7440,7440,7440,0
20240419,123900,0,7440,7440,7440,7440,0
20240419,123800,0,7440,7440,7440,7440,0
20240419,123700,0,7440,7440,7440,7440,0
20240419,123600,0,7440,7440,7440,7440,0
20240419,123500,0,7440,7440,7440,7440,0
20240419,123400,0,7440,7440,7440,7440,0
20240419,123300,0,7440,7440,7440,7440,0
20240419,123200,0,7440,7440,7440,7440,0
20240419,123100,0,7440,7440,7440,7440,0
20240419,123000,0,7440,7440,7440,7440,0
20240419,122900,0,7440,7440,7440,7440,0
20240419,122800,0,7440,7440,7440,7440,0
20240419,122700,0,7440,7440,7440,7440,0
20240419,122600,0,7440,7440,7440,7440,0
20240419,122500,0,7440,7440,7440,7440,0
20240419,122400,0,7440,7440,7440,7440,0
20240419,122300,0,7440,7440,7440,7440,0
20240419,122200,0,7440,7440,7440,7440,0
20240419,122100,0,7440,7440,7440,7440,0
20240419,122000,0,7440,7440,7440,7440,0
20240419,121900,0,7440,7440,7440,7440,0
20240419,121800,0,7440,7440,7440,7440,0
20240419,121700,0,7440,7440,7440,7440,0
20240419,121600,0,7440,7440,7440,7440,0
20240419,121500,0,7440,7440,7440,7440,0
20240419,121400,0,7440,7440,7440,7440,0
20240419,121300,0,7440,7440,7440,7440,0
20240419,121200,0,7440,7440,7440,7440,0
20240419,121100,0,7440,7440,7440,7440,0
20240419,121000,0,7440,7440,7440,7440,0
20240419,120900,0,7440,7440,7440,7440,0
20240419,120800,0,7440,7440,7440,7440,0
20240419,120700,0,7440,7440,7440,7440,0
20240419,120600,0,7440,7440,7440,7440,0
20240419,120500,0,7440,7440,7440,7440,0
20240419,120400,0,7440,7440,7440,7440,0
20240419,120300,0,7440,7440,7440,7440,0
20240419,120200,0,7440,7440,7440,7440,0
20240419,120100,0,7440,7440,7440,7440,0
20240419,120000,0,7440,7440,7440,7440,0
20240419,115900,0,7440,7440,7440,7440,0
20240419,115800,0,7440,7440,7440,7440,0
20240419,115700,0,7440,7440,7440,7440,0
20240419,115600,0,7440,7440,7440,7440,0
20240419,115500,0,7440,7440,7440,7440,0
20240419,115400,0,7440,7440,7440,7440,0
20240419,115300,0,7440,7440,7440,7440,0
20240419,115200,0,7440,7440,7440,7440,0
20240419,115100,0,7440,7440,7440,7440,0
20240419,115000,0,7440,7440,7440,7440,0
20240419,114900,0,7440,7440,7440,7440,0
20240419,114800,0,7440,7440,7440,7440,0
20240419,114700,0,7440,7440,7440,7440,0
20240419,114600,0,7440,7440,7440,7440,0
20240419,114500,0,7440,7440,7440,7440,0
20240419,114400,0,7440,7440,7440,7440,0
20240419,114300,0,7440,7440,7440,7440,0
20240419,114200,0,7440,7440,7440,7440,0
20240419,114100,0,7440,7440,7440,7440,0
20240419,114000,0,7440,7440,7440,7440,0
20240419,113900,0,7440,7440,7440,7440,0
20240419,113800,0,7440,7440,7440,7440,0
20240419,113700,0,7440,7440,7440,7440,0
20240419,113600,0,7440,7440,7440,7440,0
20240419,113500,0,7440,7440,7440,7440,0
20240419,113400,0,7440,7440,7440,7440,0
20240419,113300,0,7440,7440,7440,7440,0
20240419,113200,0,7440,7440,7440,7440,0
20240419,113100,0,7440,7440,7440,7440,0
20240419,113000,0,7440,7440,7440,7440,0
20240419,112900,0,7440,7440,7440,7440,0
20240419,112800,0,7440,7440,7440,7440,0
20240419,112700,0,7440,7440,7440,7440,0
20240419,112600,0,7440,7440,7440,7440,0
20240419,112500,0,7440,7440,7440,7440,0
20240419,112400,0,7440,7440,7440,7440,0
20240419,112300,0,7440,7440,7440,7440,0
20240419,112200,0,7440,7440,7440,7440,0
20240419,112100,0,7440,7440,7440,7440,0
20240419,112000,0,7440,7440,7440,7440,0
20240419,111900,0,7440,7440,7440,7440,0
20240419,111800,0,7440,7440,7440,7440,0
20240419,111700,0,7440,7440,7440,7440,0
20240419,111600,0,7440,7440,7440,7440,0
20240419,111500,0,7440,7440,7440,7440,0
20240419,111400,0,7440,7440,7440,7440,0
20240419,111300,0,7440,7440,7440,7440,0
20240419,111200,0,7440,7440,7440,7440,0
20240419,111100,0,7440,7440,7440,7440,0
20240419,111000,0,7440,7440,7440,7440,0
20240419,110900,0,7440,7440,7440,7440,0
20240419,110800,0,7440,7440,7440,7440,0
20240419,110700,0,7440,7440,7440,7440,0
20240419,110600,0,7440,7440,7440,7440,0
20240419,110500,0,7440,7440,7440,7440,0
20240419,110400,0,7440,7440,7440,7440,0
20240419,110300,0,7440,7440,7440,7440,0
20240419,110200,0,7440,7440,7440,7440,0
20240419,110100,0,7440,7440,7440,7440,0
20240419,110000,0,7440,7440,7440,7440,0
20240419,105900,0,7440,7440,7440,7440,0
20240419,105800,0,7440,7440,7440,7440,0
20240419,105700,0,7440,7440,7440,7440,0
20240419,105600,0,7440,7440,7440,7440,0
20240419,105500,0,7440,7440,7440,7440,0
20240419,105400,0,7440,7440,7440,7440,0
20240419,105300,0,7440,7440,7440,7440,0
20240419,105200,0,7440,7440,7440,7440,0
20240419,105100,0,7440,7440,7440,7440,0
20240419,105000,0,7440,7440,7440,7440,0
20240419,104900,0,7440,7440,7440,7440,0
20240419,104800,0,7440,7440,7440,7440,0
20240419,104700,0,7440,7440,7440,7440,0
20240419,104600,0,7440,7440,7440,7440,0
20240419,104500,0,7440,7440,7440,7440,0
20240419,104400,0,7440,7440,7440,7440,0
20240419,104300,0,7440,7440,7440,7440,0
20240419,104200,0,7440,7440,7440,7440,0
20240419,104100,0,7440,7440,7440,7440,0
20240419,104000,0,7440,7440,7440,7440,0
20240419,103900,0,7440,7440,7440,7440,0
20240419,103800,0,7440,7440,7440,7440,0
20240419,103700,0,7440,7440,7440,7440,0
20240419,103600,0,7440,7440,7440,7440,0
20240419,103500,0,7440,7440,7440,7440,0
20240419,103400,0,7440,7440,7440,7440,0
20240419,103300,0,7440,7440,7440,7440,0
20240419,103200,0,7440,7440,7440,7440,0
20240419,103100,0,7440,7440,7440,7440,0
20240419,103000,0,7440,7440,7440,7440,0
20240419,102900,0,7440,7440,7440,7440,0
20240419,102800,0,7440,7440,7440,7440,0
20240419,102700,0,7440,7440,7440,7440,0
20240419,102600,0,7440,7440,7440,7440,0
20240419,102500,0,7440,7440,7440,7440,0
20240419,102400,0,7440,7440,7440,7440,0
20240419,102300,0,7440,7440,7440,7440,0
20240419,102200,0,7440,7440,7440,7440,0
20240419,102100,0,7440,7440,7440,7440,0
20240419,102000,0,7440,7440,7440,7440,0
20240419,101900,0,7440,7440,7440,7440,0
20240419,101800,0,7440,7440,7440,7440,0
20240419,101700,0,7440,7440,7440,7440,0
20240419,101600,0,7440,7440,7440,7440,0
20240419,101500,0,7440,7440,7440,7440,0
20240419,101400,0,7440,7440,7440,7440,0
20240419,101300,0,7440,7440,7440,7440,0
20240419,101200,0,7440,7440,7440,7440,0
20240419,101100,0,7440,7440,7440,7440,0
20240419,101000,0,7440,7440,7440,7440,0
20240419,100900,0,7440,7440,7440,7440,0
20240419,100800,0,7440,7440,7440,7440,0
20240419,100700,0,7440,7440,7440,7440,0
20240419,100600,0,7440,7440,7440,7440,0
20240419,100500,0,7440,7440,7440,7440,0
20240419,100400,0,7440,7440,7440,7440,0
20240419,100300,0,7440,7440,7440,7440,0
20240419,100200,0,7440,7440,7440,7440,0
20240419,100100,0,7440,7440,7440,7440,0
20240419,100000,0,7440,7440,7440,7440,0
20240419,095900,0,7440,7440,7440,7440,0
20240419,095800,0,7440,7440,7440,7440,0
20240419,095700,0,7440,7440,7440,7440,0
20240419,095600,0,7440,7440,7440,7440,0
20240419,095500,0,7440,7440,7440,7440,0
20240419,095400,0,7440,7440,7440,7440,0
20240419,095300,0,7440,7440,7440,7440,0
20240419,095200,0,7440,7440,7440,7440,0
20240419,095100,0,7440,7440,7440,7440,0
20240419,095000,0,7440,7440,7440,7440,0
20240419,094900,0,7440,7440,7440,7440,0
20240419,094800,0,7440,7440,7440,7440,0
20240419,094700,0,7440,7440,7440,7440,0
20240419,094600,0,7440,7440,7440,7440,0
20240419,094500,0,7440,7440,7440,7440,0
20240419,094400,0,7440,7440,7440,7440,0
20240419,094300,0,7440,7440,7440,7440,0
20240419,094200,0,7440,7440,7440,7440,0
20240419,094100,0,7440,7440,7440,7440,0
20240419,094000,0,7440,7440,7440,7440,0
20240419,093900,0,7440,7440,7440,7440,0
20240419,093800,0,7440,7440,7440,7440,0
20240419,093700,0,7440,7440,7440,7440,0
20240419,093600,0,7440,7440,7440,7440,0
20240419,093500,0,7440,7440,7440,7440,0
20240419,093400,0,7440,7440,7440,7440,0
20240419,093300,0,7440,7440,7440,7440,0
20240419,093200,0,7440,7440,7440,7440,0
20240419,093100,0,7440,7440,7440,7440,0
20240419,093000,0,7440,7440,7440,7440,0
20240419,092900,0,7440,7440,7440,7440,0
20240419,092800,0,7440,7440,7440,7440,0
20240419,092700,0,7440,7440,7440,7440,0
20240419,092600,0,7440,7440,7440,7440,0
20240419,092500,0,7440,7440,7440,7440,0
20240419,092400,0,7440,7440,7440,7440,0
20240419,092300,0,7440,7440,7440,7440,0
20240419,092200,0,7440,7440,7440,7440,0
20240419,092100,0,7440,7440,7440,7440,0
20240419,092000,0,7440,7440,7440,7440,0
20240419,091900,0,7440,7440,7440,7440,0
20240419,091800,0,7440,7440,7440,7440,0
20240419,091700,0,7440,7440,7440,7440,0
20240419,091600,0,7440,7440,7440,7440,0
20240419,091500,0,7440,7440,7440,7440,0
20240419,091400,0,7440,7440,7440,7440,0
20240419,091300,0,7440,7440,7440,7440,0
20240419,091200,0,7440,7440,7440,7440,0
20240419,091100,0,7440,7440,7440,7440,0
20240419,091000,0,7440,7440,7440,7440,0
20240419,090900,0,7440,7440,7440,7440,0
20240419,090800,0,7440,7440,7440,7440,0
20240419,090700,0,7440,7440,7440,7440,0
20240419,090600,0,7440,7440,7440,7440,0
20240419,090500,0,7440,7440,7440,7440,0
20240419,090400,0,7440,7440,7440,7440,0
20240419,090300,0,7440,7440,7440,7440,0
20240419,090200,0,7440,7440,7440,7440,0
20240419,090100,0,7440,7440,7440,7440,0
20240419,090000,0,7440,7440,7440,7440,0