KissMeData/233250/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,204900,49490,16500,16500,16500,16500,1
20240108,204800,49490,16500,16500,16500,16500,0
20240108,204700,49490,16500,16500,16500,16500,0
20240108,204600,49490,16500,16500,16500,16500,0
20240108,204500,49490,16500,16500,16500,16500,0
20240108,204400,49490,16500,16500,16500,16500,0
20240108,204300,49490,16500,16500,16500,16500,0
20240108,204200,49490,16500,16500,16500,16500,0
20240108,204100,49490,16500,16500,16500,16500,0
20240108,204000,49490,16500,16500,16500,16500,0
20240108,203900,49490,16500,16500,16500,16500,0
20240108,203800,49490,16500,16500,16500,16500,0
20240108,203700,49490,16500,16500,16500,16500,0
20240108,203600,49490,16500,16500,16500,16500,0
20240108,203500,49490,16500,16500,16500,16500,0
20240108,203400,49490,16500,16500,16500,16500,0
20240108,203300,49490,16500,16500,16500,16500,0
20240108,203200,49490,16500,16500,16500,16500,0
20240108,203100,49490,16500,16500,16500,16500,0
20240108,203000,49490,16500,16500,16500,16500,0
20240108,202900,49490,16500,16500,16500,16500,0
20240108,202800,49490,16500,16500,16500,16500,0
20240108,202700,49490,16500,16500,16500,16500,0
20240108,202600,49490,16500,16500,16500,16500,0
20240108,202500,49490,16500,16500,16500,16500,0
20240108,202400,49490,16500,16500,16500,16500,0
20240108,202300,49490,16500,16500,16500,16500,0
20240108,202200,49490,16500,16500,16500,16500,0
20240108,202100,49490,16500,16500,16500,16500,0
20240108,202000,49490,16500,16500,16500,16500,0
20240108,201900,49490,16500,16500,16500,16500,1
20240108,201800,49490,16500,16500,16500,16500,0
20240108,201700,49490,16500,16500,16500,16500,0
20240108,201600,49490,16500,16500,16500,16500,0
20240108,201500,49490,16500,16500,16500,16500,0
20240108,201400,49490,16500,16500,16500,16500,0
20240108,201300,49490,16500,16500,16500,16500,0
20240108,201200,49490,16500,16500,16500,16500,0
20240108,201100,49490,16500,16500,16500,16500,0
20240108,201000,49490,16500,16500,16500,16500,0
20240108,200900,49490,16500,16500,16500,16500,0
20240108,200800,49490,16500,16500,16500,16500,0
20240108,200700,49490,16500,16500,16500,16500,0
20240108,200600,49490,16500,16500,16500,16500,0
20240108,200500,49490,16500,16500,16500,16500,0
20240108,200400,49490,16500,16500,16500,16500,0
20240108,200300,49490,16500,16500,16500,16500,0
20240108,200200,49490,16500,16500,16500,16500,0
20240108,200100,49490,16500,16500,16500,16500,0
20240108,200000,49490,16500,16500,16500,16500,0
20240108,195900,49490,16500,16500,16500,16500,0
20240108,195800,49490,16500,16500,16500,16500,0
20240108,195700,49490,16500,16500,16500,16500,0
20240108,195600,49490,16500,16500,16500,16500,0
20240108,195500,49490,16500,16500,16500,16500,0
20240108,195400,49490,16500,16500,16500,16500,0
20240108,195300,49490,16500,16500,16500,16500,0
20240108,195200,49490,16500,16500,16500,16500,0
20240108,195100,49490,16500,16500,16500,16500,0
20240108,195000,49490,16500,16500,16500,16500,0
20240108,194900,49490,16500,16500,16500,16500,1
20240108,194800,49490,16500,16500,16500,16500,0
20240108,194700,49490,16500,16500,16500,16500,0
20240108,194600,49490,16500,16500,16500,16500,0
20240108,194500,49490,16500,16500,16500,16500,0
20240108,194400,49490,16500,16500,16500,16500,0
20240108,194300,49490,16500,16500,16500,16500,0
20240108,194200,49490,16500,16500,16500,16500,0
20240108,194100,49490,16500,16500,16500,16500,0
20240108,194000,49490,16500,16500,16500,16500,0
20240108,193900,49490,16500,16500,16500,16500,0
20240108,193800,49490,16500,16500,16500,16500,0
20240108,193700,49490,16500,16500,16500,16500,0
20240108,193600,49490,16500,16500,16500,16500,0
20240108,193500,49490,16500,16500,16500,16500,0
20240108,193400,49490,16500,16500,16500,16500,0
20240108,193300,49490,16500,16500,16500,16500,0
20240108,193200,49490,16500,16500,16500,16500,0
20240108,193100,49490,16500,16500,16500,16500,0
20240108,193000,49490,16500,16500,16500,16500,0
20240108,192900,49490,16500,16500,16500,16500,0
20240108,192800,49490,16500,16500,16500,16500,0
20240108,192700,49490,16500,16500,16500,16500,0
20240108,192600,49490,16500,16500,16500,16500,0
20240108,192500,49490,16500,16500,16500,16500,0
20240108,192400,49490,16500,16500,16500,16500,0
20240108,192300,49490,16500,16500,16500,16500,0
20240108,192200,49490,16500,16500,16500,16500,0
20240108,192100,49490,16500,16500,16500,16500,0
20240108,192000,49490,16500,16500,16500,16500,0
20240108,191900,49490,16500,16500,16500,16500,1
20240108,191800,49490,16500,16500,16500,16500,0
20240108,191700,49490,16500,16500,16500,16500,0
20240108,191600,49490,16500,16500,16500,16500,0
20240108,191500,49490,16500,16500,16500,16500,0
20240108,191400,49490,16500,16500,16500,16500,0
20240108,191300,49490,16500,16500,16500,16500,0
20240108,191200,49490,16500,16500,16500,16500,0
20240108,191100,49490,16500,16500,16500,16500,0
20240108,191000,49490,16500,16500,16500,16500,0
20240108,190900,49490,16500,16500,16500,16500,0
20240108,190800,49490,16500,16500,16500,16500,0
20240108,190700,49490,16500,16500,16500,16500,0
20240108,190600,49490,16500,16500,16500,16500,0
20240108,190500,49490,16500,16500,16500,16500,0
20240108,190400,49490,16500,16500,16500,16500,0
20240108,190300,49490,16500,16500,16500,16500,0
20240108,190200,49490,16500,16500,16500,16500,0
20240108,190100,49490,16500,16500,16500,16500,0
20240108,190000,49490,16500,16500,16500,16500,0
20240108,185900,49490,16500,16500,16500,16500,0
20240108,185800,49490,16500,16500,16500,16500,0
20240108,185700,49490,16500,16500,16500,16500,0
20240108,185600,49490,16500,16500,16500,16500,0
20240108,185500,49490,16500,16500,16500,16500,0
20240108,185400,49490,16500,16500,16500,16500,0
20240108,185300,49490,16500,16500,16500,16500,0
20240108,185200,49490,16500,16500,16500,16500,0
20240108,185100,49490,16500,16500,16500,16500,0
20240108,185000,49490,16500,16500,16500,16500,0
20240108,184900,49490,16500,16500,16500,16500,1
20240108,184800,49490,16500,16500,16500,16500,0
20240108,184700,49490,16500,16500,16500,16500,0
20240108,184600,49490,16500,16500,16500,16500,0
20240108,184500,49490,16500,16500,16500,16500,0
20240108,184400,49490,16500,16500,16500,16500,0
20240108,184300,49490,16500,16500,16500,16500,0
20240108,184200,49490,16500,16500,16500,16500,0
20240108,184100,49490,16500,16500,16500,16500,0
20240108,184000,49490,16500,16500,16500,16500,0
20240108,183900,49490,16500,16500,16500,16500,0
20240108,183800,49490,16500,16500,16500,16500,0
20240108,183700,49490,16500,16500,16500,16500,0
20240108,183600,49490,16500,16500,16500,16500,0
20240108,183500,49490,16500,16500,16500,16500,0
20240108,183400,49490,16500,16500,16500,16500,0
20240108,183300,49490,16500,16500,16500,16500,0
20240108,183200,49490,16500,16500,16500,16500,0
20240108,183100,49490,16500,16500,16500,16500,0
20240108,183000,49490,16500,16500,16500,16500,0
20240108,182900,49490,16500,16500,16500,16500,0
20240108,182800,49490,16500,16500,16500,16500,0
20240108,182700,49490,16500,16500,16500,16500,0
20240108,182600,49490,16500,16500,16500,16500,0
20240108,182500,49490,16500,16500,16500,16500,0
20240108,182400,49490,16500,16500,16500,16500,0
20240108,182300,49490,16500,16500,16500,16500,0
20240108,182200,49490,16500,16500,16500,16500,0
20240108,182100,49490,16500,16500,16500,16500,0
20240108,182000,49490,16500,16500,16500,16500,0
20240108,181900,49490,16500,16500,16500,16500,1
20240108,181800,49490,16500,16500,16500,16500,0
20240108,181700,49490,16500,16500,16500,16500,0
20240108,181600,49490,16500,16500,16500,16500,0
20240108,181500,49490,16500,16500,16500,16500,0
20240108,181400,49490,16500,16500,16500,16500,0
20240108,181300,49490,16500,16500,16500,16500,0
20240108,181200,49490,16500,16500,16500,16500,0
20240108,181100,49490,16500,16500,16500,16500,0
20240108,181000,49490,16500,16500,16500,16500,0
20240108,180900,49490,16500,16500,16500,16500,0
20240108,180800,49490,16500,16500,16500,16500,0
20240108,180700,49490,16500,16500,16500,16500,0
20240108,180600,49490,16500,16500,16500,16500,0
20240108,180500,49490,16500,16500,16500,16500,0
20240108,180400,49490,16500,16500,16500,16500,0
20240108,180300,49490,16500,16500,16500,16500,0
20240108,180200,49490,16500,16500,16500,16500,0
20240108,180100,49490,16500,16500,16500,16500,0
20240108,180000,49490,16500,16500,16500,16500,0
20240108,175900,49490,16500,16500,16500,16500,0
20240108,175800,49490,16500,16500,16500,16500,0
20240108,175700,49490,16500,16500,16500,16500,0
20240108,175600,49490,16500,16500,16500,16500,0
20240108,175500,49490,16500,16500,16500,16500,0
20240108,175400,49490,16500,16500,16500,16500,0
20240108,175300,49490,16500,16500,16500,16500,0
20240108,175200,49490,16500,16500,16500,16500,0
20240108,175100,49490,16500,16500,16500,16500,0
20240108,175000,49490,16500,16500,16500,16500,0
20240108,174900,49490,16500,16500,16500,16500,1
20240108,174800,49490,16500,16500,16500,16500,0
20240108,174700,49490,16500,16500,16500,16500,0
20240108,174600,49490,16500,16500,16500,16500,0
20240108,174500,49490,16500,16500,16500,16500,0
20240108,174400,49490,16500,16500,16500,16500,0
20240108,174300,49490,16500,16500,16500,16500,0
20240108,174200,49490,16500,16500,16500,16500,0
20240108,174100,49490,16500,16500,16500,16500,0
20240108,174000,49490,16500,16500,16500,16500,0
20240108,173900,49490,16500,16500,16500,16500,0
20240108,173800,49490,16500,16500,16500,16500,0
20240108,173700,49490,16500,16500,16500,16500,0
20240108,173600,49490,16500,16500,16500,16500,0
20240108,173500,49490,16500,16500,16500,16500,0
20240108,173400,49490,16500,16500,16500,16500,0
20240108,173300,49490,16500,16500,16500,16500,0
20240108,173200,49490,16500,16500,16500,16500,0
20240108,173100,49490,16500,16500,16500,16500,0
20240108,173000,49490,16500,16500,16500,16500,0
20240108,172900,49490,16500,16500,16500,16500,0
20240108,172800,49490,16500,16500,16500,16500,0
20240108,172700,49490,16500,16500,16500,16500,0
20240108,172600,49490,16500,16500,16500,16500,0
20240108,172500,49490,16500,16500,16500,16500,0
20240108,172400,49490,16500,16500,16500,16500,0
20240108,172300,49490,16500,16500,16500,16500,0
20240108,172200,49490,16500,16500,16500,16500,0
20240108,172100,49490,16500,16500,16500,16500,0
20240108,172000,49490,16500,16500,16500,16500,0
20240108,171900,49490,16500,16500,16500,16500,1
20240108,171800,49490,16500,16500,16500,16500,0
20240108,171700,49490,16500,16500,16500,16500,0
20240108,171600,49490,16500,16500,16500,16500,0
20240108,171500,49490,16500,16500,16500,16500,0
20240108,171400,49490,16500,16500,16500,16500,0
20240108,171300,49490,16500,16500,16500,16500,0
20240108,171200,49490,16500,16500,16500,16500,0
20240108,171100,49490,16500,16500,16500,16500,0
20240108,171000,49490,16500,16500,16500,16500,0
20240108,170900,49490,16500,16500,16500,16500,0
20240108,170800,49490,16500,16500,16500,16500,0
20240108,170700,49490,16500,16500,16500,16500,0
20240108,170600,49490,16500,16500,16500,16500,0
20240108,170500,49490,16500,16500,16500,16500,0
20240108,170400,49490,16500,16500,16500,16500,0
20240108,170300,49490,16500,16500,16500,16500,0
20240108,170200,49490,16500,16500,16500,16500,0
20240108,170100,49490,16500,16500,16500,16500,0
20240108,170000,49490,16500,16500,16500,16500,0
20240108,165900,49490,16500,16500,16500,16500,0
20240108,165800,49490,16500,16500,16500,16500,0
20240108,165700,49490,16500,16500,16500,16500,0
20240108,165600,49490,16500,16500,16500,16500,0
20240108,165500,49490,16500,16500,16500,16500,0
20240108,165400,49490,16500,16500,16500,16500,0
20240108,165300,49490,16500,16500,16500,16500,0
20240108,165200,49490,16500,16500,16500,16500,0
20240108,165100,49490,16500,16500,16500,16500,0
20240108,165000,49490,16500,16500,16500,16500,0
20240108,164900,49490,16500,16500,16500,16500,1
20240108,164800,49490,16500,16500,16500,16500,0
20240108,164700,49490,16500,16500,16500,16500,0
20240108,164600,49490,16500,16500,16500,16500,0
20240108,164500,49490,16500,16500,16500,16500,0
20240108,164400,49490,16500,16500,16500,16500,0
20240108,164300,49490,16500,16500,16500,16500,0
20240108,164200,49490,16500,16500,16500,16500,0
20240108,164100,49490,16500,16500,16500,16500,0
20240108,164000,49490,16500,16500,16500,16500,0
20240108,163900,49490,16500,16500,16500,16500,0
20240108,163800,49490,16500,16500,16500,16500,0
20240108,163700,49490,16500,16500,16500,16500,0
20240108,163600,49490,16500,16500,16500,16500,0
20240108,163500,49490,16500,16500,16500,16500,0
20240108,163400,49490,16500,16500,16500,16500,0
20240108,163300,49490,16500,16500,16500,16500,0
20240108,163200,49490,16500,16500,16500,16500,0
20240108,163100,49490,16500,16500,16500,16500,0
20240108,163000,49490,16500,16500,16500,16500,0
20240108,162900,49490,16500,16500,16500,16500,0
20240108,162800,49490,16500,16500,16500,16500,0
20240108,162700,49490,16500,16500,16500,16500,0
20240108,162600,49490,16500,16500,16500,16500,0
20240108,162500,49490,16500,16500,16500,16500,0
20240108,162400,49490,16500,16500,16500,16500,0
20240108,162300,49490,16500,16500,16500,16500,0
20240108,162200,49490,16500,16500,16500,16500,0
20240108,162100,49490,16500,16500,16500,16500,0
20240108,162000,49490,16500,16500,16500,16500,0
20240108,161900,49490,16500,16500,16500,16500,1
20240108,161800,49490,16500,16500,16500,16500,0
20240108,161700,49490,16500,16500,16500,16500,0
20240108,161600,49490,16500,16500,16500,16500,0
20240108,161500,49490,16500,16500,16500,16500,0
20240108,161400,49490,16500,16500,16500,16500,0
20240108,161300,49490,16500,16500,16500,16500,0
20240108,161200,49490,16500,16500,16500,16500,0
20240108,161100,49490,16500,16500,16500,16500,0
20240108,161000,49490,16500,16500,16500,16500,0
20240108,160900,49490,16500,16500,16500,16500,0
20240108,160800,49490,16500,16500,16500,16500,0
20240108,160700,49490,16500,16500,16500,16500,0
20240108,160600,49490,16500,16500,16500,16500,0
20240108,160500,49490,16500,16500,16500,16500,0
20240108,160400,49490,16500,16500,16500,16500,0
20240108,160300,49490,16500,16500,16500,16500,0
20240108,160200,49490,16500,16500,16500,16500,0
20240108,160100,49490,16500,16500,16500,16500,0
20240108,160000,49490,16500,16500,16500,16500,0
20240108,155900,49490,16500,16500,16500,16500,0
20240108,155800,49490,16500,16500,16500,16500,0
20240108,155700,49490,16500,16500,16500,16500,0
20240108,155600,49490,16500,16500,16500,16500,0
20240108,155500,49490,16500,16500,16500,16500,0
20240108,155400,49490,16500,16500,16500,16500,0
20240108,155300,49490,16500,16500,16500,16500,0
20240108,155200,49490,16500,16500,16500,16500,0
20240108,155100,49490,16500,16500,16500,16500,0
20240108,155000,49490,16500,16500,16500,16500,0
20240108,154900,49490,16500,16500,16500,16500,1
20240108,154800,49490,16500,16500,16500,16500,0
20240108,154700,49490,16500,16500,16500,16500,0
20240108,154600,49490,16500,16500,16500,16500,0
20240108,154500,49490,16500,16500,16500,16500,0
20240108,154400,49490,16500,16500,16500,16500,0
20240108,154300,49490,16500,16500,16500,16500,0
20240108,154200,49490,16500,16500,16500,16500,0
20240108,154100,49490,16500,16500,16500,16500,0
20240108,154000,49490,16500,16500,16500,16500,0
20240108,153900,49490,16500,16500,16500,16500,0
20240108,153800,49490,16500,16500,16500,16500,0
20240108,153700,49490,16500,16500,16500,16500,0
20240108,153600,49490,16500,16500,16500,16500,0
20240108,153500,49490,16500,16500,16500,16500,0
20240108,153400,49490,16500,16500,16500,16500,0
20240108,153300,49490,16500,16500,16500,16500,0
20240108,153200,49490,16500,16500,16500,16500,0
20240108,153100,49490,16500,16500,16500,16500,0
20240108,153000,49490,16500,16500,16500,16500,0
20240108,152900,49490,16500,16500,16500,16500,0
20240108,152800,49490,16500,16500,16500,16500,0
20240108,152700,49490,16500,16500,16500,16500,0
20240108,152600,49490,16500,16500,16500,16500,0
20240108,152500,49490,16500,16500,16500,16500,0
20240108,152400,49490,16500,16500,16500,16500,0
20240108,152300,49490,16500,16500,16500,16500,0
20240108,152200,49490,16500,16500,16500,16500,0
20240108,152100,49490,16500,16500,16500,16500,0
20240108,152000,49490,16500,16500,16500,16500,0
20240108,151900,49490,16500,16500,16500,16500,0
20240108,151800,49490,16500,16500,16500,16500,0
20240108,151700,49490,16500,16500,16500,16500,0
20240108,151600,49490,16500,16500,16500,16500,0
20240108,151500,49490,16500,16500,16500,16500,0
20240108,151400,49490,16500,16500,16500,16500,0
20240108,151300,49490,16500,16500,16500,16500,0
20240108,151200,49490,16500,16500,16500,16500,0
20240108,151100,49490,16500,16500,16500,16500,0
20240108,151000,49490,16500,16500,16500,16500,0
20240108,150900,49490,16500,16500,16500,16500,0
20240108,150800,49490,16500,16500,16500,16500,0
20240108,150700,49490,16500,16500,16500,16500,0
20240108,150600,49490,16500,16500,16500,16500,0
20240108,150500,49490,16500,16500,16500,16500,0
20240108,150400,49490,16500,16500,16500,16500,0
20240108,150300,49490,16500,16500,16500,16500,0
20240108,150200,49490,16500,16500,16500,16500,0
20240108,150100,49490,16500,16500,16500,16500,0
20240108,150000,49490,16500,16500,16500,16500,0
20240108,145900,49490,16500,16500,16500,16500,0
20240108,145800,49490,16500,16500,16500,16500,0
20240108,145700,49490,16500,16500,16500,16500,0
20240108,145600,49490,16500,16500,16500,16500,0
20240108,145500,49490,16500,16500,16500,16500,0
20240108,145400,49490,16500,16500,16500,16500,0
20240108,145300,49490,16500,16500,16500,16500,0
20240108,145200,49490,16500,16500,16500,16500,0
20240108,145100,49490,16500,16500,16500,16500,0
20240108,145000,49490,16500,16500,16500,16500,0
20240108,144900,49490,16500,16500,16500,16500,0
20240108,144800,49490,16500,16500,16500,16500,0
20240108,144700,49490,16500,16500,16500,16500,0
20240108,144600,49490,16500,16500,16500,16500,0
20240108,144500,49490,16500,16500,16500,16500,0
20240108,144400,49490,16500,16500,16500,16500,0
20240108,144300,49490,16500,16500,16500,16500,0
20240108,144200,49490,16500,16500,16500,16500,0
20240108,144100,49490,16500,16500,16500,16500,0
20240108,144000,49490,16500,16500,16500,16500,0
20240108,143900,49490,16500,16500,16500,16500,0
20240108,143800,49490,16500,16500,16500,16500,0
20240108,143700,49490,16500,16500,16500,16500,0
20240108,143600,49490,16500,16500,16500,16500,0
20240108,143500,49490,16500,16500,16500,16500,0
20240108,143400,49490,16500,16500,16500,16500,0
20240108,143300,49490,16500,16500,16500,16500,0
20240108,143200,49490,16500,16500,16500,16500,0
20240108,143100,49490,16500,16500,16500,16500,0
20240108,143000,49490,16500,16500,16500,16500,0
20240108,142900,49490,16500,16500,16500,16500,0
20240108,142800,49490,16500,16500,16500,16500,0
20240108,142700,49490,16500,16500,16500,16500,0
20240108,142600,49490,16500,16500,16500,16500,0
20240108,142500,49490,16500,16500,16500,16500,0
20240108,142400,49490,16500,16500,16500,16500,0
20240108,142300,49490,16500,16500,16500,16500,0
20240108,142200,49490,16500,16500,16500,16500,0
20240108,142100,49490,16500,16500,16500,16500,0
20240108,142000,49490,16500,16500,16500,16500,0
20240108,141900,49490,16500,16500,16500,16500,0
20240108,141800,49490,16500,16500,16500,16500,0
20240108,141700,49490,16500,16500,16500,16500,0
20240108,141600,49490,16500,16500,16500,16500,0
20240108,141500,49490,16500,16500,16500,16500,0
20240108,141400,49490,16500,16500,16500,16500,0
20240108,141300,49490,16500,16500,16500,16500,0
20240108,141200,49490,16500,16500,16500,16500,0
20240108,141100,49490,16500,16500,16500,16500,0
20240108,141000,49490,16500,16500,16500,16500,0
20240108,140900,49490,16500,16500,16500,16500,0
20240108,140800,49490,16500,16500,16500,16500,0
20240108,140700,49490,16500,16500,16500,16500,0
20240108,140600,49490,16500,16500,16500,16500,0
20240108,140500,49490,16500,16500,16500,16500,0
20240108,140400,49490,16500,16500,16500,16500,0
20240108,140300,49490,16500,16500,16500,16500,0
20240108,140200,49490,16500,16500,16500,16500,0
20240108,140100,49490,16500,16500,16500,16500,0
20240108,140000,49490,16500,16500,16500,16500,0
20240108,135900,49490,16500,16500,16500,16500,0
20240108,135800,49490,16500,16500,16500,16500,0
20240108,135700,49490,16500,16500,16500,16500,0
20240108,135600,49490,16500,16500,16500,16500,0
20240108,135500,49490,16500,16500,16500,16500,0
20240108,135400,49490,16500,16500,16500,16500,0
20240108,135300,49490,16500,16500,16500,16500,0
20240108,135200,49490,16500,16500,16500,16500,0
20240108,135100,49490,16500,16500,16500,16500,0
20240108,135000,49490,16500,16500,16500,16500,0
20240108,134900,49490,16500,16500,16500,16500,0
20240108,134800,49490,16500,16500,16500,16500,0
20240108,134700,49490,16500,16500,16500,16500,0
20240108,134600,49490,16500,16500,16500,16500,0
20240108,134500,49490,16500,16500,16500,16500,0
20240108,134400,49490,16500,16500,16500,16500,0
20240108,134300,49490,16500,16500,16500,16500,0
20240108,134200,49490,16500,16500,16500,16500,0
20240108,134100,49490,16500,16500,16500,16500,0
20240108,134000,49490,16500,16500,16500,16500,0
20240108,133900,49490,16500,16500,16500,16500,0
20240108,133800,49490,16500,16500,16500,16500,0
20240108,133700,49490,16500,16500,16500,16500,0
20240108,133600,49490,16500,16500,16500,16500,0
20240108,133500,49490,16500,16500,16500,16500,0
20240108,133400,49490,16500,16500,16500,16500,0
20240108,133300,49490,16500,16500,16500,16500,0
20240108,133200,49490,16500,16500,16500,16500,0
20240108,133100,49490,16500,16500,16500,16500,0
20240108,133000,49490,16500,16500,16500,16500,0
20240108,132900,49490,16500,16500,16500,16500,0
20240108,132800,49490,16500,16500,16500,16500,0
20240108,132700,49490,16500,16500,16500,16500,0
20240108,132600,49490,16500,16500,16500,16500,0
20240108,132500,49490,16500,16500,16500,16500,0
20240108,132400,49490,16500,16500,16500,16500,0
20240108,132300,49490,16500,16500,16500,16500,0
20240108,132200,49490,16500,16500,16500,16500,0
20240108,132100,49490,16500,16500,16500,16500,0
20240108,132000,49490,16500,16500,16500,16500,0
20240108,131900,49490,16500,16500,16500,16500,0
20240108,131800,49490,16500,16500,16500,16500,0
20240108,131700,49490,16500,16500,16500,16500,0
20240108,131600,49490,16500,16500,16500,16500,0
20240108,131500,49490,16500,16500,16500,16500,0
20240108,131400,49490,16500,16500,16500,16500,0
20240108,131300,49490,16500,16500,16500,16500,0
20240108,131200,49490,16500,16500,16500,16500,0
20240108,131100,49490,16500,16500,16500,16500,0
20240108,131000,49490,16500,16500,16500,16500,0
20240108,130900,49490,16500,16500,16500,16500,0
20240108,130800,49490,16500,16500,16500,16500,0
20240108,130700,49490,16500,16500,16500,16500,0
20240108,130600,49490,16500,16500,16500,16500,0
20240108,130500,49490,16500,16500,16500,16500,0
20240108,130400,49490,16500,16500,16500,16500,0
20240108,130300,49490,16500,16500,16500,16500,0
20240108,130200,49490,16500,16500,16500,16500,0
20240108,130100,49490,16500,16500,16500,16500,0
20240108,130000,49490,16500,16500,16500,16500,0
20240108,125900,49490,16500,16500,16500,16500,0
20240108,125800,49490,16500,16500,16500,16500,0
20240108,125700,49490,16500,16500,16500,16500,0
20240108,125600,49490,16500,16500,16500,16500,0
20240108,125500,49490,16500,16500,16500,16500,0
20240108,125400,49490,16500,16500,16500,16500,0
20240108,125300,49490,16500,16500,16500,16500,0
20240108,125200,49490,16500,16500,16500,16500,0
20240108,125100,49490,16500,16500,16500,16500,0
20240108,125000,49490,16500,16500,16500,16500,0
20240108,124900,49490,16500,16500,16500,16500,0
20240108,124800,49490,16500,16500,16500,16500,0
20240108,124700,49490,16500,16500,16500,16500,0
20240108,124600,49490,16500,16500,16500,16500,0
20240108,124500,49490,16500,16500,16500,16500,0
20240108,124400,49490,16500,16500,16500,16500,0
20240108,124300,49490,16500,16500,16500,16500,0
20240108,124200,49490,16500,16500,16500,16500,0
20240108,124100,49490,16500,16500,16500,16500,0
20240108,124000,49490,16500,16500,16500,16500,0
20240108,123900,49490,16500,16500,16500,16500,0
20240108,123800,49490,16500,16500,16500,16500,0
20240108,123700,49490,16500,16500,16500,16500,0
20240108,123600,49490,16500,16500,16500,16500,0
20240108,123500,49490,16500,16500,16500,16500,0
20240108,123400,49490,16500,16500,16500,16500,0
20240108,123300,49490,16500,16500,16500,16500,0
20240108,123200,49490,16500,16500,16500,16500,0
20240108,123100,49490,16500,16500,16500,16500,0
20240108,123000,49490,16500,16500,16500,16500,0
20240108,122900,49490,16500,16500,16500,16500,0
20240108,122800,49490,16500,16500,16500,16500,0
20240108,122700,49490,16500,16500,16500,16500,0
20240108,122600,49490,16500,16500,16500,16500,0
20240108,122500,49490,16500,16500,16500,16500,0
20240108,122400,49490,16500,16500,16500,16500,0
20240108,122300,49490,16500,16500,16500,16500,0
20240108,122200,49490,16500,16500,16500,16500,0
20240108,122100,49490,16500,16500,16500,16500,0
20240108,122000,49490,16500,16500,16500,16500,0
20240108,121900,49490,16500,16500,16500,16500,0
20240108,121800,49490,16500,16500,16500,16500,0
20240108,121700,49490,16500,16500,16500,16500,0
20240108,121600,49490,16500,16500,16500,16500,0
20240108,121500,49490,16500,16500,16500,16500,0
20240108,121400,49490,16500,16500,16500,16500,0
20240108,121300,49490,16500,16500,16500,16500,0
20240108,121200,49490,16500,16500,16500,16500,0
20240108,121100,49490,16500,16500,16500,16500,0
20240108,121000,49490,16500,16500,16500,16500,0
20240108,120900,49490,16500,16500,16500,16500,0
20240108,120800,49490,16500,16500,16500,16500,0
20240108,120700,49490,16500,16500,16500,16500,0
20240108,120600,49490,16500,16500,16500,16500,0
20240108,120500,49490,16500,16500,16500,16500,0
20240108,120400,49490,16500,16500,16500,16500,0
20240108,120300,49490,16500,16500,16500,16500,0
20240108,120200,49490,16500,16500,16500,16500,0
20240108,120100,49490,16500,16500,16500,16500,0
20240108,120000,49490,16500,16500,16500,16500,0
20240108,115900,49490,16500,16500,16500,16500,0
20240108,115800,49490,16500,16500,16500,16500,0
20240108,115700,49490,16500,16500,16500,16500,0
20240108,115600,49490,16500,16500,16500,16500,0
20240108,115500,49490,16500,16500,16500,16500,0
20240108,115400,49490,16500,16500,16500,16500,0
20240108,115300,49490,16500,16500,16500,16500,0
20240108,115200,49490,16500,16500,16500,16500,0
20240108,115100,49490,16500,16500,16500,16500,0
20240108,115000,49490,16500,16500,16500,16500,0
20240108,114900,49490,16500,16500,16500,16500,0
20240108,114800,49490,16500,16500,16500,16500,0
20240108,114700,49490,16500,16500,16500,16500,0
20240108,114600,49490,16500,16500,16500,16500,0
20240108,114500,49490,16500,16500,16500,16500,0
20240108,114400,49490,16500,16500,16500,16500,0
20240108,114300,49490,16500,16500,16500,16500,0
20240108,114200,49490,16500,16500,16500,16500,0
20240108,114100,49490,16500,16500,16500,16500,0
20240108,114000,49490,16500,16500,16500,16500,0
20240108,113900,49490,16500,16500,16500,16500,0
20240108,113800,49490,16500,16500,16500,16500,0
20240108,113700,49490,16500,16500,16500,16500,0
20240108,113600,49490,16500,16500,16500,16500,0
20240108,113500,49490,16500,16500,16500,16500,0
20240108,113400,49490,16500,16500,16500,16500,0
20240108,113300,49490,16500,16500,16500,16500,0
20240108,113200,49490,16500,16500,16500,16500,0
20240108,113100,49490,16500,16500,16500,16500,0
20240108,113000,49490,16500,16500,16500,16500,0
20240108,112900,49490,16500,16500,16500,16500,0
20240108,112800,49490,16500,16500,16500,16500,0
20240108,112700,49490,16500,16500,16500,16500,0
20240108,112600,49490,16500,16500,16500,16500,0
20240108,112500,49490,16500,16500,16500,16500,0
20240108,112400,49490,16500,16500,16500,16500,0
20240108,112300,49490,16500,16500,16500,16500,0
20240108,112200,49490,16500,16500,16500,16500,0
20240108,112100,49490,16500,16500,16500,16500,0
20240108,112000,49490,16500,16500,16500,16500,0
20240108,111900,49490,16500,16500,16500,16500,0
20240108,111800,49490,16500,16500,16500,16500,0
20240108,111700,49490,16500,16500,16500,16500,1
20240108,111600,32990,16000,16000,16000,16000,0
20240108,111500,32990,16000,16000,16000,16000,0
20240108,111400,32990,16000,16000,16000,16000,0
20240108,111300,32990,16000,16000,16000,16000,0
20240108,111200,32990,16000,16000,16000,16000,0
20240108,111100,32990,16000,16000,16000,16000,0
20240108,111000,32990,16000,16000,16000,16000,0
20240108,110900,32990,16000,16000,16000,16000,0
20240108,110800,32990,16000,16000,16000,16000,0
20240108,110700,32990,16000,16000,16000,16000,0
20240108,110600,32990,16000,16000,16000,16000,0
20240108,110500,32990,16000,16000,16000,16000,0
20240108,110400,32990,16000,16000,16000,16000,0
20240108,110300,32990,16000,16000,16000,16000,0
20240108,110200,32990,16000,16000,16000,16000,0
20240108,110100,32990,16000,16000,16000,16000,0
20240108,110000,32990,16000,16000,16000,16000,0
20240108,105900,32990,16000,16000,16000,16000,0
20240108,105800,32990,16000,16000,16000,16000,0
20240108,105700,32990,16000,16000,16000,16000,0
20240108,105600,32990,16000,16000,16000,16000,0
20240108,105500,32990,16000,16000,16000,16000,0
20240108,105400,32990,16000,16000,16000,16000,0
20240108,105300,32990,16000,16000,16000,16000,0
20240108,105200,32990,16000,16000,16000,16000,0
20240108,105100,32990,16000,16000,16000,16000,0
20240108,105000,32990,16000,16000,16000,16000,0
20240108,104900,32990,16000,16000,16000,16000,0
20240108,104800,32990,16000,16000,16000,16000,0
20240108,104700,32990,16000,16000,16000,16000,0
20240108,104600,32990,16000,16000,16000,16000,0
20240108,104500,32990,16000,16000,16000,16000,0
20240108,104400,32990,16000,16000,16000,16000,1
20240108,104300,16990,16990,16990,16990,16990,0
20240108,104200,16990,16990,16990,16990,16990,0
20240108,104100,16990,16990,16990,16990,16990,0
20240108,104000,16990,16990,16990,16990,16990,0
20240108,103900,16990,16990,16990,16990,16990,0
20240108,103800,16990,16990,16990,16990,16990,0
20240108,103700,16990,16990,16990,16990,16990,0
20240108,103600,16990,16990,16990,16990,16990,0
20240108,103500,16990,16990,16990,16990,16990,0
20240108,103400,16990,16990,16990,16990,16990,0
20240108,103300,16990,16990,16990,16990,16990,0
20240108,103200,16990,16990,16990,16990,16990,0
20240108,103100,16990,16990,16990,16990,16990,0
20240108,103000,16990,16990,16990,16990,16990,0
20240108,102900,16990,16990,16990,16990,16990,0
20240108,102800,16990,16990,16990,16990,16990,0
20240108,102700,16990,16990,16990,16990,16990,0
20240108,102600,16990,16990,16990,16990,16990,0
20240108,102500,16990,16990,16990,16990,16990,0
20240108,102400,16990,16990,16990,16990,16990,0
20240108,102300,16990,16990,16990,16990,16990,0
20240108,102200,16990,16990,16990,16990,16990,0
20240108,102100,16990,16990,16990,16990,16990,0
20240108,102000,16990,16990,16990,16990,16990,0
20240108,101900,16990,16990,16990,16990,16990,0
20240108,101800,16990,16990,16990,16990,16990,0
20240108,101700,16990,16990,16990,16990,16990,0
20240108,101600,16990,16990,16990,16990,16990,0
20240108,101500,16990,16990,16990,16990,16990,0
20240108,101400,16990,16990,16990,16990,16990,0
20240108,101300,16990,16990,16990,16990,16990,0
20240108,101200,16990,16990,16990,16990,16990,0
20240108,101100,16990,16990,16990,16990,16990,0
20240108,101000,16990,16990,16990,16990,16990,0
20240108,100900,16990,16990,16990,16990,16990,0
20240108,100800,16990,16990,16990,16990,16990,0
20240108,100700,16990,16990,16990,16990,16990,0
20240108,100600,16990,16990,16990,16990,16990,0
20240108,100500,16990,16990,16990,16990,16990,0
20240108,100400,16990,16990,16990,16990,16990,0
20240108,100300,16990,16990,16990,16990,16990,0
20240108,100200,16990,16990,16990,16990,16990,0
20240108,100100,16990,16990,16990,16990,16990,0
20240108,100000,16990,16990,16990,16990,16990,0
20240108,095900,16990,16990,16990,16990,16990,0
20240108,095800,16990,16990,16990,16990,16990,0
20240108,095700,16990,16990,16990,16990,16990,0
20240108,095600,16990,16990,16990,16990,16990,0
20240108,095500,16990,16990,16990,16990,16990,0
20240108,095400,16990,16990,16990,16990,16990,0
20240108,095300,16990,16990,16990,16990,16990,0
20240108,095200,16990,16990,16990,16990,16990,0
20240108,095100,16990,16990,16990,16990,16990,0
20240108,095000,16990,16990,16990,16990,16990,0
20240108,094900,16990,16990,16990,16990,16990,0
20240108,094800,16990,16990,16990,16990,16990,0
20240108,094700,16990,16990,16990,16990,16990,0
20240108,094600,16990,16990,16990,16990,16990,0
20240108,094500,16990,16990,16990,16990,16990,0
20240108,094400,16990,16990,16990,16990,16990,0
20240108,094300,16990,16990,16990,16990,16990,0
20240108,094200,16990,16990,16990,16990,16990,0
20240108,094100,16990,16990,16990,16990,16990,0
20240108,094000,16990,16990,16990,16990,16990,0
20240108,093900,16990,16990,16990,16990,16990,0
20240108,093800,16990,16990,16990,16990,16990,0
20240108,093700,16990,16990,16990,16990,16990,0
20240108,093600,16990,16990,16990,16990,16990,0
20240108,093500,16990,16990,16990,16990,16990,0
20240108,093400,16990,16990,16990,16990,16990,0
20240108,093300,16990,16990,16990,16990,16990,0
20240108,093200,16990,16990,16990,16990,16990,0
20240108,093100,16990,16990,16990,16990,16990,0
20240108,093000,16990,16990,16990,16990,16990,0
20240108,092900,16990,16990,16990,16990,16990,0
20240108,092800,16990,16990,16990,16990,16990,0
20240108,092700,16990,16990,16990,16990,16990,0
20240108,092600,16990,16990,16990,16990,16990,0
20240108,092500,16990,16990,16990,16990,16990,0
20240108,092400,16990,16990,16990,16990,16990,0
20240108,092300,16990,16990,16990,16990,16990,0
20240108,092200,16990,16990,16990,16990,16990,0
20240108,092100,16990,16990,16990,16990,16990,0
20240108,092000,16990,16990,16990,16990,16990,0
20240108,091900,16990,16990,16990,16990,16990,0
20240108,091800,16990,16990,16990,16990,16990,0
20240108,091700,16990,16990,16990,16990,16990,0
20240108,091600,16990,16990,16990,16990,16990,0
20240108,091500,16990,16990,16990,16990,16990,0
20240108,091400,16990,16990,16990,16990,16990,0
20240108,091300,16990,16990,16990,16990,16990,0
20240108,091200,16990,16990,16990,16990,16990,0
20240108,091100,16990,16990,16990,16990,16990,0
20240108,091000,16990,16990,16990,16990,16990,0
20240108,090900,16990,16990,16990,16990,16990,0
20240108,090800,16990,16990,16990,16990,16990,0
20240108,090700,16990,16990,16990,16990,16990,1
20240108,090600,0,16000,16000,16000,16000,0
20240108,090500,0,16000,16000,16000,16000,0
20240108,090400,0,16000,16000,16000,16000,0
20240108,090300,0,16000,16000,16000,16000,0
20240108,090200,0,16000,16000,16000,16000,0
20240108,090100,0,16000,16000,16000,16000,0
20240108,090000,0,16000,16000,16000,16000,0